| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | USD | 16 | 16.11 | 15.81 | 15.93 | 10.2475 | -0.08 (-0.50%) | 1,025,641 |
| 12 Sep 2018 | USD | 15.63 | 16.1282 | 15.63 | 16.01 | 10.299 | +0.35 (+2.23%) | 1,576,198 |
| 11 Sep 2018 | USD | 15.64 | 15.74 | 15.51 | 15.66 | 10.0738 | -0.02 (-0.13%) | 1,203,934 |
| 10 Sep 2018 | USD | 15.7 | 16.01 | 15.61 | 15.68 | 10.0867 | -0.01 (-0.06%) | 1,415,173 |
| 7 Sep 2018 | USD | 15.84 | 16.06 | 15.3 | 15.69 | 10.0931 | -0.16 (-1.01%) | 3,256,153 |
| 6 Sep 2018 | USD | 15.79 | 15.97 | 15.79 | 15.85 | 10.196 | +0.09 (+0.57%) | 1,251,502 |
| 5 Sep 2018 | USD | 15.79 | 15.939 | 15.66 | 15.76 | 10.1381 | -0.06 (-0.38%) | 1,262,554 |
| 4 Sep 2018 | USD | 15.54 | 16.11 | 15.51 | 15.82 | 10.1767 | +0.29 (+1.87%) | 1,697,986 |
| 3 Sep 2018 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 9.9902 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 15.72 | 15.75 | 15.4075 | 15.53 | 9.9902 | -0.15 (-0.96%) | 2,237,851 |
| 30 Aug 2018 | USD | 15.63 | 16.07 | 15.535 | 15.68 | 10.0867 | +0.13 (+0.84%) | 1,566,795 |
| 29 Aug 2018 | USD | 15.58 | 15.7049 | 15.36 | 15.55 | 10.0031 | -0.06 (-0.38%) | 2,806,305 |
| 28 Aug 2018 | USD | 15.69 | 15.76 | 15.485 | 15.61 | 10.0417 | -0.09 (-0.57%) | 2,373,901 |
| 27 Aug 2018 | USD | 15.83 | 15.92 | 15.6001 | 15.7 | 10.0995 | -0.12 (-0.76%) | 1,435,487 |
| 24 Aug 2018 | USD | 16.05 | 16.1 | 15.74 | 15.82 | 10.1767 | -0.23 (-1.43%) | 1,898,555 |
| 23 Aug 2018 | USD | 16.21 | 16.3 | 15.96 | 16.05 | 10.3247 | -0.16 (-0.99%) | 1,580,645 |
| 22 Aug 2018 | USD | 16.48 | 16.51 | 16.17 | 16.21 | 10.4276 | -0.3 (-1.82%) | 1,134,297 |
| 21 Aug 2018 | USD | 16.52 | 16.7092 | 16.45 | 16.51 | 10.6206 | -0.02 (-0.12%) | 982,566 |
| 20 Aug 2018 | USD | 16.7 | 16.82 | 16.5 | 16.53 | 10.6335 | -0.17 (-1.02%) | 760,641 |
| 17 Aug 2018 | USD | 16.81 | 16.87 | 16.69 | 16.7 | 10.7428 | -0.1 (-0.60%) | 794,375 |
| 16 Aug 2018 | USD | 16.59 | 16.84 | 16.54 | 16.8 | 10.8072 | +0.23 (+1.39%) | 752,668 |
| 15 Aug 2018 | USD | 16.62 | 16.71 | 16.485 | 16.5701 | 10.6593 | -0.03 (-0.18%) | 843,619 |
| 14 Aug 2018 | USD | 16.5701 | 16.685 | 16.455 | 16.6 | 10.6785 | +0.02 (+0.12%) | 1,487,890 |
| 13 Aug 2018 | USD | 16.54 | 16.71 | 16.51 | 16.58 | 10.6656 | -0.03 (-0.18%) | 1,964,567 |
| 10 Aug 2018 | USD | 16.94 | 16.9901 | 16.44 | 16.61 | 10.6849 | -0.39 (-2.29%) | 1,869,479 |
| 9 Aug 2018 | USD | 16.67 | 17.18 | 16.67 | 17 | 10.9358 | +0.31 (+1.86%) | 1,431,047 |
| 8 Aug 2018 | USD | 17.18 | 17.19 | 16.55 | 16.69 | 10.7364 | -0.56 (-3.25%) | 3,557,234 |
| 7 Aug 2018 | USD | 18.55 | 18.55 | 17.21 | 17.25 | 11.0966 | -1.21 (-6.56%) | 2,521,986 |
| 6 Aug 2018 | USD | 18.5 | 18.63 | 18.43 | 18.4601 | 11.8751 | -0.06 (-0.32%) | 589,475 |
| 3 Aug 2018 | USD | 18.5 | 18.66 | 18.48 | 18.52 | 11.9136 | +0.03 (+0.16%) | 462,374 |
