| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | USD | 16.32 | 16.89 | 15.57 | 15.62 | 15.62 | -0.7 (-4.29%) | 631,985 |
| 24 Sep 2018 | USD | 17.49 | 17.65 | 16.21 | 16.32 | 16.32 | -1.21 (-6.90%) | 719,696 |
| 21 Sep 2018 | USD | 17.67 | 17.98 | 17.24 | 17.53 | 17.53 | -0.23 (-1.30%) | 2,917,193 |
| 20 Sep 2018 | USD | 17.68 | 18.5 | 17.51 | 17.76 | 17.76 | +0.07 (+0.40%) | 1,413,427 |
| 19 Sep 2018 | USD | 16.99 | 18.2195 | 16.8 | 17.69 | 17.69 | +0.18 (+1.03%) | 1,487,400 |
| 18 Sep 2018 | USD | 16.95 | 17.79 | 16.95 | 17.51 | 17.51 | +0.51 (+3%) | 894,035 |
| 17 Sep 2018 | USD | 16.88 | 17.17 | 16.611 | 17 | 17 | +0.15 (+0.89%) | 652,850 |
| 14 Sep 2018 | USD | 16.65 | 16.88 | 16.61 | 16.85 | 16.85 | +0.16 (+0.96%) | 587,000 |
| 13 Sep 2018 | USD | 16.56 | 16.73 | 16.365 | 16.69 | 16.69 | -0.01 (-0.06%) | 432,259 |
| 12 Sep 2018 | USD | 16.12 | 16.73 | 16.04 | 16.7 | 16.7 | +0.48 (+2.96%) | 601,725 |
| 11 Sep 2018 | USD | 16.16 | 16.41 | 15.7 | 16.22 | 16.22 | -0.03 (-0.18%) | 577,822 |
| 10 Sep 2018 | USD | 15.36 | 16.75 | 14.9 | 16.25 | 16.25 | +0.71 (+4.57%) | 954,727 |
| 7 Sep 2018 | USD | 15.96 | 15.96 | 15.17 | 15.54 | 15.54 | -0.35 (-2.20%) | 126,677 |
| 6 Sep 2018 | USD | 15.98 | 16 | 15.54 | 15.89 | 15.89 | -0.1 (-0.63%) | 107,329 |
| 5 Sep 2018 | USD | 15.56 | 16 | 15.4008 | 15.99 | 15.99 | +0.35 (+2.24%) | 123,635 |
| 4 Sep 2018 | USD | 15.65 | 15.98 | 15.55 | 15.64 | 15.64 | -0.11 (-0.70%) | 129,315 |
| 3 Sep 2018 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 15.8 | 16.07 | 15.62 | 15.75 | 15.75 | -0.11 (-0.69%) | 189,279 |
| 30 Aug 2018 | USD | 16.42 | 16.43 | 15.69 | 15.86 | 15.86 | -0.49 (-3.00%) | 194,441 |
| 29 Aug 2018 | USD | 16.47 | 16.64 | 16.072 | 16.35 | 16.35 | -0.12 (-0.73%) | 214,219 |
| 28 Aug 2018 | USD | 16.37 | 16.69 | 16.26 | 16.47 | 16.47 | -0.05 (-0.30%) | 212,758 |
| 27 Aug 2018 | USD | 16.6 | 16.72 | 16.36 | 16.52 | 16.52 | -0.22 (-1.31%) | 263,756 |
| 24 Aug 2018 | USD | 16.5 | 16.74 | 16.0538 | 16.74 | 16.74 | +0.11 (+0.66%) | 243,746 |
| 23 Aug 2018 | USD | 16.36 | 16.74 | 16.36 | 16.63 | 16.63 | +0.14 (+0.85%) | 366,994 |
| 22 Aug 2018 | USD | 16.45 | 16.49 | 16.25 | 16.49 | 16.49 | +0.09 (+0.55%) | 151,393 |
| 21 Aug 2018 | USD | 16.39 | 16.49 | 16.24 | 16.4 | 16.4 | -0.09 (-0.55%) | 214,595 |
| 20 Aug 2018 | USD | 16.38 | 16.49 | 16.04 | 16.49 | 16.49 | +0.07 (+0.43%) | 230,869 |
| 17 Aug 2018 | USD | 16.45 | 16.45 | 16.11 | 16.42 | 16.42 | -0.01 (-0.06%) | 158,931 |
| 16 Aug 2018 | USD | 16.24 | 16.49 | 15.8 | 16.43 | 16.43 | +0.09 (+0.55%) | 262,897 |
| 15 Aug 2018 | USD | 16.21 | 16.34 | 15.67 | 16.34 | 16.34 | +0.03 (+0.18%) | 204,713 |
