Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 18.05 18.20 18.05 18.20 18.00 0.20 1.11 18.13 46 589,404 10,654,749.53
23/08/2016 18.20 18.00 18.00 18.20 18.20 0.00 0.00 18.00 30 234,173 4,261,393.89
25/08/2016 18.20 18.00 18.00 18.20 18.20 0.00 0.00 18.00 14 71,946 1,336,805.34
26/08/2016 18.20 18.00 18.00 18.20 18.20 0.00 0.00 18.00 31 156,874 2,855,291.70
29/08/2016 18.20 18.00 18.00 18.20 18.20 0.00 0.00 18.00 20 65,664 1,205,759.03
30/08/2016 18.20 18.00 18.00 18.20 18.20 0.00 0.00 18.00 42 239,076 4,360,477.09
31/08/2016 18.20 18.00 18.00 18.20 18.20 0.00 0.00 18.00 25 137,167 2,555,075.19
01/09/2016 18.70 18.70 18.70 18.70 18.20 0.50 2.75 18.70 35 415,634 7,615,068.01
02/09/2016 19.39 19.00 19.00 18.70 18.70 0.00 0.00 19.00 15 170,036 3,134,246.54
05/09/2016 17.77 17.77 17.77 17.77 18.70 -0.93 -4.97 17.77 24 171,013 3,042,541.12
06/09/2016 17.60 17.60 17.60 17.60 17.77 -0.17 -0.96 17.60 56 449,245 7,892,874.28
07/09/2016 17.27 17.56 17.27 17.56 17.60 -0.04 -0.23 17.42 61 788,358 13,869,075.43
08/09/2016 17.50 17.92 17.50 17.92 17.56 0.36 2.05 17.71 52 989,493 17,419,232.94
09/09/2016 18.12 18.65 18.12 18.65 17.92 0.73 4.07 18.39 50 751,861 13,921,709.65
14/09/2016 18.65 19.00 19.00 18.65 18.65 0.00 0.00 19.00 14 62,596 1,188,008.56
15/09/2016 18.65 19.00 19.00 18.65 18.65 0.00 0.00 19.00 27 130,000 2,439,061.22
16/09/2016 19.50 19.50 19.50 19.50 18.65 0.85 4.56 19.50 36 223,019 4,262,126.78
19/09/2016 18.07 18.07 18.07 18.07 19.50 -1.43 -7.33 18.07 33 383,141 6,987,348.45
20/09/2016 18.07 18.00 18.00 18.07 18.07 0.00 0.00 18.00 22 92,074 1,693,244.52
21/09/2016 18.89 18.97 18.50 18.97 18.07 0.90 4.98 18.74 32 1,250,450 23,400,143.94
22/09/2016 19.01 19.91 19.01 19.91 18.97 0.94 4.96 19.46 44 360,541 6,965,734.71
23/09/2016 20.40 20.75 20.40 20.75 19.91 0.84 4.22 20.58 51 671,103 13,605,766.83
26/09/2016 21.78 22.00 20.70 20.70 20.75 -0.05 -0.24 21.35 56 3,610,732 78,857,980.35
27/09/2016 20.70 21.00 21.00 20.70 20.70 0.00 0.00 21.00 21 75,436 1,489,886.60
28/09/2016 20.70 21.00 21.00 20.70 20.70 0.00 0.00 21.00 39 236,824 4,718,663.36
29/09/2016 20.70 21.00 21.00 20.70 20.70 0.00 0.00 21.00 31 169,716 3,468,546.59
30/09/2016 21.50 21.00 21.00 20.70 20.70 0.00 0.00 21.00 19 23,491 485,275.68
04/10/2016 20.70 21.00 21.00 20.70 20.70 0.00 0.00 21.00 18 114,178 2,254,627.23
05/10/2016 19.67 18.69 18.69 18.69 20.70 -2.01 -9.71 18.69 35 368,799 6,893,833.31
06/10/2016 17.76 18.64 18.64 18.64 18.69 -0.05 -0.27 18.64 38 268,240 4,887,088.88
07/10/2016 18.64 19.00 19.00 18.64 18.64 0.00 0.00 19.00 28 69,456 1,322,808.62
10/10/2016 18.64 19.00 19.00 18.64 18.64 0.00 0.00 19.00 23 58,343 1,056,221.86
11/10/2016 18.64 19.00 19.00 18.64 18.64 0.00 0.00 19.00 28 95,667 1,701,848.86
12/10/2016 19.54 19.00 19.00 18.64 18.64 0.00 0.00 19.00 45 255,828 4,800,835.26
13/10/2016 18.00 18.00 18.00 18.00 18.64 -0.64 -3.43 18.00 70 435,720 7,857,396.44
14/10/2016 18.00 18.00 18.00 18.00 18.00 0.00 0.00 18.00 14 36,231 651,444.95
17/10/2016 18.00 18.00 18.00 18.00 18.00 0.00 0.00 18.00 16 60,944 1,048,951.50
18/10/2016 17.52 18.40 17.52 18.40 18.00 0.40 2.22 17.96 36 600,288 10,618,197.09
19/10/2016 18.40 18.00 18.00 18.40 18.40 0.00 0.00 18.00 26 217,377 3,827,309.82
20/10/2016 18.40 18.00 18.00 18.40 18.40 0.00 0.00 18.00 16 98,440 1,724,907.40
21/10/2016 17.48 17.48 17.48 17.48 18.40 -0.92 -5.00 17.48 16 139,598 2,440,173.04
24/10/2016 16.65 16.65 16.65 16.65 17.48 -0.83 -4.75 16.65 35 432,459 7,203,416.14
25/10/2016 16.65 17.00 17.00 16.65 16.65 0.00 0.00 17.00 36 207,684 3,301,571.26
26/10/2016 16.65 16.65 16.50 16.50 16.65 -0.15 -0.90 16.58 35 577,939 9,502,616.77
27/10/2016 16.50 17.00 17.00 16.50 16.50 0.00 0.00 17.00 24 180,650 3,102,623.07
28/10/2016 16.50 17.00 17.00 16.50 16.50 0.00 0.00 17.00 17 106,159 1,836,540.32
31/10/2016 17.32 17.50 17.50 17.50 16.50 1.00 6.06 17.50 30 190,463 3,313,049.70
01/11/2016 18.29 17.75 17.75 17.75 17.50 0.25 1.43 17.75 31 225,116 4,018,088.29
02/11/2016 17.75 17.75 17.75 17.75 17.75 0.00 0.00 17.75 26 189,691 3,421,488.81
03/11/2016 18.54 18.00 18.00 18.00 17.75 0.25 1.41 18.00 26 141,968 2,551,462.46
04/11/2016 18.90 18.00 18.00 18.00 18.00 0.00 0.00 18.00 13 326,247 5,878,036.00
07/11/2016 18.78 18.00 18.00 18.00 18.00 0.00 0.00 18.00 5 5,741 102,884.85
08/11/2016 18.00 18.00 18.00 18.00 18.00 0.00 0.00 18.00 26 100,948 1,727,894.48
09/11/2016 17.35 16.49 16.49 16.49 18.00 -1.51 -8.39 16.49 22 153,792 2,557,325.48
10/11/2016 16.49 16.00 16.00 16.49 16.49 0.00 0.00 16.00 44 329,500 5,334,106.42
11/11/2016 17.31 16.00 16.00 16.49 16.49 0.00 0.00 16.00 24 53,366 887,974.80
14/11/2016 15.77 15.77 15.77 15.77 16.49 -0.72 -4.37 15.77 34 380,618 6,014,787.60
15/11/2016 15.77 16.00 16.00 15.77 15.77 0.00 0.00 16.00 12 35,353 558,742.59
16/11/2016 15.77 16.00 16.00 15.77 15.77 0.00 0.00 16.00 16 119,102 1,871,038.93
17/11/2016 15.77 16.00 16.00 15.77 15.77 0.00 0.00 16.00 13 41,059 622,008.03
18/11/2016 14.99 14.99 14.99 14.99 15.77 -0.78 -4.95 14.99 18 221,562 3,321,228.38
21/11/2016 14.99 15.00 15.00 14.99 14.99 0.00 0.00 15.00 59 239,086 3,432,416.39
22/11/2016 14.49 14.49 14.49 14.49 14.99 -0.50 -3.34 14.49 29 286,257 4,132,511.16
23/11/2016 14.90 15.20 14.10 15.20 14.49 0.71 4.90 14.65 48 765,171 11,274,723.69
24/11/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 18 49,551 734,449.73
25/11/2016 15.90 15.00 15.00 15.20 15.20 0.00 0.00 15.00 11 127,616 1,929,857.76
28/11/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 15 33,472 486,910.68
29/11/2016 14.44 15.00 15.00 15.20 15.20 0.00 0.00 15.00 29 177,906 2,447,945.08
30/11/2016 14.44 15.00 15.00 15.20 15.20 0.00 0.00 15.00 47 299,605 4,177,316.22
01/12/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 20 113,205 1,640,319.56
02/12/2016 15.50 15.00 15.00 15.20 15.20 0.00 0.00 15.00 36 185,667 2,736,342.53
05/12/2016 14.44 15.00 15.00 15.20 15.20 0.00 0.00 15.00 38 312,211 4,652,572.73
06/12/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 43 320,664 4,703,726.43
07/12/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 31 261,021 3,797,552.74
08/12/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 14 94,622 1,381,662.16
09/12/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 16 101,527 1,520,889.99
13/12/2016 15.00 15.20 15.20 15.20 15.20 0.00 0.00 15.20 25 263,228 3,993,963.40
14/12/2016 15.00 15.00 15.00 15.20 15.20 0.00 0.00 15.00 43 216,405 3,177,096.46
15/12/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 38 127,188 1,890,007.22
16/12/2016 15.20 15.00 15.00 15.20 15.20 0.00 0.00 15.00 22 171,397 2,481,727.18
19/12/2016 14.44 14.99 14.99 14.99 15.20 -0.21 -1.38 14.99 25 288,673 4,330,576.78
20/12/2016 14.99 15.00 15.00 14.99 14.99 0.00 0.00 15.00 25 146,910 2,120,867.48
21/12/2016 15.00 15.00 15.00 15.00 14.99 0.01 0.07 15.00 41 380,776 5,551,733.83
22/12/2016 15.00 15.00 15.00 15.00 15.00 0.00 0.00 15.00 22 96,350 1,383,903.62
23/12/2016 14.25 14.25 14.25 14.25 15.00 -0.75 -5.00 14.25 26 327,206 4,669,162.90
28/12/2016 14.50 14.00 14.00 14.25 14.25 0.00 0.00 14.00 25 133,514 1,936,519.72
29/12/2016 14.50 14.50 14.50 14.50 14.25 0.25 1.75 14.50 18 127,864 1,854,271.04
30/12/2016 14.50 15.00 15.00 14.50 14.50 0.00 0.00 15.00 3 19,000 285,776.75
03/01/2017 14.50 15.00 15.00 14.50 14.50 0.00 0.00 15.00 13 89,666 1,340,413.15
04/01/2017 13.84 15.00 15.00 14.50 14.50 0.00 0.00 15.00 16 65,225 932,058.74
05/01/2017 14.50 15.00 15.00 14.50 14.50 0.00 0.00 15.00 30 265,303 3,854,117.14
06/01/2017 14.50 15.00 15.00 14.50 14.50 0.00 0.00 15.00 15 39,651 584,565.16
09/01/2017 14.50 15.00 15.00 14.50 14.50 0.00 0.00 15.00 27 106,805 1,531,859.44
10/01/2017 14.50 15.00 15.00 14.50 14.50 0.00 0.00 15.00 20 103,739 1,531,647.36
11/01/2017 14.99 15.00 15.00 14.50 14.50 0.00 0.00 15.00 36 244,355 3,548,021.45
12/01/2017 13.79 13.79 13.79 13.79 14.50 -0.71 -4.90 13.79 20 311,254 4,329,300.38
13/01/2017 14.47 14.00 14.00 13.79 13.79 0.00 0.00 14.00 53 446,470 6,211,577.71
16/01/2017 13.79 14.00 14.00 13.79 13.79 0.00 0.00 14.00 20 91,050 1,275,057.70
17/01/2017 14.25 14.25 14.20 14.25 13.79 0.46 3.34 14.23 52 7,223,705 102,831,953.40
18/01/2017 14.90 14.00 14.00 14.25 14.25 0.00 0.00 14.00 28 125,892 1,785,176.12
19/01/2017 14.25 14.25 14.25 14.25 14.25 0.00 0.00 14.25 29 204,190 2,872,170.17
20/01/2017 14.25 14.00 14.00 14.25 14.25 0.00 0.00 14.00 31 292,394 4,158,743.69
23/01/2017 14.25 14.25 14.25 14.25 14.25 0.00 0.00 14.25 35 326,240 4,639,398.48
24/01/2017 14.25 14.00 14.00 14.25 14.25 0.00 0.00 14.00 30 201,969 2,877,865.21
25/01/2017 14.23 14.25 14.23 14.25 14.25 0.00 0.00 14.24 25 300,895 4,278,298.71
26/01/2017 13.96 14.25 13.96 14.25 14.25 0.00 0.00 14.11 37 501,662 7,106,300.10
27/01/2017 14.25 14.00 14.00 14.25 14.25 0.00 0.00 14.00 30 106,363 1,448,708.55
30/01/2017 13.54 14.00 14.00 14.25 14.25 0.00 0.00 14.00 21 43,567 594,994.92
31/01/2017 13.54 13.54 13.54 13.54 14.25 -0.71 -4.98 13.54 14 520,760 7,051,350.40
01/02/2017 13.54 14.00 14.00 13.54 13.54 0.00 0.00 14.00 35 205,355 2,645,776.85
02/02/2017 12.87 14.00 14.00 13.54 13.54 0.00 0.00 14.00 28 277,928 3,399,443.44
03/02/2017 13.54 14.00 14.00 13.54 13.54 0.00 0.00 14.00 7 14,555 187,322.85
06/02/2017 12.87 12.87 12.87 12.87 13.54 -0.67 -4.95 12.87 20 362,841 4,669,763.67
07/02/2017 12.23 12.23 12.23 12.23 12.87 -0.64 -4.97 12.23 27 434,088 5,308,896.24
08/02/2017 12.23 12.00 12.00 12.23 12.23 0.00 0.00 12.00 49 450,306 5,236,670.72
09/02/2017 11.62 11.50 11.04 11.04 12.23 -1.19 -9.73 11.27 70 1,013,883 11,418,618.40
10/02/2017 10.70 11.04 11.04 11.04 11.04 0.00 0.00 11.04 38 538,816 6,003,583.83
13/02/2017 11.59 11.59 11.59 11.59 11.04 0.55 4.98 11.59 29 354,265 4,105,931.35
14/02/2017 12.16 12.16 12.16 12.16 11.59 0.57 4.92 12.16 23 260,175 3,155,708.39
15/02/2017 12.16 12.00 12.00 12.16 12.16 0.00 0.00 12.00 26 203,505 2,596,373.80
16/02/2017 12.76 12.00 12.00 12.16 12.16 0.00 0.00 12.00 57 450,860 5,849,971.41
17/02/2017 12.76 13.39 13.39 13.39 12.16 1.23 10.12 13.39 38 283,705 3,755,889.41