| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | USD | 17.85 | 18.4107 | 17.34 | 17.75 | 177.5 | -0.06 (-0.34%) | 47,126 |
| 4 Sep 2018 | USD | 19.5 | 20 | 17.51 | 17.81 | 178.1 | -1.25 (-6.56%) | 102,246 |
| 3 Sep 2018 | USD | 19.06 | 19.06 | 19.06 | 19.06 | 190.6 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 18.74 | 20 | 18.22 | 19.06 | 190.6 | +0.56 (+3.03%) | 96,062 |
| 30 Aug 2018 | USD | 17.66 | 18.96 | 17.66 | 18.5 | 185 | +1 (+5.71%) | 85,889 |
| 29 Aug 2018 | USD | 17.76 | 19.85 | 17.35 | 17.5 | 175 | -0.08 (-0.46%) | 218,090 |
| 28 Aug 2018 | USD | 17.05 | 17.64 | 16.9127 | 17.58 | 175.8 | +0.56 (+3.29%) | 26,688 |
| 27 Aug 2018 | USD | 18.21 | 18.6325 | 16.99 | 17.02 | 170.2 | -0.88 (-4.92%) | 58,322 |
| 24 Aug 2018 | USD | 16.9 | 17.99 | 16.745 | 17.9 | 179 | +1.09 (+6.48%) | 66,416 |
| 23 Aug 2018 | USD | 16.57 | 16.84 | 16.5 | 16.81 | 168.1 | +0.39 (+2.38%) | 24,761 |
| 22 Aug 2018 | USD | 16.56 | 16.66 | 16.25 | 16.42 | 164.2 | -0.04 (-0.24%) | 43,661 |
| 21 Aug 2018 | USD | 16.29 | 16.659 | 16.29 | 16.46 | 164.6 | +0.17 (+1.04%) | 118,245 |
| 20 Aug 2018 | USD | 15.95 | 16.47 | 15.95 | 16.29 | 162.9 | +0.45 (+2.84%) | 53,115 |
| 17 Aug 2018 | USD | 15.76 | 15.89 | 15.57 | 15.84 | 158.4 | +0.1 (+0.64%) | 45,153 |
| 16 Aug 2018 | USD | 15.77 | 15.879 | 15.56 | 15.74 | 157.4 | +0.04 (+0.25%) | 55,335 |
| 15 Aug 2018 | USD | 15.46 | 15.78 | 15.35 | 15.7 | 157 | +0.15 (+0.96%) | 64,902 |
| 14 Aug 2018 | USD | 16.12 | 16.3404 | 15.2 | 15.55 | 155.5 | -0.48 (-2.99%) | 70,358 |
| 13 Aug 2018 | USD | 16 | 16.11 | 15.84 | 16.03 | 160.3 | +0.28 (+1.78%) | 69,351 |
| 10 Aug 2018 | USD | 15.8 | 16.5 | 15.65 | 15.75 | 157.5 | -0.01 (-0.06%) | 94,975 |
| 9 Aug 2018 | USD | 15.8 | 15.8 | 15.151 | 15.76 | 157.6 | +0.02 (+0.13%) | 10,166 |
| 8 Aug 2018 | USD | 15.74 | 15.89 | 15.501 | 15.74 | 157.4 | +0.04 (+0.25%) | 15,753 |
| 7 Aug 2018 | USD | 15.7 | 15.97 | 15.605 | 15.7 | 157 | +0.1 (+0.64%) | 12,830 |
| 6 Aug 2018 | USD | 15.34 | 15.805 | 15.1827 | 15.6 | 156 | +0.32 (+2.09%) | 23,488 |
| 3 Aug 2018 | USD | 15.27 | 15.49 | 15.15 | 15.28 | 152.8 | -0.08 (-0.52%) | 15,174 |
| 2 Aug 2018 | USD | 15.22 | 15.82 | 15.15 | 15.36 | 153.6 | +0.11 (+0.72%) | 68,554 |
| 1 Aug 2018 | USD | 14.98 | 15.34 | 14.84 | 15.25 | 152.5 | +0.22 (+1.46%) | 167,883 |
| 31 Jul 2018 | USD | 14.79 | 15.25 | 14.79 | 15.03 | 150.3 | +0.34 (+2.31%) | 83,849 |
| 30 Jul 2018 | USD | 14.44 | 14.9862 | 14.36 | 14.69 | 146.9 | +0.35 (+2.44%) | 57,024 |
| 27 Jul 2018 | USD | 15.03 | 15.065 | 14.3 | 14.34 | 143.4 | -0.68 (-4.53%) | 39,550 |
| 26 Jul 2018 | USD | 14.9 | 15.2279 | 14.7645 | 15.02 | 150.2 | +0.3 (+2.04%) | 69,571 |
