Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 1.23 1.27 1.23 1.27 1.23 0.04 3.25 1.25 62 6,510,308 8,060,556.74
23/08/2016 1.21 1.22 1.20 1.20 1.23 -0.03 -2.44 1.21 40 1,306,732 1,576,719.92
25/08/2016 1.18 1.15 1.13 1.13 1.14 -0.01 -0.88 1.14 44 8,299,013 9,387,085.69
26/08/2016 1.10 1.12 1.08 1.08 1.13 -0.05 -4.42 1.10 88 19,344,779 21,027,806.37
29/08/2016 1.08 1.10 1.04 1.04 1.08 -0.04 -3.70 1.07 69 8,832,772 9,307,084.89
30/08/2016 1.04 1.05 1.01 1.04 1.04 0.00 0.00 1.03 83 9,346,465 9,608,796.97
31/08/2016 1.04 1.04 1.01 1.02 1.04 -0.02 -1.92 1.03 60 4,881,158 4,996,403.42
01/09/2016 1.03 1.07 1.03 1.07 1.02 0.05 4.90 1.05 241 47,293,855 50,406,955.12
02/09/2016 1.12 1.16 1.08 1.15 1.07 0.08 7.48 1.12 235 28,320,958 32,027,849.93
05/09/2016 1.14 1.15 1.10 1.15 1.15 0.00 0.00 1.13 149 16,649,952 18,841,903.32
06/09/2016 1.16 1.17 1.11 1.14 1.15 -0.01 -0.87 1.14 108 11,964,856 13,694,651.56
07/09/2016 1.14 1.14 1.09 1.10 1.14 -0.04 -3.51 1.12 82 13,255,984 14,549,924.00
08/09/2016 1.13 1.13 1.08 1.08 1.10 -0.02 -1.82 1.11 76 12,655,170 13,727,636.27
09/09/2016 1.12 1.13 1.07 1.07 1.08 -0.01 -0.93 1.10 87 14,520,384 15,617,471.48
14/09/2016 1.03 1.05 1.02 1.02 1.07 -0.05 -4.67 1.04 179 21,923,946 22,558,634.34
15/09/2016 1.00 1.02 0.99 1.00 1.02 -0.02 -1.96 1.01 288 49,380,487 49,383,889.66
16/09/2016 1.00 1.01 0.99 1.00 1.00 0.00 0.00 1.00 149 32,075,419 32,061,322.22
19/09/2016 1.00 1.00 0.99 1.00 1.00 0.00 0.00 1.00 85 14,961,354 14,935,920.34
20/09/2016 1.00 1.03 1.00 1.00 1.00 0.00 0.00 1.02 240 51,558,348 51,638,891.55
21/09/2016 1.00 1.00 0.97 1.00 1.00 0.00 0.00 0.99 136 20,997,802 20,822,736.01
22/09/2016 1.00 1.02 0.99 1.00 1.00 0.00 0.00 1.01 188 48,109,000 48,168,383.81
23/09/2016 1.00 1.05 0.99 1.05 1.00 0.05 5.00 1.02 186 98,794,783 99,269,564.72
26/09/2016 1.05 1.05 1.02 1.03 1.05 -0.02 -1.90 1.04 137 28,174,640 28,946,747.81
27/09/2016 1.05 1.08 1.03 1.07 1.03 0.04 3.88 1.06 140 43,923,779 46,819,273.96
28/09/2016 1.07 1.07 1.06 1.07 1.07 0.00 0.00 1.07 163 24,882,247 26,615,217.71
29/09/2016 1.07 1.07 1.05 1.07 1.07 0.00 0.00 1.06 106 16,547,139 17,490,903.27
30/09/2016 1.05 1.07 1.05 1.07 1.07 0.00 0.00 1.06 104 43,337,190 46,250,111.71
04/10/2016 1.08 1.12 1.06 1.11 1.07 0.04 3.74 1.09 146 37,663,526 40,844,924.77
05/10/2016 1.15 1.18 1.11 1.18 1.11 0.07 6.31 1.15 187 26,612,964 30,762,211.31
06/10/2016 1.18 1.20 1.14 1.16 1.18 -0.02 -1.69 1.17 222 35,379,253 40,971,085.47
07/10/2016 1.17 1.17 1.13 1.16 1.16 0.00 0.00 1.15 86 5,681,391 6,500,560.02
10/10/2016 1.15 1.18 1.15 1.17 1.16 0.01 0.86 1.17 98 16,732,792 19,496,992.55
11/10/2016 1.15 1.17 1.15 1.17 1.17 0.00 0.00 1.16 96 10,736,197 12,437,033.36
12/10/2016 1.13 1.15 1.12 1.12 1.17 -0.05 -4.27 1.14 75 11,548,419 13,003,606.28
13/10/2016 1.12 1.11 1.07 1.09 1.12 -0.03 -2.68 1.09 72 7,812,064 8,435,202.67
14/10/2016 1.06 1.11 1.10 1.11 1.09 0.02 1.83 1.11 70 7,233,244 8,015,972.31
17/10/2016 1.15 1.15 1.12 1.14 1.11 0.03 2.70 1.14 54 6,433,800 7,295,282.22
18/10/2016 1.13 1.14 1.11 1.12 1.14 -0.02 -1.75 1.13 53 4,077,119 4,558,222.27
19/10/2016 1.14 1.12 1.09 1.09 1.12 -0.03 -2.68 1.11 54 16,435,901 18,043,631.35
20/10/2016 1.10 1.13 1.10 1.13 1.09 0.04 3.67 1.12 32 2,860,655 3,172,006.60
21/10/2016 1.10 1.11 1.09 1.11 1.13 -0.02 -1.77 1.10 34 1,633,628 1,789,191.90
24/10/2016 1.11 1.14 1.10 1.13 1.11 0.02 1.80 1.12 66 7,392,223 8,312,842.81
25/10/2016 1.13 1.11 1.09 1.09 1.13 -0.04 -3.54 1.10 68 11,941,378 13,118,007.53
26/10/2016 1.08 1.10 1.08 1.09 1.09 0.00 0.00 1.09 31 8,470,723 9,235,031.04
27/10/2016 1.09 1.09 1.06 1.06 1.09 -0.03 -2.75 1.08 71 9,623,550 10,280,156.23
28/10/2016 1.05 1.09 1.05 1.09 1.06 0.03 2.83 1.07 47 14,785,325 16,057,393.88
31/10/2016 1.08 1.09 1.06 1.06 1.09 -0.03 -2.75 1.08 128 16,550,843 17,793,443.05
01/11/2016 1.10 1.09 1.06 1.09 1.06 0.03 2.83 1.08 80 13,573,845 14,733,301.08
02/11/2016 1.08 1.11 1.08 1.09 1.09 0.00 0.00 1.10 55 47,169,431 51,438,939.66
03/11/2016 1.08 1.10 1.07 1.10 1.09 0.01 0.92 1.09 44 2,460,671 2,670,176.10
04/11/2016 1.10 1.10 1.09 1.10 1.10 0.00 0.00 1.10 30 1,887,625 2,070,111.25
07/11/2016 1.09 1.10 1.08 1.10 1.10 0.00 0.00 1.09 72 9,703,078 10,629,047.90
08/11/2016 1.05 1.09 1.05 1.09 1.10 -0.01 -0.91 1.07 62 8,759,458 9,274,130.67
09/11/2016 1.04 1.07 1.01 1.07 1.09 -0.02 -1.83 1.04 69 6,385,861 6,579,823.89
10/11/2016 1.03 1.07 1.03 1.06 1.07 -0.01 -0.93 1.05 52 5,266,386 5,526,235.53
11/11/2016 1.06 1.07 1.02 1.07 1.06 0.01 0.94 1.05 59 7,409,597 7,670,412.68
14/11/2016 1.05 1.08 1.05 1.08 1.07 0.01 0.93 1.07 34 1,568,365 1,667,411.49
15/11/2016 1.06 1.08 1.06 1.08 1.08 0.00 0.00 1.07 28 1,504,038 1,605,220.44
16/11/2016 1.05 1.08 1.04 1.08 1.08 0.00 0.00 1.06 32 2,294,470 2,430,407.48
17/11/2016 1.04 1.07 1.04 1.06 1.08 -0.02 -1.85 1.06 51 4,364,895 4,621,827.43
18/11/2016 1.04 1.06 1.04 1.06 1.06 0.00 0.00 1.05 49 5,332,117 5,556,160.08
21/11/2016 1.06 1.06 1.01 1.06 1.06 0.00 0.00 1.04 105 9,095,252 9,383,472.27
22/11/2016 1.02 1.04 1.02 1.04 1.06 -0.02 -1.89 1.03 40 5,035,820 5,173,816.78
23/11/2016 1.06 1.04 1.02 1.03 1.04 -0.01 -0.96 1.03 32 3,590,845 3,721,439.55
24/11/2016 1.03 1.05 1.03 1.05 1.03 0.02 1.94 1.04 35 1,856,983 1,919,064.27
25/11/2016 1.05 1.07 1.03 1.05 1.05 0.00 0.00 1.05 169 35,965,657 37,819,010.69
28/11/2016 1.06 1.08 1.04 1.04 1.05 -0.01 -0.95 1.06 93 14,297,005 15,142,810.08
29/11/2016 1.07 1.05 1.02 1.03 1.04 -0.01 -0.96 1.04 88 14,603,848 15,031,600.42
30/11/2016 1.04 1.04 1.01 1.01 1.03 -0.02 -1.94 1.03 70 7,852,527 8,032,634.53
01/12/2016 1.00 1.01 0.99 0.99 1.01 -0.02 -1.98 1.00 123 17,657,435 17,558,534.53
02/12/2016 1.01 1.00 0.99 1.00 0.99 0.01 1.01 1.00 108 20,245,852 20,243,014.98
05/12/2016 1.00 1.00 0.99 1.00 1.00 0.00 0.00 1.00 81 13,612,719 13,584,979.77
06/12/2016 1.00 1.04 0.99 1.04 1.00 0.04 4.00 1.02 129 26,154,531 26,160,337.11
07/12/2016 1.04 1.06 1.01 1.04 1.04 0.00 0.00 1.04 96 13,534,004 14,138,428.57
08/12/2016 1.04 1.04 1.02 1.02 1.04 -0.02 -1.92 1.03 50 3,948,819 4,063,689.51
09/12/2016 1.01 1.03 1.01 1.03 1.02 0.01 0.98 1.02 62 7,893,554 8,057,616.79
13/12/2016 1.05 1.08 1.01 1.06 1.03 0.03 2.91 1.05 108 83,198,918 87,497,753.75
14/12/2016 1.10 1.09 1.06 1.08 1.06 0.02 1.89 1.08 67 11,192,295 12,076,182.75
15/12/2016 1.10 1.13 1.10 1.12 1.08 0.04 3.70 1.12 94 13,191,028 14,808,958.68
16/12/2016 1.13 1.14 1.10 1.12 1.12 0.00 0.00 1.12 98 17,096,881 19,012,231.02
19/12/2016 1.10 1.10 1.07 1.07 1.12 -0.05 -4.46 1.09 50 5,013,103 5,415,777.83
20/12/2016 1.08 1.10 1.07 1.09 1.07 0.02 1.87 1.09 39 1,169,903 1,267,220.79
21/12/2016 1.07 1.08 1.04 1.08 1.09 -0.01 -0.92 1.06 40 5,962,580 6,404,326.93
22/12/2016 1.08 1.11 1.08 1.11 1.08 0.03 2.78 1.10 56 7,400,668 8,082,675.78
23/12/2016 1.11 1.11 1.08 1.08 1.11 -0.03 -2.70 1.10 23 2,805,622 3,055,310.61
28/12/2016 1.07 1.10 1.07 1.08 1.08 0.00 0.00 1.09 69 11,659,019 12,594,285.65
29/12/2016 1.08 1.11 1.07 1.07 1.08 -0.01 -0.93 1.09 65 12,770,568 13,898,068.73
30/12/2016 1.09 1.11 1.08 1.10 1.07 0.03 2.80 1.10 41 5,669,338 6,226,793.35
03/01/2017 1.10 1.10 1.09 1.10 1.10 0.00 0.00 1.10 55 17,981,719 19,651,133.98
04/01/2017 1.10 1.11 1.10 1.11 1.10 0.01 0.91 1.11 22 1,346,011 1,490,187.95
05/01/2017 1.09 1.14 1.09 1.12 1.11 0.01 0.90 1.12 48 5,449,592 6,052,383.61
06/01/2017 1.12 1.17 1.12 1.17 1.12 0.05 4.46 1.15 147 35,871,331 41,539,198.32
09/01/2017 1.22 1.28 1.18 1.28 1.17 0.11 9.40 1.23 66 9,482,672 12,104,271.26
10/01/2017 1.34 1.40 1.28 1.30 1.28 0.02 1.56 1.34 208 37,135,120 49,496,924.36
11/01/2017 1.25 1.28 1.24 1.28 1.30 -0.02 -1.54 1.26 109 14,301,380 18,084,227.80
12/01/2017 1.28 1.30 1.26 1.27 1.28 -0.01 -0.78 1.28 58 3,567,979 4,519,572.96
13/01/2017 1.26 1.27 1.23 1.26 1.27 -0.01 -0.79 1.25 78 4,985,018 6,255,396.93
16/01/2017 1.30 1.30 1.25 1.26 1.26 0.00 0.00 1.28 86 10,693,113 13,578,065.20
17/01/2017 1.30 1.32 1.30 1.32 1.26 0.06 4.76 1.31 108 18,417,671 24,213,184.97
18/01/2017 1.33 1.39 1.30 1.34 1.32 0.02 1.52 1.35 132 15,468,697 20,809,602.64
19/01/2017 1.34 1.34 1.30 1.31 1.34 -0.03 -2.24 1.32 70 4,604,724 6,036,174.64
20/01/2017 1.31 1.34 1.30 1.33 1.31 0.02 1.53 1.32 76 7,120,676 9,419,413.44
23/01/2017 1.35 1.35 1.31 1.34 1.33 0.01 0.75 1.33 58 5,013,357 6,715,679.86
24/01/2017 1.31 1.33 1.30 1.33 1.34 -0.01 -0.75 1.32 90 10,575,850 13,909,004.23
25/01/2017 1.32 1.33 1.30 1.32 1.33 -0.01 -0.75 1.32 91 14,278,716 18,902,666.65
26/01/2017 1.33 1.33 1.32 1.32 1.32 0.00 0.00 1.33 86 8,386,162 11,121,000.35
27/01/2017 1.33 1.35 1.33 1.35 1.32 0.03 2.27 1.34 98 11,549,094 15,448,776.93
30/01/2017 1.33 1.33 1.30 1.33 1.35 -0.02 -1.48 1.32 53 4,166,762 5,491,861.35
31/01/2017 1.33 1.33 1.29 1.33 1.33 0.00 0.00 1.31 77 5,742,103 7,538,530.71
01/02/2017 1.29 1.32 1.27 1.32 1.33 -0.01 -0.75 1.30 50 4,368,306 5,625,311.27
02/02/2017 1.28 1.31 1.26 1.31 1.32 -0.01 -0.76 1.29 68 8,388,144 10,672,890.63
03/02/2017 1.27 1.30 1.26 1.30 1.31 -0.01 -0.76 1.28 62 4,502,324 5,728,360.83
06/02/2017 1.25 1.30 1.24 1.30 1.30 0.00 0.00 1.27 71 13,259,058 16,682,871.03
07/02/2017 1.29 1.30 1.25 1.30 1.30 0.00 0.00 1.28 73 10,504,273 13,529,130.71
08/02/2017 1.30 1.30 1.26 1.30 1.30 0.00 0.00 1.28 51 4,518,263 5,814,987.64
09/02/2017 1.30 1.00 1.00 1.30 1.30 0.00 0.00 1.00 25 162,422 206,297.75
10/02/2017 1.27 1.34 1.27 1.34 1.30 0.04 3.08 1.31 60 6,629,032 8,656,069.37
13/02/2017 1.30 1.33 1.28 1.33 1.34 -0.01 -0.75 1.31 61 5,895,822 7,694,686.07
14/02/2017 1.29 1.31 1.28 1.31 1.33 -0.02 -1.50 1.30 53 5,826,484 7,529,534.89
15/02/2017 1.37 1.37 1.31 1.31 1.31 0.00 0.00 1.34 68 3,530,043 4,689,332.14
16/02/2017 1.33 1.30 1.27 1.30 1.31 -0.01 -0.76 1.29 62 13,098,256 16,885,085.18
17/02/2017 1.33 1.33 1.27 1.30 1.30 0.00 0.00 1.30 70 21,297,379 27,526,178.85