| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | USD | 18.08 | 18.26 | 18.08 | 18.17 | 18.17 | +0.19 (+1.06%) | 2,277,474 |
| 17 Sep 2018 | USD | 18.21 | 18.32 | 17.95 | 17.98 | 17.98 | -0.44 (-2.39%) | 3,205,541 |
| 14 Sep 2018 | USD | 18.46 | 18.62 | 18.28 | 18.42 | 18.42 | 0.0 (0.0%) | 3,542,787 |
| 13 Sep 2018 | USD | 18.22 | 18.635 | 18.07 | 18.42 | 18.42 | +0.58 (+3.25%) | 5,413,457 |
| 12 Sep 2018 | USD | 18.23 | 18.23 | 17.43 | 17.84 | 17.84 | -0.49 (-2.67%) | 5,927,416 |
| 11 Sep 2018 | USD | 18.47 | 18.52 | 18.19 | 18.33 | 18.33 | -0.44 (-2.34%) | 3,845,402 |
| 10 Sep 2018 | USD | 18.94 | 18.94 | 18.625 | 18.77 | 18.77 | +0.43 (+2.34%) | 2,845,974 |
| 7 Sep 2018 | USD | 18.54 | 18.8 | 18.32 | 18.34 | 18.34 | -0.49 (-2.60%) | 5,475,114 |
| 6 Sep 2018 | USD | 19.11 | 19.15 | 18.7 | 18.83 | 18.83 | -0.3 (-1.57%) | 4,877,587 |
| 5 Sep 2018 | USD | 19.43 | 19.455 | 19.01 | 19.13 | 19.13 | -0.94 (-4.68%) | 5,525,961 |
| 4 Sep 2018 | USD | 19.96 | 20.21 | 19.81 | 20.07 | 20.07 | -0.62 (-3.00%) | 3,842,961 |
| 3 Sep 2018 | USD | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 20.44 | 20.725 | 20.43 | 20.69 | 20.69 | +0.18 (+0.88%) | 1,512,564 |
| 30 Aug 2018 | USD | 20.66 | 20.76 | 20.465 | 20.51 | 20.51 | -0.29 (-1.39%) | 1,581,467 |
| 29 Aug 2018 | USD | 20.59 | 20.85 | 20.58 | 20.8 | 20.8 | +0.03 (+0.14%) | 1,338,012 |
| 28 Aug 2018 | USD | 21.02 | 21.06 | 20.57 | 20.77 | 20.77 | +0.03 (+0.14%) | 3,329,808 |
| 27 Aug 2018 | USD | 20.38 | 20.9799 | 20.31 | 20.74 | 20.74 | +0.53 (+2.62%) | 4,604,273 |
| 24 Aug 2018 | USD | 20 | 20.27 | 19.97 | 20.21 | 20.21 | +0.69 (+3.53%) | 2,743,602 |
| 23 Aug 2018 | USD | 19.72 | 19.81 | 19.51 | 19.52 | 19.52 | -0.2 (-1.01%) | 1,669,185 |
| 22 Aug 2018 | USD | 19.73 | 19.776 | 19.5645 | 19.72 | 19.72 | -0.19 (-0.95%) | 1,852,586 |
| 21 Aug 2018 | USD | 19.67 | 19.94 | 19.63 | 19.91 | 19.91 | +0.41 (+2.10%) | 1,805,079 |
| 20 Aug 2018 | USD | 19.49 | 19.68 | 19.38 | 19.5 | 19.5 | +0.03 (+0.15%) | 1,670,471 |
| 17 Aug 2018 | USD | 19.23 | 19.49 | 19.12 | 19.47 | 19.47 | -0.15 (-0.76%) | 2,726,402 |
| 16 Aug 2018 | USD | 19.59 | 19.89 | 19.55 | 19.62 | 19.62 | +0.09 (+0.46%) | 2,628,204 |
| 15 Aug 2018 | USD | 19.66 | 19.7 | 19.105 | 19.53 | 19.53 | -0.7 (-3.46%) | 5,274,970 |
| 14 Aug 2018 | USD | 20.46 | 20.51 | 20.19 | 20.23 | 20.23 | -0.32 (-1.56%) | 2,414,263 |
| 13 Aug 2018 | USD | 20.43 | 20.76 | 20.411 | 20.55 | 20.55 | +0.12 (+0.59%) | 2,543,719 |
| 10 Aug 2018 | USD | 20.6 | 20.7 | 20.29 | 20.43 | 20.43 | -1.31 (-6.03%) | 3,491,870 |
| 9 Aug 2018 | USD | 22.12 | 22.17 | 21.73 | 21.74 | 21.74 | -0.46 (-2.07%) | 1,492,660 |
| 8 Aug 2018 | USD | 22.18 | 22.265 | 22.1 | 22.2 | 22.2 | +0.05 (+0.23%) | 988,880 |
