Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 3.90 3.90 3.90 3.90 3.90 0.00 0.00 3.90 2 260,352 1,014,130.56
23/08/2016 3.85 3.85 3.85 3.85 3.83 0.02 0.52 3.85 7 148,300 570,837.00
25/08/2016 3.85 4.00 4.00 3.85 3.85 0.00 0.00 4.00 8 34,027 133,230.14
26/08/2016 3.90 3.95 3.90 3.90 3.85 0.05 1.30 3.93 28 1,699,000 6,628,655.60
29/08/2016 3.90 3.93 3.90 3.91 3.90 0.01 0.26 3.92 8 444,839 1,742,617.27
30/08/2016 3.95 3.95 3.95 3.95 3.91 0.04 1.02 3.95 7 222,215 876,794.20
31/08/2016 3.85 3.85 3.85 3.85 3.95 -0.10 -2.53 3.85 9 181,803 699,800.52
01/09/2016 3.85 4.00 4.00 3.85 3.85 0.00 0.00 4.00 8 85,700 320,807.49
02/09/2016 4.00 4.00 4.00 4.00 3.85 0.15 3.90 4.00 15 966,513 3,864,586.40
05/09/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 9 58,001 226,473.84
06/09/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 2 29,882 113,850.42
07/09/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 7 10,051,500 40,205,560.00
08/09/2016 3.81 4.00 3.80 4.00 4.00 0.00 0.00 3.90 43 3,085,150 11,935,132.07
09/09/2016 3.85 3.85 3.85 3.85 4.00 -0.15 -3.75 3.85 5 80,515 310,377.91
14/09/2016 3.85 4.00 4.00 3.85 3.85 0.00 0.00 4.00 3 2,801 11,038.15
15/09/2016 3.95 3.98 3.95 3.95 3.85 0.10 2.60 3.97 10 358,204 1,415,734.16
16/09/2016 3.92 3.94 3.92 3.94 3.95 -0.01 -0.25 3.93 15 721,328 2,833,099.35
19/09/2016 3.90 3.95 3.90 3.95 3.94 0.01 0.25 3.93 16 1,844,191 7,251,562.35
20/09/2016 3.95 3.95 3.95 3.95 3.95 0.00 0.00 3.95 14 3,518,129 13,896,312.43
21/09/2016 4.00 4.00 4.00 4.00 3.95 0.05 1.27 4.00 4 531,867 2,126,518.23
22/09/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 10 1,232,553 4,924,689.23
23/09/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 56 4,019,551 16,077,764.33
26/09/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 4 292,328 1,168,911.00
27/09/2016 4.04 4.04 4.04 4.04 4.00 0.04 1.00 4.04 12 127,912 518,222.71
28/09/2016 4.04 4.00 4.00 4.04 4.04 0.00 0.00 4.00 7 70,850 273,673.00
29/09/2016 4.04 4.00 4.00 4.04 4.04 0.00 0.00 4.00 8 54,725 212,822.48
30/09/2016 4.00 4.00 4.00 4.00 4.04 -0.04 -0.99 4.00 19 1,603,078 6,411,664.50
04/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 3 51,841 207,364.00
05/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 6 177,750 710,028.65
06/10/2016 4.05 4.05 3.83 4.00 4.00 0.00 0.00 3.94 23 36,037,595 145,884,754.80
07/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 4 23,101 88,279.33
10/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 5 10,900 41,975.00
11/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 5 48,620 186,861.80
12/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 5 47,760 183,613.50
13/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 1 10 39.80
14/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 2 9,695 37,178.80
17/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 21 301,360 1,145,681.10
18/10/2016 4.00 4.00 4.00 4.00 4.00 0.00 0.00 4.00 2 55,000 209,000.00
19/10/2016 3.80 3.80 3.80 3.80 4.00 -0.20 -5.00 3.80 5 200,050 760,190.00
20/10/2016 3.71 3.71 3.71 3.71 3.80 -0.09 -2.37 3.71 9 163,265 595,913.15
21/10/2016 3.71 4.00 4.00 3.71 3.71 0.00 0.00 4.00 4 17,875 67,652.14
24/10/2016 3.71 4.00 4.00 3.71 3.71 0.00 0.00 4.00 5 36,000 132,900.00
25/10/2016 3.71 3.71 3.71 3.71 3.71 0.00 0.00 3.71 12 494,997 1,836,730.87
26/10/2016 3.71 3.71 3.71 3.71 3.71 0.00 0.00 3.71 7 306,600 1,137,496.00
27/10/2016 3.71 4.00 4.00 3.71 3.71 0.00 0.00 4.00 4 15,000 52,955.40
28/10/2016 3.71 4.00 4.00 3.71 3.71 0.00 0.00 4.00 11 202,000 767,600.00
31/10/2016 3.80 3.88 3.62 3.88 3.71 0.17 4.58 3.75 24 1,218,109 4,631,522.52
01/11/2016 3.78 3.85 3.78 3.84 3.88 -0.04 -1.03 3.82 7 652,113 2,481,946.24
02/11/2016 3.85 3.93 3.81 3.93 3.84 0.09 2.34 3.87 19 8,183,923 31,358,209.23
03/11/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 6 102,000 387,549.36
04/11/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 16 392,784 1,496,133.52
07/11/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 3 6,550 24,916.50
08/11/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 2 7,000 27,300.00
09/11/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 2 10,900 40,766.00
10/11/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 27 440,760 1,653,085.40
11/11/2016 3.74 3.75 3.74 3.75 3.93 -0.18 -4.58 3.75 11 247,142 925,151.08
14/11/2016 3.63 3.63 3.63 3.63 3.75 -0.12 -3.20 3.63 8 237,942 873,755.02
15/11/2016 3.81 3.81 3.81 3.81 3.63 0.18 4.96 3.81 7 140,658 531,168.00
16/11/2016 3.65 3.75 3.62 3.75 3.81 -0.06 -1.57 3.69 11 470,108 1,728,160.00
17/11/2016 3.75 3.75 3.75 3.75 3.75 0.00 0.00 3.75 6 166,435 624,311.25
18/11/2016 3.75 4.00 4.00 3.75 3.75 0.00 0.00 4.00 4 13,780 51,486.80
21/11/2016 3.63 3.80 3.63 3.80 3.75 0.05 1.33 3.72 5 172,636 634,661.40
22/11/2016 3.80 4.00 4.00 3.80 3.80 0.00 0.00 4.00 5 22,000 83,927.00
23/11/2016 3.80 4.00 4.00 3.80 3.80 0.00 0.00 4.00 2 2,001 7,283.62
24/11/2016 3.80 4.00 4.00 3.80 3.80 0.00 0.00 4.00 3 27,833 102,135.31
25/11/2016 3.95 3.78 3.76 3.78 3.80 -0.02 -0.53 3.77 78 3,554,336 13,373,901.08
28/11/2016 3.76 3.76 3.76 3.76 3.78 -0.02 -0.53 3.76 7 2,580,297 9,701,680.40
29/11/2016 3.76 4.00 4.00 3.76 3.76 0.00 0.00 4.00 16 261,080 975,179.20
30/11/2016 3.76 3.76 3.76 3.76 3.76 0.00 0.00 3.76 18 1,115,400 4,193,494.00
01/12/2016 3.76 3.76 3.70 3.70 3.76 -0.06 -1.60 3.73 10 604,710 2,254,227.70
02/12/2016 3.70 4.00 4.00 3.70 3.70 0.00 0.00 4.00 12 3,938 14,949.24
05/12/2016 3.70 3.70 3.69 3.70 3.70 0.00 0.00 3.70 16 514,598 1,902,547.70
06/12/2016 3.70 3.70 3.70 3.70 3.70 0.00 0.00 3.70 14 332,648 1,230,350.27
07/12/2016 3.60 3.60 3.60 3.60 3.70 -0.10 -2.70 3.60 3 98,700 355,372.08
08/12/2016 3.60 4.00 4.00 3.60 3.60 0.00 0.00 4.00 5 7,476 27,193.24
09/12/2016 3.70 3.70 3.70 3.70 3.60 0.10 2.78 3.70 3 51,186 189,317.04
13/12/2016 3.66 3.78 3.66 3.78 3.70 0.08 2.16 3.72 17 247,863 928,680.74
14/12/2016 3.78 4.00 4.00 3.78 3.78 0.00 0.00 4.00 11 64,432 241,982.47
15/12/2016 3.78 4.00 4.00 3.78 3.78 0.00 0.00 4.00 3 4,986 18,635.84
16/12/2016 3.94 3.96 3.94 3.96 3.78 0.18 4.76 3.95 18 2,362,598 9,342,360.78
19/12/2016 3.93 3.93 3.93 3.93 3.96 -0.03 -0.76 3.93 7 175,883 687,404.42
20/12/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 5 29,664 113,927.97
21/12/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 0 0 0.00
22/12/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 6 49,200 195,667.76
23/12/2016 3.93 4.00 4.00 3.93 3.93 0.00 0.00 4.00 1 1,500 5,625.00
28/12/2016 3.74 3.74 3.74 3.74 3.93 -0.19 -4.83 3.74 8 80,481 301,307.61
29/12/2016 3.74 4.00 4.00 3.74 3.74 0.00 0.00 4.00 4 19,000 71,495.00
30/12/2016 3.75 3.90 3.75 3.89 3.74 0.15 4.01 3.83 15 1,319,761 4,965,813.77
03/01/2017 3.89 4.00 4.00 3.89 3.89 0.00 0.00 4.00 2 1,177 4,505.98
04/01/2017 3.89 4.00 4.00 3.89 3.89 0.00 0.00 4.00 10 292,746 1,096,035.27
05/01/2017 3.71 3.71 3.70 3.70 3.89 -0.19 -4.88 3.71 7 201,090 745,283.00
06/01/2017 3.70 4.00 4.00 3.70 3.70 0.00 0.00 4.00 3 5,626 21,496.20
09/01/2017 3.70 4.00 4.00 3.70 3.70 0.00 0.00 4.00 2 8,000 30,870.00
10/01/2017 3.75 3.75 3.75 3.75 3.70 0.05 1.35 3.75 9 35,944,227 134,789,616.30
11/01/2017 3.75 4.00 4.00 3.75 3.75 0.00 0.00 4.00 4 6,064 22,497.44
12/01/2017 3.75 4.00 4.00 3.75 3.75 0.00 0.00 4.00 5 23,282 88,522.98
13/01/2017 3.75 4.00 4.00 3.75 3.75 0.00 0.00 4.00 8 28,918 108,042.02
16/01/2017 3.82 3.82 3.82 3.82 3.75 0.07 1.87 3.82 12 155,007 597,941.92
17/01/2017 3.82 4.00 4.00 3.82 3.82 0.00 0.00 4.00 9 92,953 366,921.23
18/01/2017 3.82 4.00 4.00 3.82 3.82 0.00 0.00 4.00 17 22,510 87,304.00
19/01/2017 3.82 4.00 4.00 3.82 3.82 0.00 0.00 4.00 3 18,000 67,983.00
20/01/2017 3.82 4.00 4.00 3.82 3.82 0.00 0.00 4.00 1 10,000 39,000.00
23/01/2017 3.82 4.00 4.00 3.82 3.82 0.00 0.00 4.00 6 56,401 206,363.65
24/01/2017 3.63 3.63 3.63 3.63 3.82 -0.19 -4.97 3.63 7 536,625 1,947,948.75
25/01/2017 3.45 3.75 3.45 3.75 3.63 0.12 3.31 3.60 24 2,443,868 8,771,689.72
26/01/2017 3.75 4.00 4.00 3.75 3.75 0.00 0.00 4.00 7 49,796 179,026.18
27/01/2017 3.59 3.60 3.59 3.60 3.75 -0.15 -4.00 3.60 23 901,000 3,243,856.28
30/01/2017 3.60 4.00 4.00 3.60 3.60 0.00 0.00 4.00 6 17,359 61,979.68
31/01/2017 3.60 3.60 3.60 3.60 3.60 0.00 0.00 3.60 9 211,042 759,408.75
01/02/2017 3.60 4.00 4.00 3.60 3.60 0.00 0.00 4.00 4 80,000 285,860.64
02/02/2017 3.50 3.50 3.50 3.50 3.60 -0.10 -2.78 3.50 1 728,531 2,549,858.50
03/02/2017 3.33 3.33 3.33 3.33 3.50 -0.17 -4.86 3.33 10 259,950 865,947.50
06/02/2017 3.33 3.00 3.00 3.33 3.33 0.00 0.00 3.00 10 109,927 383,060.23
07/02/2017 3.33 3.00 3.00 3.33 3.33 0.00 0.00 3.00 5 86,927 300,771.80
08/02/2017 3.33 3.00 3.00 3.33 3.33 0.00 0.00 3.00 10 12,194 41,183.35
09/02/2017 3.33 3.00 3.00 3.33 3.33 0.00 0.00 3.00 7 40,830 141,902.70
10/02/2017 3.33 3.00 3.00 3.33 3.33 0.00 0.00 3.00 6 59,526 193,480.46
13/02/2017 3.33 3.00 3.00 3.33 3.33 0.00 0.00 3.00 11 123,234 405,012.20
14/02/2017 3.33 3.00 3.00 3.33 3.33 0.00 0.00 3.00 7 21,775 70,500.67
15/02/2017 3.32 3.32 3.32 3.32 3.33 -0.01 -0.30 3.32 16 325,400 1,084,759.00
16/02/2017 3.32 3.00 3.00 3.32 3.32 0.00 0.00 3.00 10 49,427 160,177.61
17/02/2017 3.48 3.48 3.24 3.24 3.32 -0.08 -2.41 3.36 21 992,552 3,412,575.61