Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 160.00 162.00 160.00 160.10 161.30 -1.20 -0.74 161.00 41 97,377 15,604,834.89
23/08/2016 162.00 170.10 169.00 170.10 162.00 8.10 5.00 169.55 125 326,242 55,030,591.49
25/08/2016 183.00 177.00 177.00 177.00 178.60 -1.60 -0.90 177.00 53 53,712 9,547,494.29
26/08/2016 177.00 177.00 177.00 177.00 177.00 0.00 0.00 177.00 40 73,027 12,772,678.39
29/08/2016 177.00 177.00 177.00 177.00 177.00 0.00 0.00 177.00 31 29,552 5,050,687.67
30/08/2016 175.00 175.00 175.00 175.00 177.00 -2.00 -1.13 175.00 84 134,124 23,286,637.35
31/08/2016 173.00 175.00 173.00 175.00 175.00 0.00 0.00 174.00 58 372,554 65,079,988.93
01/09/2016 177.00 177.00 177.00 177.00 175.00 2.00 1.14 177.00 47 211,605 37,269,039.31
02/09/2016 175.50 177.00 175.50 177.00 177.00 0.00 0.00 176.25 52 121,277 21,246,982.48
05/09/2016 177.00 177.00 177.00 177.00 177.00 0.00 0.00 177.00 26 8,069 1,356,807.15
06/09/2016 168.98 172.00 172.00 172.00 177.00 -5.00 -2.82 172.00 50 102,855 17,563,510.95
07/09/2016 165.06 165.06 165.06 165.06 172.00 -6.94 -4.03 165.06 45 60,180 10,105,783.98
08/09/2016 165.06 165.00 165.00 165.06 165.06 0.00 0.00 165.00 38 24,189 3,997,271.22
09/09/2016 165.06 165.00 165.00 165.06 165.06 0.00 0.00 165.00 46 41,804 6,931,061.39
14/09/2016 160.02 165.00 165.00 165.06 165.06 0.00 0.00 165.00 23 27,292 4,498,557.38
15/09/2016 165.00 165.00 165.00 165.00 165.06 -0.06 -0.04 165.00 29 55,965 9,233,352.23
16/09/2016 162.35 162.35 161.00 161.01 165.00 -3.99 -2.42 161.68 103 212,811 34,353,975.82
19/09/2016 160.01 160.01 155.35 155.35 161.01 -5.66 -3.52 157.68 72 109,220 17,439,850.92
20/09/2016 155.35 155.00 155.00 155.35 155.35 0.00 0.00 155.00 51 53,292 8,571,751.19
21/09/2016 155.35 155.00 155.00 155.35 155.35 0.00 0.00 155.00 39 44,026 6,991,045.64
22/09/2016 163.11 163.11 163.11 163.11 155.35 7.76 5.00 163.11 59 101,803 16,535,280.80
23/09/2016 163.11 163.00 163.00 163.11 163.11 0.00 0.00 163.00 25 49,565 8,039,539.03
26/09/2016 161.00 161.00 161.00 161.00 163.11 -2.11 -1.29 161.00 61 89,081 14,347,052.34
27/09/2016 160.00 160.15 160.00 160.15 161.00 -0.85 -0.53 160.08 52 80,755 12,949,104.62
28/09/2016 160.00 160.00 160.00 160.00 160.15 -0.15 -0.09 160.00 62 120,158 19,231,047.85
29/09/2016 161.99 161.99 161.99 161.99 160.00 1.99 1.24 161.99 47 74,085 12,020,934.71
30/09/2016 165.97 165.97 165.90 165.90 161.99 3.91 2.41 165.94 58 138,411 22,635,547.99
04/10/2016 165.90 166.00 166.00 165.90 165.90 0.00 0.00 166.00 67 141,371 22,696,373.86
05/10/2016 158.50 158.50 158.50 158.50 165.90 -7.40 -4.46 158.50 85 153,505 24,454,279.44
06/10/2016 159.90 159.90 159.90 159.90 158.50 1.40 0.88 159.90 49 70,228 11,161,074.57
07/10/2016 159.90 160.00 160.00 159.90 159.90 0.00 0.00 160.00 68 76,602 11,966,478.19
10/10/2016 159.69 159.69 159.69 159.69 159.90 -0.21 -0.13 159.69 60 82,163 12,935,695.22
11/10/2016 167.00 160.00 160.00 159.69 159.69 0.00 0.00 160.00 44 26,528 4,292,187.28
12/10/2016 158.99 160.00 160.00 159.69 159.69 0.00 0.00 160.00 64 96,255 14,885,495.98
13/10/2016 159.99 152.00 152.00 152.00 159.69 -7.69 -4.82 152.00 46 143,259 21,781,241.50
14/10/2016 151.95 151.95 144.36 145.12 152.00 -6.88 -4.53 148.16 143 307,038 44,820,669.58
17/10/2016 137.87 137.87 137.87 137.87 145.12 -7.25 -5.00 137.87 98 148,375 20,517,900.47
18/10/2016 137.87 138.00 138.00 137.87 137.87 0.00 0.00 138.00 114 222,119 29,220,415.25
19/10/2016 131.05 127.30 127.30 127.30 137.87 -10.57 -7.67 127.30 174 239,108 30,057,452.19
20/10/2016 127.30 127.00 127.00 127.30 127.30 0.00 0.00 127.00 97 123,966 15,065,457.10
21/10/2016 124.50 127.00 127.00 127.30 127.30 0.00 0.00 127.00 58 80,969 9,675,963.16
24/10/2016 127.30 127.00 127.00 127.30 127.30 0.00 0.00 127.00 35 38,492 4,667,065.07
25/10/2016 127.30 127.00 127.00 127.30 127.30 0.00 0.00 127.00 41 31,880 3,876,047.46
26/10/2016 129.99 123.50 123.50 123.50 127.30 -3.80 -2.99 123.50 35 121,876 15,058,761.40
27/10/2016 123.47 118.00 117.33 117.45 123.50 -6.05 -4.90 117.67 86 163,063 19,149,703.31
28/10/2016 120.04 120.04 120.02 120.02 117.45 2.57 2.19 120.03 52 106,132 12,879,221.02
31/10/2016 125.80 120.00 119.87 120.00 120.02 -0.02 -0.02 119.94 52 131,463 15,811,172.98
01/11/2016 120.00 120.00 120.00 120.00 120.00 0.00 0.00 120.00 37 37,500 4,369,427.86
02/11/2016 120.00 120.00 120.00 120.00 120.00 0.00 0.00 120.00 59 97,287 11,142,123.60
03/11/2016 126.00 129.80 119.70 119.70 120.00 -0.30 -0.25 124.75 38 78,495 9,645,421.80
04/11/2016 119.70 120.00 120.00 119.70 119.70 0.00 0.00 120.00 36 46,301 5,377,198.75
07/11/2016 119.70 120.00 120.00 119.70 119.70 0.00 0.00 120.00 35 17,618 2,033,361.50
08/11/2016 113.72 113.72 113.72 113.72 119.70 -5.98 -5.00 113.72 34 108,752 12,372,490.04
09/11/2016 113.72 114.00 114.00 113.72 113.72 0.00 0.00 114.00 43 56,665 6,122,351.88
10/11/2016 108.04 108.04 104.05 104.05 113.72 -9.67 -8.50 106.05 63 113,972 12,131,795.11
11/11/2016 98.85 104.50 98.85 104.50 104.05 0.45 0.43 101.68 64 119,316 11,912,441.92
14/11/2016 99.28 94.32 94.32 94.32 104.50 -10.18 -9.74 94.32 41 99,925 9,427,406.00
15/11/2016 89.61 94.00 85.13 94.00 94.32 -0.32 -0.34 89.57 104 208,298 18,754,742.59
16/11/2016 91.15 87.02 87.02 87.02 94.00 -6.98 -7.43 87.02 79 111,293 9,791,259.67
17/11/2016 84.00 84.00 82.67 82.67 87.02 -4.35 -5.00 83.34 67 142,597 11,944,932.23
18/11/2016 84.00 83.00 83.00 82.67 82.67 0.00 0.00 83.00 145 449,039 36,137,187.69
21/11/2016 82.67 83.00 83.00 82.67 82.67 0.00 0.00 83.00 44 102,689 8,073,027.38
22/11/2016 78.54 74.62 74.62 74.62 82.67 -8.05 -9.74 74.62 61 133,528 9,975,738.02
23/11/2016 70.89 71.00 67.35 70.00 74.62 -4.62 -6.19 69.18 121 429,954 29,485,368.12
24/11/2016 70.00 69.00 66.50 69.00 70.00 -1.00 -1.43 67.75 90 259,672 17,491,108.62
25/11/2016 66.00 69.00 62.80 62.80 69.00 -6.20 -8.99 65.90 122 302,263 19,262,649.45
28/11/2016 59.66 59.66 59.66 59.66 62.80 -3.14 -5.00 59.66 34 59,518 3,568,287.26
29/11/2016 56.68 53.85 53.85 53.85 59.66 -5.81 -9.74 53.85 111 325,127 17,605,041.45
30/11/2016 51.16 53.71 51.16 53.71 53.85 -0.14 -0.26 52.44 55 537,695 28,536,533.23
01/12/2016 56.39 59.20 56.39 59.20 53.71 5.49 10.22 57.80 35 619,812 36,664,770.40
02/12/2016 62.16 65.26 65.26 65.26 59.20 6.06 10.24 65.26 19 297,869 19,429,630.94
05/12/2016 68.52 71.94 71.94 71.94 65.26 6.68 10.24 71.94 42 673,873 48,475,003.62
06/12/2016 75.53 79.30 79.30 79.30 71.94 7.36 10.23 79.30 39 326,899 25,911,969.20
07/12/2016 83.26 87.42 83.26 87.42 79.30 8.12 10.24 85.34 155 1,225,372 106,794,797.00
08/12/2016 91.79 96.37 91.79 96.37 87.42 8.95 10.24 94.08 53 313,096 29,791,163.38
09/12/2016 101.18 106.23 106.23 106.23 96.37 9.86 10.23 106.23 22 118,563 12,586,867.49
13/12/2016 111.54 117.11 117.11 117.11 106.23 10.88 10.24 117.11 48 238,862 27,944,582.57
14/12/2016 122.96 129.10 129.10 129.10 117.11 11.99 10.24 129.10 38 185,757 23,968,027.70
15/12/2016 135.55 142.32 128.78 128.78 129.10 -0.32 -0.25 135.55 288 1,449,098 198,002,019.10
16/12/2016 122.35 116.24 116.24 116.24 128.78 -12.54 -9.74 116.24 46 105,788 12,299,546.62
19/12/2016 110.43 104.91 104.91 104.91 116.24 -11.33 -9.75 104.91 51 117,790 12,358,121.70
20/12/2016 99.67 94.69 94.69 94.69 104.91 -10.22 -9.74 94.69 41 40,903 3,878,583.07
21/12/2016 89.96 94.45 85.47 85.47 94.69 -9.22 -9.74 89.96 418 3,477,435 308,543,354.00
22/12/2016 89.74 94.22 85.50 94.22 85.47 8.75 10.24 89.86 246 601,568 55,950,620.74
23/12/2016 98.93 103.87 98.93 103.87 94.22 9.65 10.24 101.40 84 303,384 30,903,960.54
28/12/2016 109.06 103.61 103.61 103.61 103.87 -0.26 -0.25 103.61 55 206,279 21,417,314.36
29/12/2016 98.46 98.45 93.54 93.54 103.61 -10.07 -9.72 96.00 45 238,745 22,450,530.68
30/12/2016 88.87 84.43 84.43 84.43 93.54 -9.11 -9.74 84.43 76 315,629 26,664,713.63
03/01/2017 80.21 84.22 76.20 84.22 84.43 -0.21 -0.25 80.21 351 2,404,083 189,094,065.50
04/01/2017 88.00 86.70 83.60 83.60 84.22 -0.62 -0.74 85.15 205 618,795 52,239,175.06
05/01/2017 85.00 83.00 80.75 80.75 83.60 -2.85 -3.41 81.88 128 437,216 35,441,012.81
06/01/2017 76.75 80.58 80.58 80.58 80.75 -0.17 -0.21 80.58 43 66,708 5,371,692.14
09/01/2017 84.60 80.37 80.37 80.37 80.58 -0.21 -0.26 80.37 91 441,558 35,564,771.69
10/01/2017 83.95 79.76 79.76 79.76 80.37 -0.61 -0.76 79.76 92 351,669 28,079,780.94
11/01/2017 75.78 81.49 75.78 81.49 79.76 1.73 2.17 78.64 330 1,701,707 130,077,222.50
12/01/2017 77.46 76.00 73.59 73.99 81.49 -7.50 -9.20 74.80 346 3,159,227 232,930,791.00
13/01/2017 72.00 74.99 74.00 74.00 73.99 0.01 0.01 74.50 110 205,229 15,087,735.93
16/01/2017 77.45 73.58 73.58 73.58 74.00 -0.42 -0.57 73.58 112 274,399 20,214,811.66
17/01/2017 74.00 70.35 70.30 70.30 73.58 -3.28 -4.46 70.33 178 797,130 56,101,353.58
18/01/2017 71.50 70.30 68.99 69.00 70.30 -1.30 -1.85 69.65 124 393,447 27,369,218.69
19/01/2017 70.00 69.00 66.50 67.00 69.00 -2.00 -2.90 67.75 169 595,820 39,777,334.28
20/01/2017 70.00 66.55 66.50 66.50 67.00 -0.50 -0.75 66.53 134 626,374 41,725,425.83
23/01/2017 67.24 67.25 63.88 63.88 66.50 -2.62 -3.94 65.57 216 1,027,564 66,938,346.84
24/01/2017 66.50 66.50 61.10 64.00 63.88 0.12 0.19 63.80 183 1,197,183 74,380,532.37
25/01/2017 62.10 65.20 65.00 65.20 64.00 1.20 1.88 65.10 32 111,584 7,257,937.00
26/01/2017 68.46 71.88 65.30 71.88 65.20 6.68 10.25 68.59 270 2,280,395 162,133,495.80
27/01/2017 75.47 75.47 71.88 71.88 71.88 0.00 0.00 73.68 187 738,649 54,087,363.25
30/01/2017 75.47 74.00 73.00 74.00 71.88 2.12 2.95 73.50 98 149,270 10,968,937.48
31/01/2017 74.96 71.29 71.22 71.22 74.00 -2.78 -3.76 71.26 91 222,257 15,955,114.39
01/02/2017 67.66 67.66 67.66 67.66 71.22 -3.56 -5.00 67.66 42 218,496 14,783,439.36
02/02/2017 64.28 61.88 61.07 61.07 67.66 -6.59 -9.74 61.48 248 2,413,710 147,497,011.80
03/02/2017 63.13 61.00 59.99 61.00 61.07 -0.07 -0.11 60.50 197 889,669 53,502,487.89
06/02/2017 62.49 60.75 59.37 60.75 61.00 -0.25 -0.41 60.06 119 441,331 26,373,606.46
07/02/2017 59.81 59.40 56.82 56.82 60.75 -3.93 -6.47 58.11 128 1,148,925 65,885,373.37
08/02/2017 54.00 56.70 56.69 56.70 56.82 -0.12 -0.21 56.70 124 481,813 27,298,100.58
09/02/2017 56.70 56.70 53.87 53.87 56.70 -2.83 -4.99 55.29 159 986,905 53,556,436.26
10/02/2017 53.87 53.90 53.87 53.87 53.87 0.00 0.00 53.89 122 262,614 14,097,144.20
13/02/2017 53.87 54.00 53.99 54.00 53.87 0.13 0.24 54.00 109 379,571 20,493,672.65
14/02/2017 54.00 56.70 54.00 56.70 54.00 2.70 5.00 55.35 100 363,420 19,939,610.74
15/02/2017 59.53 62.50 59.53 62.50 56.70 5.80 10.23 61.02 229 905,220 56,399,639.77
16/02/2017 65.60 68.15 62.32 62.32 62.50 -0.18 -0.29 65.24 187 938,034 60,224,192.79
17/02/2017 62.32 62.32 59.21 59.21 62.32 -3.11 -4.99 60.77 58 147,189 8,858,426.98