Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 2.69 2.69 2.69 2.69 2.61 0.08 3.07 2.69 33 282,015 756,793.53
23/08/2016 2.70 2.72 2.59 2.72 2.64 0.08 3.03 2.66 67 1,654,493 4,359,982.35
25/08/2016 2.80 2.80 2.68 2.74 2.69 0.05 1.86 2.74 37 574,692 1,554,110.09
26/08/2016 2.70 2.75 2.70 2.75 2.74 0.01 0.36 2.73 45 789,693 2,162,826.40
29/08/2016 2.65 2.65 2.65 2.65 2.75 -0.10 -3.64 2.65 25 313,829 837,100.83
30/08/2016 2.53 2.55 2.53 2.55 2.65 -0.10 -3.77 2.54 45 483,440 1,243,802.96
31/08/2016 2.55 2.60 2.55 2.60 2.55 0.05 1.96 2.58 42 2,339,001 6,049,052.16
01/09/2016 2.60 2.65 2.60 2.65 2.60 0.05 1.92 2.63 32 283,945 744,453.01
02/09/2016 2.65 2.65 2.52 2.52 2.65 -0.13 -4.91 2.59 55 711,230 1,840,924.48
05/09/2016 2.62 2.55 2.49 2.49 2.52 -0.03 -1.19 2.52 64 1,092,546 2,764,041.14
06/09/2016 2.40 2.49 2.37 2.37 2.49 -0.12 -4.82 2.43 56 1,226,510 2,939,049.40
07/09/2016 2.36 2.37 2.25 2.26 2.37 -0.11 -4.64 2.31 90 2,486,559 5,648,644.07
08/09/2016 2.36 2.37 2.31 2.37 2.26 0.11 4.87 2.34 55 3,158,090 7,435,806.25
09/09/2016 2.47 2.48 2.47 2.48 2.37 0.11 4.64 2.48 36 1,320,444 3,265,683.80
14/09/2016 2.56 2.60 2.56 2.60 2.48 0.12 4.84 2.58 65 1,780,858 4,604,045.33
15/09/2016 2.72 2.83 2.65 2.82 2.60 0.22 8.46 2.74 76 2,923,283 8,073,986.25
16/09/2016 2.82 3.00 3.00 2.82 2.82 0.00 0.00 3.00 44 316,970 862,817.93
19/09/2016 2.68 2.70 2.68 2.70 2.82 -0.12 -4.26 2.69 31 832,925 2,239,931.96
20/09/2016 2.67 2.68 2.67 2.67 2.70 -0.03 -1.11 2.68 39 722,463 1,933,572.30
21/09/2016 2.66 2.68 2.66 2.68 2.67 0.01 0.37 2.67 24 1,272,190 3,390,118.20
22/09/2016 2.67 2.75 2.67 2.75 2.68 0.07 2.61 2.71 87 650,762 1,747,437.19
23/09/2016 2.71 2.71 2.68 2.68 2.75 -0.07 -2.55 2.70 31 657,420 1,774,976.98
26/09/2016 2.61 2.72 2.61 2.63 2.68 -0.05 -1.87 2.67 31 722,346 1,914,255.21
27/09/2016 2.64 2.64 2.63 2.63 2.63 0.00 0.00 2.64 46 422,970 1,119,934.05
28/09/2016 2.60 2.68 2.60 2.68 2.63 0.05 1.90 2.64 52 1,019,638 2,670,597.95
29/09/2016 2.71 2.71 2.65 2.65 2.68 -0.03 -1.12 2.68 37 373,877 1,004,005.79
30/09/2016 2.67 2.70 2.67 2.70 2.65 0.05 1.89 2.69 33 636,994 1,704,730.95
04/10/2016 2.70 3.00 3.00 2.70 2.70 0.00 0.00 3.00 39 232,547 637,706.22
05/10/2016 2.70 3.00 3.00 2.70 2.70 0.00 0.00 3.00 40 259,750 690,632.74
06/10/2016 2.70 3.00 3.00 2.70 2.70 0.00 0.00 3.00 24 97,552 265,546.74
07/10/2016 2.75 2.83 2.75 2.83 2.70 0.13 4.81 2.79 34 521,454 1,465,632.12
10/10/2016 2.85 2.85 2.69 2.69 2.83 -0.14 -4.95 2.77 52 1,299,365 3,630,936.46
11/10/2016 2.62 2.70 2.62 2.70 2.69 0.01 0.37 2.66 48 775,497 2,055,780.13
12/10/2016 2.70 2.70 2.70 2.70 2.70 0.00 0.00 2.70 52 866,502 2,343,380.71
13/10/2016 2.70 2.70 2.68 2.68 2.70 -0.02 -0.74 2.69 33 749,091 2,018,674.34
14/10/2016 2.68 3.00 3.00 2.68 2.68 0.00 0.00 3.00 30 350,519 957,355.96
17/10/2016 2.79 2.79 2.72 2.72 2.68 0.04 1.49 2.76 41 382,344 1,044,500.04
18/10/2016 2.72 3.00 3.00 2.72 2.72 0.00 0.00 3.00 24 228,826 621,145.34
19/10/2016 2.68 2.69 2.60 2.69 2.72 -0.03 -1.10 2.65 42 1,746,352 4,583,654.26
20/10/2016 2.60 2.60 2.56 2.56 2.69 -0.13 -4.83 2.58 43 1,242,362 3,197,008.10
21/10/2016 2.60 2.60 2.60 2.60 2.56 0.04 1.56 2.60 27 400,547 1,045,571.03
24/10/2016 2.55 2.55 2.55 2.55 2.60 -0.05 -1.92 2.55 24 229,183 592,259.39
25/10/2016 2.57 2.66 2.49 2.49 2.55 -0.06 -2.35 2.58 53 1,621,280 4,138,702.89
26/10/2016 2.50 2.60 2.41 2.60 2.49 0.11 4.42 2.51 44 991,193 2,465,115.35
27/10/2016 2.50 2.50 2.45 2.47 2.60 -0.13 -5.00 2.48 50 1,451,019 3,589,481.53
28/10/2016 2.45 2.55 2.45 2.55 2.47 0.08 3.24 2.50 26 995,766 2,462,634.06
31/10/2016 2.57 2.57 2.46 2.46 2.55 -0.09 -3.53 2.52 44 415,035 1,041,585.67
01/11/2016 2.46 2.00 2.00 2.46 2.46 0.00 0.00 2.00 35 240,794 602,578.32
02/11/2016 2.50 2.47 2.46 2.46 2.46 0.00 0.00 2.47 46 902,206 2,226,664.80
03/11/2016 2.46 2.48 2.46 2.48 2.46 0.02 0.81 2.47 48 758,868 1,881,256.17
04/11/2016 2.58 2.60 2.56 2.60 2.48 0.12 4.84 2.58 37 967,308 2,493,163.47
07/11/2016 2.52 2.60 2.50 2.60 2.60 0.00 0.00 2.55 45 860,841 2,209,457.18
08/11/2016 2.48 2.50 2.48 2.50 2.60 -0.10 -3.85 2.49 30 467,617 1,168,140.41
09/11/2016 2.50 2.55 2.50 2.55 2.50 0.05 2.00 2.53 33 401,034 1,020,270.95
10/11/2016 2.48 2.48 2.48 2.48 2.55 -0.07 -2.75 2.48 28 360,895 907,207.67
11/11/2016 2.60 2.60 2.59 2.60 2.48 0.12 4.84 2.60 36 3,930,910 10,208,249.43
14/11/2016 2.60 2.60 2.60 2.60 2.60 0.00 0.00 2.60 38 282,497 735,425.12
15/11/2016 2.60 2.60 2.60 2.60 2.60 0.00 0.00 2.60 20 410,794 1,069,220.79
16/11/2016 2.63 2.63 2.63 2.63 2.60 0.03 1.15 2.63 21 238,934 627,884.34
17/11/2016 2.60 2.60 2.51 2.55 2.63 -0.08 -3.04 2.56 26 896,666 2,276,677.48
18/11/2016 2.60 2.60 2.55 2.55 2.55 0.00 0.00 2.58 13 370,927 957,158.05
21/11/2016 2.60 2.65 2.60 2.65 2.55 0.10 3.92 2.63 52 909,170 2,393,288.31
22/11/2016 2.65 2.78 2.65 2.78 2.65 0.13 4.91 2.72 37 2,061,270 5,553,505.38
23/11/2016 2.78 2.79 2.65 2.66 2.78 -0.12 -4.32 2.72 31 948,225 2,593,780.80
24/11/2016 2.79 2.79 2.79 2.79 2.66 0.13 4.89 2.79 36 589,097 1,639,765.05
25/11/2016 2.80 2.92 2.92 2.92 2.79 0.13 4.66 2.92 28 686,729 2,008,193.26
28/11/2016 3.05 3.05 2.78 2.78 2.92 -0.14 -4.79 2.92 101 4,420,066 12,802,212.32
29/11/2016 2.72 2.72 2.68 2.70 2.78 -0.08 -2.88 2.70 38 1,322,337 3,573,515.46
30/11/2016 2.70 2.70 2.70 2.70 2.70 0.00 0.00 2.70 20 284,653 766,909.14
01/12/2016 2.70 2.70 2.70 2.70 2.70 0.00 0.00 2.70 31 359,269 970,821.91
02/12/2016 2.70 2.70 2.70 2.70 2.70 0.00 0.00 2.70 13 94,347 254,101.06
05/12/2016 2.71 2.71 2.71 2.71 2.70 0.01 0.37 2.71 26 244,104 663,066.05
06/12/2016 2.84 2.84 2.80 2.80 2.71 0.09 3.32 2.82 29 448,818 1,256,558.44
07/12/2016 2.89 2.89 2.89 2.89 2.80 0.09 3.21 2.89 23 243,401 703,277.54
08/12/2016 2.90 2.90 2.90 2.90 2.89 0.01 0.35 2.90 28 346,019 995,346.36
09/12/2016 2.89 2.90 2.89 2.90 2.90 0.00 0.00 2.90 25 784,314 2,260,614.84
13/12/2016 2.91 3.00 2.90 2.90 2.90 0.00 0.00 2.95 37 2,312,663 6,757,789.85
14/12/2016 3.04 3.19 2.91 2.91 2.90 0.01 0.34 3.05 49 557,175 1,712,498.71
15/12/2016 2.90 3.05 2.90 3.05 2.91 0.14 4.81 2.98 42 1,766,645 5,298,532.18
16/12/2016 3.05 3.19 3.05 3.19 3.05 0.14 4.59 3.12 37 705,463 2,191,049.03
19/12/2016 3.05 3.05 3.04 3.04 3.19 -0.15 -4.70 3.05 24 849,266 2,586,809.64
20/12/2016 2.91 2.92 2.91 2.92 3.04 -0.12 -3.95 2.92 37 491,048 1,433,173.55
21/12/2016 2.90 3.06 2.90 3.05 2.92 0.13 4.45 2.98 39 2,655,487 8,068,849.28
22/12/2016 3.05 3.05 3.05 3.05 3.05 0.00 0.00 3.05 19 301,372 918,762.41
23/12/2016 3.05 3.05 3.05 3.05 3.05 0.00 0.00 3.05 31 387,012 1,180,671.79
28/12/2016 3.03 3.05 3.00 3.00 3.05 -0.05 -1.64 3.03 30 345,690 1,046,885.05
29/12/2016 3.05 3.05 3.00 3.05 3.00 0.05 1.67 3.03 26 1,746,439 5,269,996.84
30/12/2016 3.05 3.05 3.05 3.05 3.05 0.00 0.00 3.05 21 249,350 756,699.92
03/01/2017 3.03 3.03 2.91 2.91 3.05 -0.14 -4.59 2.97 20 671,000 1,985,785.20
04/01/2017 3.05 3.05 2.99 3.00 2.91 0.09 3.09 3.02 30 941,308 2,833,257.61
05/01/2017 3.08 3.00 3.00 3.00 3.00 0.00 0.00 3.00 26 85,007 256,944.28
06/01/2017 3.03 3.05 3.02 3.02 3.00 0.02 0.67 3.04 36 857,083 2,604,770.39
09/01/2017 3.12 3.19 3.10 3.19 3.02 0.17 5.63 3.15 54 10,479,318 32,572,194.07
10/01/2017 3.29 3.29 3.19 3.25 3.19 0.06 1.88 3.24 80 1,949,949 6,289,936.37
11/01/2017 3.10 3.29 3.10 3.29 3.25 0.04 1.23 3.20 64 2,116,496 6,827,462.24
12/01/2017 3.29 3.29 3.13 3.13 3.29 -0.16 -4.86 3.21 40 1,919,235 6,095,522.09
13/01/2017 3.24 3.24 3.09 3.09 3.13 -0.04 -1.28 3.17 38 1,114,980 3,487,540.22
16/01/2017 3.20 3.24 3.12 3.15 3.09 0.06 1.94 3.18 37 968,100 3,052,048.67
17/01/2017 3.15 3.15 3.09 3.10 3.15 -0.05 -1.59 3.12 58 2,657,245 8,320,436.04
18/01/2017 3.10 3.10 3.10 3.10 3.10 0.00 0.00 3.10 30 250,104 783,466.70
19/01/2017 3.22 3.19 3.10 3.12 3.10 0.02 0.65 3.15 70 1,251,539 3,903,812.44
20/01/2017 3.07 3.10 3.00 3.10 3.12 -0.02 -0.64 3.05 41 1,442,822 4,401,603.82
23/01/2017 3.12 3.06 3.05 3.05 3.10 -0.05 -1.61 3.06 53 646,426 1,971,269.77
24/01/2017 3.05 3.19 3.02 3.19 3.05 0.14 4.59 3.11 53 939,008 2,913,796.55
25/01/2017 3.20 3.20 3.12 3.12 3.19 -0.07 -2.19 3.16 32 968,075 3,075,872.86
26/01/2017 3.12 3.00 3.00 3.12 3.12 0.00 0.00 3.00 43 400,485 1,257,475.65
27/01/2017 3.13 3.13 3.10 3.10 3.12 -0.02 -0.64 3.12 42 884,280 2,757,225.53
30/01/2017 3.10 3.10 3.03 3.03 3.10 -0.07 -2.26 3.07 93 1,972,822 6,004,898.53
31/01/2017 3.12 3.16 3.12 3.16 3.03 0.13 4.29 3.14 46 595,071 1,853,295.68
01/02/2017 3.13 3.13 3.07 3.07 3.16 -0.09 -2.85 3.10 42 574,771 1,790,093.20
02/02/2017 3.15 3.15 3.10 3.15 3.07 0.08 2.61 3.13 36 688,806 2,163,919.66
03/02/2017 3.10 3.15 3.10 3.15 3.15 0.00 0.00 3.13 40 742,900 2,329,232.38
06/02/2017 3.10 3.10 3.10 3.10 3.15 -0.05 -1.59 3.10 42 258,488 802,934.56
07/02/2017 3.21 3.15 3.10 3.11 3.10 0.01 0.32 3.13 38 556,709 1,733,845.83
08/02/2017 3.10 3.11 3.09 3.09 3.11 -0.02 -0.64 3.10 45 1,086,345 3,370,130.45
09/02/2017 3.15 3.10 3.05 3.05 3.09 -0.04 -1.29 3.08 49 689,420 2,111,800.38
10/02/2017 3.15 3.15 3.15 3.15 3.05 0.10 3.28 3.15 40 395,312 1,238,270.98
13/02/2017 3.15 3.15 3.15 3.15 3.15 0.00 0.00 3.15 38 333,366 1,050,164.53
14/02/2017 3.15 3.00 3.00 3.15 3.15 0.00 0.00 3.00 36 324,859 1,017,569.15
15/02/2017 3.05 3.05 3.05 3.05 3.15 -0.10 -3.17 3.05 31 450,576 1,399,304.19
16/02/2017 3.05 3.05 3.05 3.05 3.05 0.00 0.00 3.05 38 326,350 1,007,954.16
17/02/2017 3.20 3.22 3.13 3.13 3.05 0.08 2.62 3.18 58 2,301,688 7,275,446.88