| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2018 | USD | 19.95 | 19.96 | 19.49 | 19.62 | 19.62 | -0.31 (-1.56%) | 1,002,133 |
| 1 Oct 2018 | USD | 20.36 | 20.65 | 19.84 | 19.93 | 19.93 | -0.3 (-1.48%) | 1,318,063 |
| 28 Sep 2018 | USD | 20.25 | 20.41 | 20.15 | 20.23 | 20.23 | -0.07 (-0.34%) | 1,223,956 |
| 27 Sep 2018 | USD | 20.24 | 20.46 | 20.12 | 20.3 | 20.3 | +0.02 (+0.10%) | 1,076,056 |
| 26 Sep 2018 | USD | 20.14 | 20.56 | 20.0001 | 20.28 | 20.28 | +0.11 (+0.55%) | 1,351,787 |
| 25 Sep 2018 | USD | 19.85 | 20.25 | 19.76 | 20.17 | 20.17 | +0.39 (+1.97%) | 2,780,226 |
| 24 Sep 2018 | USD | 19.71 | 19.84 | 19.55 | 19.78 | 19.78 | 0.0 (0.0%) | 1,993,536 |
| 21 Sep 2018 | USD | 19.81 | 19.895 | 19.6329 | 19.78 | 19.78 | -0.05 (-0.25%) | 1,644,276 |
| 20 Sep 2018 | USD | 19.54 | 19.86 | 19.3 | 19.83 | 19.83 | +0.39 (+2.01%) | 2,259,136 |
| 19 Sep 2018 | USD | 19.67 | 19.76 | 19.25 | 19.44 | 19.44 | -0.23 (-1.17%) | 1,413,435 |
| 18 Sep 2018 | USD | 19.82 | 19.96 | 19.63 | 19.67 | 19.67 | -0.19 (-0.96%) | 989,293 |
| 17 Sep 2018 | USD | 19.8 | 19.86 | 19.66 | 19.86 | 19.86 | +0.01 (+0.05%) | 1,334,677 |
| 14 Sep 2018 | USD | 19.88 | 19.93 | 19.52 | 19.85 | 19.85 | -0.04 (-0.20%) | 1,153,698 |
| 13 Sep 2018 | USD | 19.92 | 20.07 | 19.835 | 19.89 | 19.89 | +0.02 (+0.10%) | 1,454,789 |
| 12 Sep 2018 | USD | 19.78 | 19.91 | 19.57 | 19.87 | 19.87 | +0.02 (+0.10%) | 1,452,825 |
| 11 Sep 2018 | USD | 19.86 | 19.955 | 19.665 | 19.85 | 19.85 | -0.06 (-0.30%) | 1,267,291 |
| 10 Sep 2018 | USD | 19.88 | 20.005 | 19.69 | 19.91 | 19.91 | +0.03 (+0.15%) | 1,114,648 |
| 7 Sep 2018 | USD | 19.7 | 19.98 | 19.52 | 19.88 | 19.88 | +0.17 (+0.86%) | 2,293,524 |
| 6 Sep 2018 | USD | 19.84 | 19.98 | 19.57 | 19.71 | 19.71 | -0.23 (-1.15%) | 1,537,265 |
| 5 Sep 2018 | USD | 19.97 | 20.055 | 19.7 | 19.94 | 19.94 | -0.07 (-0.35%) | 814,026 |
| 4 Sep 2018 | USD | 20.1 | 20.25 | 19.73 | 20.01 | 20.01 | -0.17 (-0.84%) | 1,185,117 |
| 3 Sep 2018 | USD | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 20.39 | 20.46 | 20.08 | 20.18 | 20.18 | -0.31 (-1.51%) | 1,640,661 |
| 30 Aug 2018 | USD | 20.62 | 20.705 | 20.45 | 20.49 | 20.49 | -0.12 (-0.58%) | 797,289 |
| 29 Aug 2018 | USD | 20.62 | 20.84 | 20.548 | 20.61 | 20.61 | +0.01 (+0.05%) | 1,447,012 |
| 28 Aug 2018 | USD | 20.24 | 20.63 | 20.2 | 20.6 | 20.6 | +0.44 (+2.18%) | 2,806,729 |
| 27 Aug 2018 | USD | 20.1 | 20.225 | 20.02 | 20.16 | 20.16 | +0.13 (+0.65%) | 1,561,103 |
| 24 Aug 2018 | USD | 20.04 | 20.29 | 19.87 | 20.03 | 20.03 | +0.02 (+0.10%) | 1,077,494 |
| 23 Aug 2018 | USD | 20.48 | 20.599 | 19.98 | 20.01 | 20.01 | -0.55 (-2.68%) | 1,925,269 |
| 22 Aug 2018 | USD | 20.49 | 20.69 | 20.41 | 20.56 | 20.56 | 0.0 (0.0%) | 1,380,071 |
