| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | USD | 18.05 | 18.22 | 17.94 | 17.96 | 87.4221 | -0.01 (-0.06%) | 29,959 |
| 18 Sep 2018 | USD | 18.15 | 18.3 | 17.92 | 17.97 | 87.4708 | -0.12 (-0.66%) | 47,288 |
| 17 Sep 2018 | USD | 17.9 | 18.5871 | 17.8413 | 18.09 | 88.0549 | +0.33 (+1.86%) | 40,549 |
| 14 Sep 2018 | USD | 17.08 | 17.95 | 17.01 | 17.76 | 86.4486 | +0.7 (+4.10%) | 68,467 |
| 13 Sep 2018 | USD | 16.81 | 17.08 | 16.78 | 17.06 | 83.0413 | +0.28 (+1.67%) | 22,963 |
| 12 Sep 2018 | USD | 16.82 | 16.845 | 16.78 | 16.78 | 81.6783 | -0.01 (-0.06%) | 15,920 |
| 11 Sep 2018 | USD | 17.05 | 17.095 | 16.78 | 16.79 | 81.727 | -0.26 (-1.52%) | 22,274 |
| 10 Sep 2018 | USD | 16.99 | 17.12 | 16.91 | 17.05 | 82.9926 | +0.07 (+0.41%) | 16,618 |
| 7 Sep 2018 | USD | 16.35 | 17.04 | 16.35 | 16.98 | 82.6519 | +0.68 (+4.17%) | 34,380 |
| 6 Sep 2018 | USD | 16.41 | 16.48 | 16.2201 | 16.3 | 79.3419 | -0.13 (-0.79%) | 175,068 |
| 5 Sep 2018 | USD | 16.33 | 16.5676 | 16.28 | 16.43 | 79.9747 | +0.09 (+0.55%) | 20,212 |
| 4 Sep 2018 | USD | 16.5 | 16.7397 | 16.21 | 16.34 | 79.5366 | -0.16 (-0.97%) | 35,702 |
| 3 Sep 2018 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 80.3154 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 16.45 | 16.65 | 16.37 | 16.5 | 80.3154 | +0.02 (+0.12%) | 24,342 |
| 30 Aug 2018 | USD | 16.4 | 16.715 | 16.36 | 16.48 | 80.2181 | 0.0 (0.0%) | 26,507 |
| 29 Aug 2018 | USD | 16.6 | 16.66 | 16.22 | 16.48 | 80.2181 | -0.19 (-1.14%) | 36,403 |
| 28 Aug 2018 | USD | 16.48 | 16.77 | 16.36 | 16.67 | 81.1429 | +0.3 (+1.83%) | 19,135 |
| 27 Aug 2018 | USD | 16.28 | 16.629 | 16.28 | 16.37 | 79.6826 | +0.16 (+0.99%) | 42,476 |
| 24 Aug 2018 | USD | 16.53 | 16.66 | 16.13 | 16.21 | 78.9038 | -0.33 (-2.00%) | 39,056 |
| 23 Aug 2018 | USD | 16.5 | 16.73 | 16.5 | 16.54 | 80.5101 | +0.05 (+0.30%) | 9,567 |
| 22 Aug 2018 | USD | 16.61 | 16.79 | 16.48 | 16.49 | 80.2667 | -0.14 (-0.84%) | 50,032 |
| 21 Aug 2018 | USD | 16.65 | 16.93 | 16.61 | 16.63 | 80.9482 | -0.01 (-0.06%) | 13,660 |
| 20 Aug 2018 | USD | 16.82 | 16.9456 | 16.6 | 16.64 | 80.9969 | -0.21 (-1.25%) | 13,751 |
| 17 Aug 2018 | USD | 16.88 | 17.0563 | 16.82 | 16.85 | 82.0191 | -0.06 (-0.35%) | 9,851 |
| 16 Aug 2018 | USD | 16.87 | 17.14 | 16.87 | 16.91 | 82.3111 | +0.05 (+0.30%) | 10,626 |
| 15 Aug 2018 | USD | 17.13 | 17.26 | 16.82 | 16.86 | 82.0678 | -0.31 (-1.81%) | 19,102 |
| 14 Aug 2018 | USD | 17.28 | 17.29 | 17.07 | 17.17 | 83.5767 | -0.1 (-0.58%) | 30,422 |
| 13 Aug 2018 | USD | 17.26 | 17.38 | 17.15 | 17.27 | 84.0635 | +0.13 (+0.76%) | 43,674 |
| 10 Aug 2018 | USD | 17.15 | 17.5775 | 17.07 | 17.14 | 83.4307 | -0.09 (-0.52%) | 28,739 |
| 9 Aug 2018 | USD | 17.32 | 17.39 | 17.15 | 17.23 | 83.8688 | -0.08 (-0.46%) | 17,315 |
