Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 5.36 5.60 5.36 5.60 5.34 0.26 4.87 5.48 247 38,819,197 216,739,011.90
23/08/2016 5.89 5.86 5.65 5.80 5.86 -0.06 -1.02 5.76 264 14,725,111 85,456,102.45
25/08/2016 5.78 5.79 5.65 5.67 5.65 0.02 0.35 5.72 144 6,031,161 34,556,120.01
26/08/2016 5.70 5.70 5.60 5.60 5.67 -0.07 -1.23 5.65 163 8,932,988 50,544,086.12
29/08/2016 5.58 5.66 5.60 5.60 5.60 0.00 0.00 5.63 104 4,283,326 24,015,672.51
30/08/2016 5.80 5.65 5.58 5.58 5.60 -0.02 -0.36 5.62 123 3,595,873 20,185,263.73
31/08/2016 5.55 5.58 5.52 5.53 5.58 -0.05 -0.90 5.55 137 39,932,385 221,595,612.40
01/09/2016 5.53 5.60 5.50 5.60 5.53 0.07 1.27 5.55 135 3,866,556 21,383,227.61
02/09/2016 5.60 5.62 5.55 5.61 5.60 0.01 0.18 5.59 282 11,453,668 64,205,725.38
05/09/2016 5.53 5.70 5.53 5.70 5.61 0.09 1.60 5.62 278 13,162,669 74,788,742.89
06/09/2016 5.39 5.42 5.38 5.41 5.70 -0.29 -5.09 5.40 358 17,236,233 93,138,870.85
07/09/2016 5.40 5.45 5.40 5.42 5.41 0.01 0.18 5.43 195 30,760,905 166,339,404.10
08/09/2016 5.42 5.47 5.43 5.47 5.42 0.05 0.92 5.45 208 11,330,064 61,792,888.94
09/09/2016 5.50 5.60 5.47 5.53 5.47 0.06 1.10 5.54 161 12,179,555 67,491,990.43
14/09/2016 5.52 5.55 5.52 5.53 5.53 0.00 0.00 5.54 183 8,305,814 45,968,819.51
15/09/2016 5.53 5.58 5.53 5.57 5.53 0.04 0.72 5.56 171 23,490,789 130,696,054.80
16/09/2016 5.59 5.59 5.55 5.56 5.57 -0.01 -0.18 5.57 115 6,236,190 34,714,080.04
19/09/2016 5.60 5.60 5.55 5.56 5.56 0.00 0.00 5.58 171 84,092,831 468,620,148.60
20/09/2016 5.60 5.59 5.56 5.58 5.56 0.02 0.36 5.58 149 21,340,067 118,978,590.10
21/09/2016 5.58 5.58 5.57 5.57 5.58 -0.01 -0.18 5.58 111 10,474,022 58,358,006.18
22/09/2016 5.57 5.58 5.53 5.58 5.57 0.01 0.18 5.56 191 25,381,996 141,290,693.10
23/09/2016 5.50 5.60 5.53 5.58 5.58 0.00 0.00 5.57 153 17,938,491 100,150,222.70
26/09/2016 5.55 5.58 5.55 5.58 5.58 0.00 0.00 5.57 79 28,230,981 156,709,792.80
27/09/2016 5.57 5.57 5.53 5.53 5.58 -0.05 -0.90 5.55 139 10,090,762 56,035,352.57
28/09/2016 5.50 5.50 5.45 5.46 5.53 -0.07 -1.27 5.48 131 21,251,960 115,971,900.90
29/09/2016 5.48 5.66 5.48 5.53 5.46 0.07 1.28 5.57 99 14,644,053 81,840,065.37
30/09/2016 5.55 5.58 5.55 5.55 5.53 0.02 0.36 5.57 85 2,171,492 12,083,436.45
04/10/2016 5.47 5.57 5.45 5.45 5.55 -0.10 -1.80 5.51 144 41,091,825 225,740,538.30
05/10/2016 5.45 5.50 5.40 5.40 5.45 -0.05 -0.92 5.45 124 29,964,121 164,485,505.60
06/10/2016 5.40 5.41 5.40 5.40 5.40 0.00 0.00 5.41 110 77,148,618 416,612,489.30
07/10/2016 5.41 5.41 5.40 5.40 5.40 0.00 0.00 5.41 75 1,925,986 10,412,803.73
10/10/2016 5.43 5.45 5.40 5.44 5.40 0.04 0.74 5.43 122 10,912,820 59,053,653.37
11/10/2016 5.45 5.60 5.45 5.56 5.44 0.12 2.21 5.53 187 9,746,612 53,934,272.36
12/10/2016 5.60 5.65 5.58 5.65 5.56 0.09 1.62 5.62 115 2,889,568 16,182,470.07
13/10/2016 5.60 5.69 5.60 5.60 5.65 -0.05 -0.88 5.65 196 158,104,673 886,994,930.90
14/10/2016 5.60 5.68 5.60 5.65 5.60 0.05 0.89 5.64 82 30,781,778 172,629,110.60
17/10/2016 5.63 5.63 5.59 5.60 5.65 -0.05 -0.88 5.61 116 4,213,596 23,596,180.56
18/10/2016 5.52 5.52 5.52 5.52 5.60 -0.08 -1.43 5.52 184 3,721,246 20,542,281.08
19/10/2016 5.55 5.58 5.55 5.55 5.52 0.03 0.54 5.57 104 5,903,350 32,759,325.16
20/10/2016 5.56 5.63 5.56 5.63 5.55 0.08 1.44 5.60 96 1,724,133 9,606,088.59
21/10/2016 5.63 5.67 5.62 5.65 5.63 0.02 0.36 5.65 73 7,792,353 44,014,767.72
24/10/2016 5.65 5.68 5.62 5.68 5.65 0.03 0.53 5.65 74 7,854,056 44,350,902.69
25/10/2016 5.66 5.66 5.58 5.65 5.68 -0.03 -0.53 5.62 97 12,537,178 70,844,628.00
26/10/2016 5.65 5.65 5.63 5.65 5.65 0.00 0.00 5.64 108 11,192,557 63,224,701.10
27/10/2016 5.65 5.70 5.65 5.68 5.65 0.03 0.53 5.68 92 19,698,397 111,631,877.40
28/10/2016 5.70 5.71 5.65 5.70 5.68 0.02 0.35 5.68 110 15,494,388 87,758,001.13
31/10/2016 5.65 5.68 5.64 5.65 5.70 -0.05 -0.88 5.66 262 21,081,494 119,231,268.30
01/11/2016 5.65 5.66 5.65 5.65 5.65 0.00 0.00 5.66 96 2,227,189 12,590,372.60
02/11/2016 5.68 5.75 5.65 5.65 5.65 0.00 0.00 5.70 75 2,888,482 16,421,432.25
03/11/2016 5.65 5.68 5.61 5.68 5.65 0.03 0.53 5.65 189 7,897,031 44,745,333.80
04/11/2016 5.65 5.65 5.55 5.55 5.68 -0.13 -2.29 5.60 141 9,578,029 53,709,640.36
07/11/2016 5.41 5.50 5.41 5.48 5.55 -0.07 -1.26 5.46 99 6,570,727 36,022,690.35
08/11/2016 5.42 5.44 5.40 5.40 5.48 -0.08 -1.46 5.42 138 5,853,853 31,686,983.93
09/11/2016 5.15 5.36 5.13 5.15 5.40 -0.25 -4.63 5.25 230 7,526,248 39,094,378.64
10/11/2016 5.29 5.40 5.29 5.30 5.15 0.15 2.91 5.35 112 11,279,226 60,166,431.65
11/11/2016 5.30 5.36 5.27 5.30 5.30 0.00 0.00 5.32 87 3,940,015 20,920,640.28
14/11/2016 5.31 5.43 5.31 5.36 5.30 0.06 1.13 5.37 70 3,216,217 17,248,689.45
15/11/2016 5.35 5.50 5.35 5.50 5.36 0.14 2.61 5.43 80 3,175,473 17,119,950.07
16/11/2016 5.36 5.45 5.36 5.40 5.50 -0.10 -1.82 5.41 113 16,887,796 91,289,016.40
17/11/2016 5.42 5.50 5.42 5.50 5.40 0.10 1.85 5.46 77 5,418,872 29,724,841.44
18/11/2016 5.49 5.51 5.49 5.50 5.50 0.00 0.00 5.50 81 23,729,397 130,507,204.10
21/11/2016 5.30 5.53 5.30 5.53 5.50 0.03 0.55 5.42 58 1,632,407 8,992,122.18
22/11/2016 5.51 5.58 5.50 5.56 5.53 0.03 0.54 5.54 120 14,640,688 80,760,999.60
23/11/2016 5.55 5.62 5.30 5.60 5.56 0.04 0.72 5.46 103 32,651,610 181,888,708.80
24/11/2016 5.60 5.64 5.58 5.61 5.60 0.01 0.18 5.61 94 20,030,895 112,366,965.50
25/11/2016 5.61 5.70 5.61 5.68 5.61 0.07 1.25 5.66 79 5,797,700 32,855,193.48
28/11/2016 5.65 5.86 5.54 5.54 5.68 -0.14 -2.46 5.70 142 22,901,275 131,569,003.30
29/11/2016 5.50 5.50 5.39 5.39 5.54 -0.15 -2.71 5.45 77 4,183,604 22,817,038.01
30/11/2016 5.50 5.65 5.44 5.45 5.39 0.06 1.11 5.55 91 59,053,487 324,720,027.70
01/12/2016 5.32 5.45 5.23 5.45 5.45 0.00 0.00 5.34 144 36,452,274 198,308,005.00
02/12/2016 5.60 5.52 5.45 5.50 5.45 0.05 0.92 5.49 84 20,311,498 110,752,277.90
05/12/2016 5.50 5.53 5.50 5.50 5.50 0.00 0.00 5.52 171 5,867,614 32,310,799.49
06/12/2016 5.51 5.51 5.50 5.50 5.50 0.00 0.00 5.51 84 2,673,772 14,709,008.21
07/12/2016 5.50 5.51 5.50 5.50 5.50 0.00 0.00 5.51 110 22,384,056 123,130,126.60
08/12/2016 5.46 5.50 5.45 5.45 5.50 -0.05 -0.91 5.48 63 2,924,340 15,962,935.64
09/12/2016 5.40 5.41 5.35 5.39 5.45 -0.06 -1.10 5.38 137 9,817,733 52,766,242.09
13/12/2016 5.48 5.55 5.48 5.50 5.39 0.11 2.04 5.52 97 6,886,585 37,952,654.30
14/12/2016 5.50 5.59 5.53 5.59 5.50 0.09 1.64 5.56 88 1,815,567 10,082,455.91
15/12/2016 5.60 5.70 5.60 5.65 5.59 0.06 1.07 5.65 94 5,294,150 30,014,978.84
16/12/2016 5.61 5.64 5.60 5.62 5.65 -0.03 -0.53 5.62 88 5,230,137 29,359,886.88
19/12/2016 5.60 5.60 5.56 5.56 5.62 -0.06 -1.07 5.58 67 4,872,175 27,271,757.63
20/12/2016 5.60 5.69 5.56 5.69 5.56 0.13 2.34 5.63 99 13,789,630 77,085,848.72
21/12/2016 5.56 5.62 5.51 5.62 5.69 -0.07 -1.23 5.57 55 1,485,740 8,290,726.16
22/12/2016 5.50 5.70 5.50 5.70 5.62 0.08 1.42 5.60 104 5,079,396 28,864,715.48
23/12/2016 5.42 5.69 5.42 5.69 5.70 -0.01 -0.18 5.56 38 2,214,302 12,523,022.38
28/12/2016 5.73 5.97 5.72 5.97 5.69 0.28 4.92 5.85 158 10,651,834 63,149,744.44
29/12/2016 5.70 5.98 5.78 5.78 5.97 -0.19 -3.18 5.88 111 5,005,887 29,600,799.35
30/12/2016 5.78 5.89 5.77 5.87 5.78 0.09 1.56 5.83 31 8,813,519 50,909,284.43
03/01/2017 5.71 5.88 5.80 5.81 5.87 -0.06 -1.02 5.84 59 5,190,026 30,427,605.54
04/01/2017 5.89 5.89 5.85 5.85 5.81 0.04 0.69 5.87 48 2,576,525 15,121,778.19
05/01/2017 5.89 6.14 5.86 6.14 5.85 0.29 4.96 6.00 168 7,335,146 44,250,633.45
06/01/2017 5.99 6.28 6.14 6.28 6.14 0.14 2.28 6.21 199 7,481,417 46,774,565.77
09/01/2017 6.20 6.51 6.20 6.51 6.28 0.23 3.66 6.36 202 29,227,330 189,744,467.30
10/01/2017 6.61 6.72 6.30 6.30 6.51 -0.21 -3.23 6.51 240 13,276,442 86,263,475.86
11/01/2017 6.25 6.45 6.25 6.40 6.30 0.10 1.59 6.35 76 1,176,240 7,456,268.23
12/01/2017 6.30 6.60 6.40 6.57 6.40 0.17 2.66 6.50 194 16,534,569 107,484,549.60
13/01/2017 6.56 6.69 6.56 6.69 6.57 0.12 1.83 6.63 108 6,514,206 43,174,516.90
16/01/2017 6.70 6.90 6.70 6.89 6.69 0.20 2.99 6.80 146 11,071,544 75,397,121.82
17/01/2017 6.74 7.07 6.78 7.01 6.89 0.12 1.74 6.93 155 14,607,758 101,389,850.60
18/01/2017 7.00 7.18 6.95 7.02 7.01 0.01 0.14 7.07 210 12,353,259 86,433,555.55
19/01/2017 7.00 7.08 6.99 7.00 7.02 -0.02 -0.28 7.04 216 31,994,680 224,093,870.70
20/01/2017 7.00 7.02 7.00 7.00 7.00 0.00 0.00 7.01 178 31,905,855 223,350,580.80
23/01/2017 6.75 7.05 7.00 7.05 7.00 0.05 0.71 7.03 138 30,895,409 216,295,531.60
24/01/2017 6.90 7.03 6.90 7.00 7.05 -0.05 -0.71 6.97 119 9,334,559 65,306,540.39
25/01/2017 7.00 7.04 6.97 7.00 7.00 0.00 0.00 7.01 140 11,230,998 78,612,354.24
26/01/2017 7.00 7.01 6.90 6.95 7.00 -0.05 -0.71 6.96 124 15,030,702 104,876,686.10
27/01/2017 6.95 6.95 6.73 6.73 6.95 -0.22 -3.17 6.84 74 945,757 6,519,186.24
30/01/2017 6.72 6.80 6.70 6.70 6.73 -0.03 -0.45 6.75 77 1,125,801 7,582,313.34
31/01/2017 6.56 6.61 6.56 6.60 6.70 -0.10 -1.49 6.59 93 4,428,430 29,126,644.93
01/02/2017 6.60 6.87 6.60 6.80 6.60 0.20 3.03 6.74 86 1,910,928 12,869,877.92
02/02/2017 7.00 6.91 6.73 6.82 6.80 0.02 0.29 6.82 95 6,554,154 44,911,671.62
03/02/2017 6.83 6.90 6.80 6.80 6.82 -0.02 -0.29 6.85 75 2,737,579 18,697,408.53
06/02/2017 6.80 6.80 6.65 6.65 6.80 -0.15 -2.21 6.73 92 2,508,124 16,922,499.99
07/02/2017 6.61 6.65 6.59 6.60 6.65 -0.05 -0.75 6.62 171 9,923,601 65,573,564.90
08/02/2017 6.60 6.70 6.60 6.65 6.60 0.05 0.76 6.65 111 3,470,050 23,137,065.58
09/02/2017 6.61 6.62 6.60 6.61 6.65 -0.04 -0.60 6.61 85 2,423,228 16,010,537.79
10/02/2017 6.80 6.94 6.80 6.94 6.61 0.33 4.99 6.87 119 18,731,612 129,604,384.10
13/02/2017 6.80 6.85 6.80 6.80 6.94 -0.14 -2.02 6.83 76 1,485,226 10,144,660.95
14/02/2017 6.65 6.80 6.67 6.70 6.80 -0.10 -1.47 6.74 159 14,368,874 96,485,147.24
15/02/2017 6.55 6.70 6.60 6.60 6.70 -0.10 -1.49 6.65 167 11,476,994 76,018,367.81
16/02/2017 6.48 6.69 6.63 6.63 6.60 0.03 0.45 6.66 74 1,200,289 7,965,974.88
17/02/2017 6.61 6.89 6.60 6.82 6.63 0.19 2.87 6.75 89 2,862,559 19,233,383.77