| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2018 | USD | 15.48 | 15.85 | 15.2599 | 15.44 | 247.04 | +0.14 (+0.92%) | 8,323,608 |
| 16 Oct 2018 | USD | 15.92 | 16.03 | 15.24 | 15.3 | 244.8 | -1.05 (-6.42%) | 8,558,499 |
| 15 Oct 2018 | USD | 16.28 | 16.35 | 15.89 | 16.35 | 261.6 | +0.18 (+1.11%) | 8,872,832 |
| 12 Oct 2018 | USD | 15.93 | 16.84 | 15.9 | 16.17 | 258.72 | -0.57 (-3.41%) | 15,126,109 |
| 11 Oct 2018 | USD | 15.96 | 17.02 | 15.572 | 16.74 | 267.84 | +1.06 (+6.76%) | 20,821,946 |
| 10 Oct 2018 | USD | 14.42 | 15.73 | 14.3821 | 15.68 | 250.88 | +1.32 (+9.19%) | 11,459,579 |
| 9 Oct 2018 | USD | 14.35 | 14.53 | 14.18 | 14.36 | 229.76 | +0.11 (+0.77%) | 3,161,242 |
| 8 Oct 2018 | USD | 14.54 | 14.7 | 14.195 | 14.25 | 228 | -0.09 (-0.63%) | 4,702,624 |
| 5 Oct 2018 | USD | 14.03 | 14.56 | 13.97 | 14.34 | 229.44 | +0.3 (+2.14%) | 5,095,563 |
| 4 Oct 2018 | USD | 13.8 | 14.28 | 13.8 | 14.04 | 224.64 | +0.31 (+2.26%) | 6,604,310 |
| 3 Oct 2018 | USD | 13.63 | 13.8 | 13.5439 | 13.73 | 219.68 | -0.08 (-0.58%) | 3,672,850 |
| 2 Oct 2018 | USD | 14.07 | 14.07 | 13.74 | 13.81 | 220.96 | -0.17 (-1.22%) | 4,361,796 |
| 1 Oct 2018 | USD | 14.02 | 14.1 | 13.87 | 13.98 | 223.68 | -0.33 (-2.31%) | 4,519,606 |
| 28 Sep 2018 | USD | 14.48 | 14.48 | 14.2225 | 14.31 | 228.96 | -0.02 (-0.14%) | 2,786,865 |
| 27 Sep 2018 | USD | 14.36 | 14.4401 | 14.15 | 14.33 | 229.28 | -0.09 (-0.62%) | 3,116,578 |
| 26 Sep 2018 | USD | 14.23 | 14.49 | 14.07 | 14.42 | 230.72 | +0.13 (+0.91%) | 3,032,087 |
| 25 Sep 2018 | USD | 14.09 | 14.335 | 14.08 | 14.29 | 228.64 | +0.11 (+0.78%) | 2,452,570 |
| 24 Sep 2018 | USD | 14 | 14.2101 | 13.99 | 14.18 | 226.88 | +0.25 (+1.79%) | 3,955,926 |
| 21 Sep 2018 | USD | 13.85 | 14 | 13.85 | 13.93 | 222.88 | -0.1 (-0.71%) | 2,697,647 |
| 20 Sep 2018 | USD | 14.18 | 14.18 | 13.97 | 14.03 | 224.48 | -0.4 (-2.77%) | 4,643,952 |
| 19 Sep 2018 | USD | 14.64 | 14.6523 | 14.35 | 14.43 | 230.88 | -0.26 (-1.77%) | 4,682,443 |
| 18 Sep 2018 | USD | 14.97 | 14.99 | 14.5821 | 14.69 | 235.04 | -0.35 (-2.33%) | 3,679,335 |
| 17 Sep 2018 | USD | 14.92 | 15.08 | 14.81 | 15.04 | 240.64 | +0.16 (+1.08%) | 2,169,322 |
| 14 Sep 2018 | USD | 14.82 | 15.01 | 14.76 | 14.88 | 238.08 | +0.01 (+0.07%) | 2,219,120 |
| 13 Sep 2018 | USD | 14.92 | 15.01 | 14.8 | 14.87 | 237.92 | -0.27 (-1.78%) | 2,373,479 |
| 12 Sep 2018 | USD | 15.16 | 15.24 | 14.86 | 15.14 | 242.24 | -0.02 (-0.13%) | 4,761,641 |
| 11 Sep 2018 | USD | 15.53 | 15.56 | 15.09 | 15.16 | 242.56 | -0.21 (-1.37%) | 3,254,996 |
| 10 Sep 2018 | USD | 15.1 | 15.37 | 15.06 | 15.37 | 245.92 | +0.13 (+0.85%) | 2,572,390 |
| 7 Sep 2018 | USD | 15.27 | 15.44 | 15.11 | 15.24 | 243.84 | +0.13 (+0.86%) | 3,601,916 |
| 6 Sep 2018 | USD | 15.13 | 15.33 | 14.98 | 15.11 | 241.76 | -0.05 (-0.33%) | 3,049,075 |
