Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 3.15 3.13 3.10 3.10 3.10 0.00 0.00 3.12 263 66,882,647 209,173,514.80
23/08/2016 3.20 3.20 3.12 3.17 3.13 0.04 1.28 3.16 261 16,997,117 53,399,129.72
25/08/2016 3.11 3.14 3.08 3.10 3.16 -0.06 -1.90 3.11 271 42,665,134 132,295,517.10
26/08/2016 3.08 3.10 3.01 3.03 3.10 -0.07 -2.26 3.06 286 10,749,019 32,930,095.97
29/08/2016 3.02 3.05 2.97 2.97 3.03 -0.06 -1.98 3.01 252 11,655,222 34,946,096.29
30/08/2016 3.04 3.04 2.99 3.00 2.97 0.03 1.01 3.02 281 10,216,064 30,637,362.82
31/08/2016 3.00 3.05 2.99 3.05 3.00 0.05 1.67 3.02 262 18,634,858 55,893,390.57
01/09/2016 3.13 3.13 3.07 3.10 3.05 0.05 1.64 3.10 222 6,559,887 20,291,059.69
02/09/2016 3.20 3.20 3.17 3.18 3.10 0.08 2.58 3.19 306 14,831,090 47,253,952.37
05/09/2016 3.17 3.17 3.15 3.15 3.18 -0.03 -0.94 3.16 177 53,802,326 169,511,577.90
06/09/2016 3.15 3.15 3.03 3.06 3.15 -0.09 -2.86 3.09 225 6,332,598 19,431,748.88
07/09/2016 3.06 3.07 3.04 3.07 3.06 0.01 0.33 3.06 194 10,430,200 31,827,511.65
08/09/2016 3.03 3.14 3.06 3.06 3.07 -0.01 -0.33 3.10 308 24,040,087 74,121,498.22
09/09/2016 3.07 3.07 3.04 3.05 3.06 -0.01 -0.33 3.06 261 13,434,835 41,013,633.04
14/09/2016 3.10 3.10 3.01 3.04 3.05 -0.01 -0.33 3.06 238 16,408,837 49,998,349.55
15/09/2016 2.98 3.05 2.98 3.01 3.04 -0.03 -0.99 3.02 238 8,306,631 25,072,699.40
16/09/2016 2.95 3.04 2.95 2.95 3.01 -0.06 -1.99 3.00 367 56,454,776 169,130,274.80
19/09/2016 3.09 3.10 3.02 3.08 2.95 0.13 4.41 3.06 292 54,147,080 166,404,761.00
20/09/2016 3.08 3.10 3.05 3.05 3.08 -0.03 -0.97 3.08 270 11,229,756 34,651,688.36
21/09/2016 3.15 3.10 3.07 3.09 3.05 0.04 1.31 3.09 184 5,370,934 16,593,882.03
22/09/2016 3.14 3.10 3.05 3.05 3.09 -0.04 -1.29 3.08 402 40,764,713 126,252,953.30
23/09/2016 3.15 3.12 3.07 3.10 3.05 0.05 1.64 3.10 191 8,276,788 25,674,104.01
26/09/2016 3.24 3.20 3.09 3.20 3.10 0.10 3.23 3.15 218 8,823,100 27,479,141.48
27/09/2016 3.22 3.20 3.16 3.17 3.20 -0.03 -0.94 3.18 209 6,384,579 20,309,408.99
28/09/2016 3.12 3.19 3.13 3.18 3.17 0.01 0.32 3.16 210 4,909,987 15,490,769.97
29/09/2016 3.15 3.20 3.13 3.15 3.18 -0.03 -0.94 3.17 202 7,029,827 22,220,778.76
30/09/2016 3.13 3.18 3.13 3.16 3.15 0.01 0.32 3.16 178 4,314,540 13,650,421.89
04/10/2016 3.19 3.20 3.10 3.11 3.16 -0.05 -1.58 3.15 178 4,534,661 14,180,840.80
05/10/2016 3.11 3.16 3.10 3.10 3.11 -0.01 -0.32 3.13 222 4,690,341 14,684,725.06
06/10/2016 3.10 3.11 3.00 3.07 3.10 -0.03 -0.97 3.06 241 8,123,536 24,962,782.17
07/10/2016 3.10 3.14 3.09 3.10 3.07 0.03 0.98 3.12 233 8,600,930 26,759,972.45
10/10/2016 3.10 3.12 3.10 3.10 3.10 0.00 0.00 3.11 165 14,487,552 45,063,060.74
11/10/2016 3.10 3.12 3.00 3.00 3.10 -0.10 -3.23 3.06 246 7,727,899 23,599,647.38
12/10/2016 3.00 3.06 3.00 3.02 3.00 0.02 0.67 3.03 221 9,730,510 29,449,563.27
13/10/2016 3.03 3.05 2.99 2.99 3.02 -0.03 -0.99 3.02 314 19,404,935 58,409,051.15
14/10/2016 3.01 3.04 3.00 3.02 2.99 0.03 1.00 3.02 134 10,756,832 32,394,467.89
17/10/2016 3.08 3.08 2.95 2.95 3.02 -0.07 -2.32 3.02 305 15,367,800 46,031,382.25
18/10/2016 3.00 3.09 3.00 3.01 2.95 0.06 2.03 3.05 192 10,577,995 31,963,063.22
19/10/2016 3.00 3.03 3.00 3.00 3.01 -0.01 -0.33 3.02 164 4,389,396 13,243,557.23
20/10/2016 3.01 3.02 3.00 3.01 3.00 0.01 0.33 3.01 189 6,617,588 19,895,018.81
21/10/2016 3.02 3.04 2.99 2.99 3.01 -0.02 -0.66 3.02 155 8,316,360 25,022,549.12
24/10/2016 3.00 3.01 2.99 2.99 2.99 0.00 0.00 3.00 140 3,820,219 11,463,863.50
25/10/2016 3.00 3.00 2.99 3.00 2.99 0.01 0.33 3.00 178 5,165,154 15,482,203.84
26/10/2016 3.01 3.02 2.99 3.00 3.00 0.00 0.00 3.01 347 53,809,326 161,446,566.50
27/10/2016 3.00 3.01 3.00 3.00 3.00 0.00 0.00 3.01 279 30,825,953 92,491,834.41
28/10/2016 3.01 3.05 3.00 3.03 3.00 0.03 1.00 3.03 171 14,054,881 42,269,105.41
31/10/2016 3.02 3.04 2.99 3.00 3.03 -0.03 -0.99 3.02 192 8,827,565 26,562,061.88
01/11/2016 2.99 3.10 2.99 3.10 3.00 0.10 3.33 3.05 201 9,598,442 29,199,598.12
02/11/2016 3.09 3.09 3.01 3.05 3.10 -0.05 -1.61 3.05 157 14,869,714 45,118,749.57
03/11/2016 3.04 3.06 3.01 3.05 3.05 0.00 0.00 3.04 145 5,888,298 17,841,010.41
04/11/2016 3.05 3.07 3.03 3.05 3.05 0.00 0.00 3.05 162 20,232,376 61,700,974.45
07/11/2016 3.04 3.08 3.02 3.05 3.05 0.00 0.00 3.05 178 10,527,151 31,921,088.12
08/11/2016 3.02 3.07 3.01 3.06 3.05 0.01 0.33 3.04 174 11,790,248 35,874,844.65
09/11/2016 3.08 3.06 3.02 3.04 3.06 -0.02 -0.65 3.04 175 13,944,263 42,304,523.69
10/11/2016 3.00 3.09 3.00 3.07 3.04 0.03 0.99 3.05 134 6,673,100 20,326,142.37
11/11/2016 3.05 3.06 3.02 3.05 3.07 -0.02 -0.65 3.04 177 12,902,174 39,246,803.44
14/11/2016 3.02 3.07 3.02 3.07 3.05 0.02 0.66 3.05 175 7,193,277 21,921,558.10
15/11/2016 3.04 3.08 3.04 3.07 3.07 0.00 0.00 3.06 151 11,228,759 34,360,439.61
16/11/2016 3.05 3.07 3.05 3.06 3.07 -0.01 -0.33 3.06 143 9,168,185 27,994,096.31
17/11/2016 3.06 3.07 3.06 3.06 3.06 0.00 0.00 3.07 132 4,565,269 13,986,257.22
18/11/2016 3.05 3.06 3.03 3.05 3.06 -0.01 -0.33 3.05 166 27,173,840 82,884,972.39
21/11/2016 3.01 3.05 3.00 3.02 3.05 -0.03 -0.98 3.03 143 6,940,461 21,035,155.31
22/11/2016 3.02 3.02 3.00 3.02 3.02 0.00 0.00 3.01 184 7,651,828 23,056,612.55
23/11/2016 3.01 3.07 3.00 3.00 3.02 -0.02 -0.66 3.04 243 21,914,646 66,132,420.84
24/11/2016 3.00 3.06 3.00 3.05 3.00 0.05 1.67 3.03 142 7,194,726 21,912,882.86
25/11/2016 3.07 3.08 3.03 3.07 3.05 0.02 0.66 3.06 135 12,772,996 39,026,769.70
28/11/2016 3.05 3.07 3.04 3.06 3.07 -0.01 -0.33 3.06 148 13,507,721 41,297,439.15
29/11/2016 3.02 3.08 3.02 3.07 3.06 0.01 0.33 3.05 122 4,580,139 14,013,907.17
30/11/2016 3.07 3.11 3.05 3.10 3.07 0.03 0.98 3.08 161 17,850,597 55,225,077.39
01/12/2016 3.10 3.13 3.06 3.11 3.10 0.01 0.32 3.10 173 17,035,325 52,721,364.71
02/12/2016 3.11 3.16 3.11 3.16 3.11 0.05 1.61 3.14 141 4,548,372 14,198,832.93
05/12/2016 3.12 3.25 3.12 3.21 3.16 0.05 1.58 3.19 249 14,383,727 45,778,690.42
06/12/2016 3.24 3.34 3.24 3.32 3.21 0.11 3.43 3.29 262 13,400,393 44,423,214.67
07/12/2016 3.26 3.42 3.36 3.42 3.32 0.10 3.01 3.39 128 7,082,066 24,183,870.74
08/12/2016 3.59 3.59 3.50 3.53 3.42 0.11 3.22 3.55 290 11,278,593 39,926,544.68
09/12/2016 3.46 3.56 3.46 3.50 3.53 -0.03 -0.85 3.51 259 7,399,826 25,959,743.70
13/12/2016 3.50 3.56 3.42 3.50 3.50 0.00 0.00 3.49 235 11,157,949 38,945,091.14
14/12/2016 3.45 3.59 3.45 3.50 3.50 0.00 0.00 3.52 227 5,933,919 20,818,349.76
15/12/2016 3.51 3.59 3.51 3.51 3.50 0.01 0.29 3.55 191 24,048,064 85,434,988.41
16/12/2016 3.52 3.52 3.50 3.50 3.51 -0.01 -0.28 3.51 186 10,084,611 35,335,870.30
19/12/2016 3.45 3.51 3.35 3.46 3.50 -0.04 -1.14 3.43 206 11,841,236 41,316,501.78
20/12/2016 3.51 3.52 3.40 3.41 3.46 -0.05 -1.45 3.46 193 29,127,017 99,794,449.21
21/12/2016 3.40 3.41 3.35 3.40 3.41 -0.01 -0.29 3.38 124 6,006,030 20,405,622.14
22/12/2016 3.45 3.54 3.45 3.50 3.40 0.10 2.94 3.50 181 15,547,877 54,372,853.65
23/12/2016 3.50 3.50 3.40 3.40 3.50 -0.10 -2.86 3.45 137 7,017,182 24,356,414.46
28/12/2016 3.40 3.52 3.33 3.50 3.40 0.10 2.94 3.43 153 6,791,325 23,483,131.45
29/12/2016 3.50 3.57 3.45 3.46 3.50 -0.04 -1.14 3.51 146 11,610,134 40,307,046.98
30/12/2016 3.52 3.46 3.35 3.35 3.46 -0.11 -3.18 3.41 72 1,328,760 4,517,808.74
03/01/2017 3.48 3.48 3.40 3.40 3.35 0.05 1.49 3.44 105 3,317,587 11,342,379.24
04/01/2017 3.40 3.40 3.32 3.33 3.40 -0.07 -2.06 3.36 131 2,784,577 9,327,445.25
05/01/2017 3.39 3.47 3.35 3.44 3.33 0.11 3.30 3.41 126 5,169,344 17,593,182.77
06/01/2017 3.40 3.52 3.40 3.50 3.44 0.06 1.74 3.46 135 3,981,440 13,825,067.06
09/01/2017 3.50 3.65 3.40 3.65 3.50 0.15 4.29 3.53 249 16,770,233 59,861,522.11
10/01/2017 3.69 3.70 3.52 3.66 3.65 0.01 0.27 3.61 242 10,358,686 37,416,067.56
11/01/2017 3.50 3.70 3.50 3.66 3.66 0.00 0.00 3.60 217 19,720,653 72,254,334.43
12/01/2017 3.55 3.72 3.56 3.60 3.66 -0.06 -1.64 3.64 199 29,428,614 108,398,242.40
13/01/2017 3.71 3.70 3.62 3.65 3.60 0.05 1.39 3.66 178 10,012,674 36,666,609.45
16/01/2017 3.68 3.70 3.65 3.65 3.65 0.00 0.00 3.68 169 5,752,716 21,177,671.59
17/01/2017 3.65 3.70 3.63 3.65 3.65 0.00 0.00 3.67 234 23,002,211 84,639,722.99
18/01/2017 3.81 3.69 3.63 3.63 3.65 -0.02 -0.55 3.66 183 12,840,893 46,949,999.64
19/01/2017 3.51 3.66 3.60 3.63 3.63 0.00 0.00 3.63 179 4,656,194 16,886,041.15
20/01/2017 3.70 3.64 3.52 3.57 3.63 -0.06 -1.65 3.58 240 17,413,939 62,207,743.90
23/01/2017 3.60 3.70 3.58 3.60 3.57 0.03 0.84 3.64 210 8,436,026 30,488,521.66
24/01/2017 3.60 3.61 3.52 3.55 3.60 -0.05 -1.39 3.57 228 18,229,265 65,156,057.42
25/01/2017 3.56 3.57 3.53 3.54 3.55 -0.01 -0.28 3.55 204 11,768,616 41,707,458.14
26/01/2017 3.60 3.60 3.52 3.52 3.54 -0.02 -0.56 3.56 177 12,378,932 43,912,447.86
27/01/2017 3.60 3.60 3.44 3.44 3.52 -0.08 -2.27 3.52 159 6,832,086 23,895,762.26
30/01/2017 3.50 3.51 3.45 3.50 3.44 0.06 1.74 3.48 135 7,646,264 26,635,437.80
31/01/2017 3.49 3.50 3.45 3.50 3.50 0.00 0.00 3.48 250 32,370,162 113,248,414.60
01/02/2017 3.50 3.50 3.44 3.50 3.50 0.00 0.00 3.47 143 7,705,225 26,860,094.30
02/02/2017 3.50 3.63 3.50 3.53 3.50 0.03 0.86 3.57 175 10,870,654 38,403,217.75
03/02/2017 3.64 3.55 3.49 3.50 3.53 -0.03 -0.85 3.52 188 34,262,627 120,204,292.40
06/02/2017 3.50 3.55 3.43 3.50 3.50 0.00 0.00 3.49 203 25,253,363 88,244,842.78
07/02/2017 3.41 3.45 3.33 3.33 3.50 -0.17 -4.86 3.39 225 10,097,696 34,183,305.18
08/02/2017 3.29 3.35 3.21 3.25 3.33 -0.08 -2.40 3.28 198 16,782,783 54,998,218.34
09/02/2017 3.11 3.25 3.11 3.15 3.25 -0.10 -3.08 3.18 221 10,692,732 33,899,778.86
10/02/2017 3.18 3.23 3.13 3.13 3.15 -0.02 -0.63 3.18 197 5,703,446 18,206,821.76
13/02/2017 3.13 3.20 3.12 3.13 3.13 0.00 0.00 3.16 164 9,878,627 31,300,796.41
14/02/2017 3.14 3.24 3.11 3.24 3.13 0.11 3.51 3.18 219 7,974,310 24,962,414.82
15/02/2017 3.14 3.20 3.14 3.20 3.24 -0.04 -1.23 3.17 140 1,684,690 5,345,599.68
16/02/2017 3.19 3.34 3.14 3.34 3.20 0.14 4.37 3.24 127 2,556,155 8,272,616.00
17/02/2017 3.30 3.33 3.28 3.30 3.34 -0.04 -1.20 3.31 125 15,197,361 50,330,208.35