| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | USD | 16.76 | 16.9 | 16.274 | 16.3 | 260.8 | -0.34 (-2.04%) | 3,361,856 |
| 24 Jul 2018 | USD | 16.81 | 16.87 | 16.551 | 16.64 | 266.24 | -0.42 (-2.46%) | 3,513,477 |
| 23 Jul 2018 | USD | 17.07 | 17.17 | 16.9772 | 17.06 | 272.96 | +0.04 (+0.24%) | 1,512,930 |
| 20 Jul 2018 | USD | 17.15 | 17.16 | 16.8862 | 17.02 | 272.32 | +0.04 (+0.24%) | 2,170,579 |
| 19 Jul 2018 | USD | 16.92 | 17.02 | 16.83 | 16.98 | 271.68 | +0.25 (+1.49%) | 2,059,333 |
| 18 Jul 2018 | USD | 16.84 | 16.94 | 16.71 | 16.73 | 267.68 | -0.16 (-0.95%) | 1,645,142 |
| 17 Jul 2018 | USD | 17.06 | 17.16 | 16.82 | 16.89 | 270.24 | -0.12 (-0.71%) | 1,516,223 |
| 16 Jul 2018 | USD | 17.06 | 17.179 | 16.99 | 17.01 | 272.16 | -0.09 (-0.53%) | 1,556,511 |
| 13 Jul 2018 | USD | 17.31 | 17.3592 | 17.04 | 17.1 | 273.6 | -0.18 (-1.04%) | 2,164,818 |
| 12 Jul 2018 | USD | 17.4 | 17.52 | 17.26 | 17.28 | 276.48 | -0.46 (-2.59%) | 2,746,190 |
| 11 Jul 2018 | USD | 17.66 | 17.84 | 17.53 | 17.74 | 283.84 | +0.45 (+2.60%) | 3,614,482 |
| 10 Jul 2018 | USD | 17.42 | 17.46 | 17.24 | 17.29 | 276.64 | -0.29 (-1.65%) | 2,775,994 |
| 9 Jul 2018 | USD | 18.04 | 18.05 | 17.56 | 17.58 | 281.28 | -0.74 (-4.04%) | 3,343,777 |
| 6 Jul 2018 | USD | 18.6 | 18.71 | 18.175 | 18.32 | 293.12 | -0.23 (-1.24%) | 2,807,420 |
| 5 Jul 2018 | USD | 18.64 | 18.985 | 18.5239 | 18.55 | 296.8 | -0.39 (-2.06%) | 4,203,566 |
| 4 Jul 2018 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 303.04 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 18.42 | 19.0501 | 18.37 | 18.94 | 303.04 | +0.26 (+1.39%) | 1,650,309 |
| 2 Jul 2018 | USD | 19.18 | 19.22 | 18.66 | 18.68 | 298.88 | -0.05 (-0.27%) | 3,382,760 |
| 29 Jun 2018 | USD | 18.56 | 18.75 | 18.205 | 18.73 | 299.68 | -0.13 (-0.69%) | 4,194,750 |
| 28 Jun 2018 | USD | 19.26 | 19.405 | 18.661 | 18.86 | 301.76 | -0.25 (-1.31%) | 4,663,388 |
| 27 Jun 2018 | USD | 18.56 | 19.1199 | 18.07 | 19.11 | 305.76 | +0.38 (+2.03%) | 5,448,698 |
| 26 Jun 2018 | USD | 18.68 | 18.81 | 18.48 | 18.73 | 299.68 | -0.06 (-0.32%) | 4,524,734 |
| 25 Jun 2018 | USD | 18.41 | 19.15 | 18.34 | 18.79 | 300.64 | +0.71 (+3.93%) | 6,085,067 |
| 22 Jun 2018 | USD | 18.02 | 18.11 | 17.87 | 18.08 | 289.28 | -0.25 (-1.36%) | 2,775,039 |
| 21 Jun 2018 | USD | 18.04 | 18.44 | 18.01 | 18.33 | 293.28 | +0.47 (+2.63%) | 3,665,622 |
| 20 Jun 2018 | USD | 17.55 | 17.949 | 17.55 | 17.86 | 285.76 | +0.01 (+0.06%) | 2,313,451 |
| 19 Jun 2018 | USD | 17.9 | 18.11 | 17.76 | 17.85 | 285.6 | +0.62 (+3.60%) | 4,014,878 |
| 18 Jun 2018 | USD | 17.45 | 17.56 | 17.2 | 17.23 | 275.68 | +0.19 (+1.12%) | 2,304,333 |
| 15 Jun 2018 | USD | 17.17 | 17.4186 | 16.94 | 17.04 | 272.64 | +0.2 (+1.19%) | 4,629,626 |
| 14 Jun 2018 | USD | 16.6 | 16.93 | 16.545 | 16.84 | 269.44 | +0.02 (+0.12%) | 2,089,171 |
