Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 1.12 1.17 1.12 1.15 1.12 0.03 2.68 1.15 89 12,494,655 14,431,006.56
23/08/2016 1.20 1.24 1.20 1.23 1.19 0.04 3.36 1.22 115 16,315,022 20,128,288.14
25/08/2016 1.07 1.11 1.02 1.11 1.12 -0.01 -0.89 1.07 178 54,462,609 57,338,140.18
26/08/2016 1.10 1.13 1.10 1.12 1.11 0.01 0.90 1.12 109 15,249,772 16,935,417.84
29/08/2016 1.12 1.12 1.07 1.07 1.12 -0.05 -4.46 1.10 79 7,615,761 8,187,035.96
30/08/2016 1.05 1.06 1.05 1.05 1.07 -0.02 -1.87 1.06 67 7,693,475 8,083,001.56
31/08/2016 1.05 1.10 1.05 1.05 1.05 0.00 0.00 1.08 98 34,239,447 36,039,989.24
01/09/2016 1.07 1.10 1.07 1.08 1.05 0.03 2.86 1.09 241 62,478,431 67,867,586.03
02/09/2016 1.10 1.13 1.10 1.12 1.08 0.04 3.70 1.12 122 14,137,846 15,833,175.68
05/09/2016 1.12 1.17 1.12 1.17 1.12 0.05 4.46 1.15 170 19,388,757 22,415,047.34
06/09/2016 1.18 1.18 1.14 1.15 1.17 -0.02 -1.71 1.16 81 13,151,437 15,142,466.27
07/09/2016 1.14 1.20 1.14 1.20 1.15 0.05 4.35 1.17 119 19,845,632 23,364,027.06
08/09/2016 1.20 1.23 1.20 1.20 1.20 0.00 0.00 1.22 98 22,722,768 27,407,064.07
09/09/2016 1.20 1.20 1.15 1.20 1.20 0.00 0.00 1.18 168 28,440,065 33,790,564.24
14/09/2016 1.14 1.19 1.12 1.13 1.20 -0.07 -5.83 1.16 114 31,016,416 35,611,182.00
15/09/2016 1.10 1.15 1.10 1.15 1.13 0.02 1.77 1.13 65 7,475,374 8,536,510.86
16/09/2016 1.15 1.15 1.13 1.15 1.15 0.00 0.00 1.14 66 5,214,940 5,990,122.10
19/09/2016 1.13 1.15 1.13 1.13 1.15 -0.02 -1.74 1.14 102 13,479,160 15,443,727.50
20/09/2016 1.12 1.16 1.12 1.12 1.13 -0.01 -0.88 1.14 82 10,122,243 11,646,688.33
21/09/2016 1.15 1.16 1.13 1.16 1.12 0.04 3.57 1.15 69 12,173,636 14,061,917.76
22/09/2016 1.13 1.21 1.13 1.20 1.16 0.04 3.45 1.17 154 141,369,057 164,416,954.40
23/09/2016 1.20 1.20 1.19 1.19 1.20 -0.01 -0.83 1.20 60 16,163,525 19,374,904.39
26/09/2016 1.22 1.23 1.16 1.20 1.19 0.01 0.84 1.20 155 28,333,412 33,996,910.00
27/09/2016 1.16 1.20 1.15 1.20 1.20 0.00 0.00 1.18 65 3,065,626 3,604,870.55
28/09/2016 1.20 1.22 1.20 1.22 1.20 0.02 1.67 1.21 44 4,203,421 5,053,335.57
29/09/2016 1.18 1.21 1.18 1.20 1.22 -0.02 -1.64 1.20 51 7,535,366 9,036,114.43
30/09/2016 1.21 1.23 1.20 1.20 1.20 0.00 0.00 1.22 50 8,682,167 10,457,179.94
04/10/2016 1.21 1.23 1.18 1.20 1.20 0.00 0.00 1.21 47 9,605,275 11,547,450.33
05/10/2016 1.22 1.26 1.21 1.26 1.20 0.06 5.00 1.24 61 7,584,571 9,460,021.10
06/10/2016 1.30 1.30 1.26 1.27 1.26 0.01 0.79 1.28 94 16,056,193 20,826,167.26
07/10/2016 1.30 1.30 1.21 1.27 1.27 0.00 0.00 1.26 63 75,968,204 96,364,710.27
10/10/2016 1.26 1.27 1.20 1.20 1.27 -0.07 -5.51 1.24 45 5,416,131 6,626,266.93
11/10/2016 1.17 1.17 1.15 1.16 1.20 -0.04 -3.33 1.16 35 3,669,770 4,267,643.45
12/10/2016 1.14 1.15 1.12 1.14 1.16 -0.02 -1.72 1.14 59 5,533,511 6,294,573.66
13/10/2016 1.15 1.19 1.15 1.19 1.14 0.05 4.39 1.17 44 79,557,882 91,575,657.94
14/10/2016 1.20 1.20 1.19 1.20 1.19 0.01 0.84 1.20 82 85,187,670 102,216,479.30
17/10/2016 1.20 1.24 1.19 1.20 1.20 0.00 0.00 1.22 41 1,406,258 1,695,767.34
18/10/2016 1.20 1.20 1.14 1.14 1.20 -0.06 -5.00 1.17 55 3,106,905 3,616,517.53
19/10/2016 1.11 1.16 1.10 1.15 1.14 0.01 0.88 1.13 41 4,093,371 4,663,523.42
20/10/2016 1.12 1.15 1.12 1.15 1.15 0.00 0.00 1.14 39 4,500,490 5,168,776.85
21/10/2016 1.14 1.16 1.14 1.16 1.15 0.01 0.87 1.15 27 2,073,283 2,400,095.40
24/10/2016 1.16 1.16 1.11 1.15 1.16 -0.01 -0.86 1.14 27 2,091,937 2,353,131.07
25/10/2016 1.12 1.12 1.10 1.10 1.15 -0.05 -4.35 1.11 18 1,006,000 1,111,607.48
26/10/2016 1.10 1.13 1.09 1.13 1.10 0.03 2.73 1.11 37 6,517,787 7,341,630.46
27/10/2016 1.09 1.14 1.13 1.14 1.13 0.01 0.88 1.14 39 10,890,151 12,402,280.44
28/10/2016 1.15 1.18 1.09 1.09 1.14 -0.05 -4.39 1.14 66 11,533,829 13,035,593.75
31/10/2016 1.04 1.05 1.04 1.04 1.09 -0.05 -4.59 1.05 59 12,816,058 13,341,712.07
01/11/2016 1.09 1.09 1.03 1.04 1.04 0.00 0.00 1.06 42 2,990,910 3,127,482.40
02/11/2016 1.04 1.09 1.04 1.08 1.04 0.04 3.85 1.07 32 2,963,213 3,178,140.61
03/11/2016 1.08 1.12 1.08 1.12 1.08 0.04 3.70 1.10 40 2,135,556 2,350,502.31
04/11/2016 1.09 1.13 1.07 1.11 1.12 -0.01 -0.89 1.10 36 2,871,873 3,171,088.77
07/11/2016 1.08 1.08 1.06 1.06 1.11 -0.05 -4.50 1.07 28 2,862,904 3,062,611.52
08/11/2016 1.10 1.10 1.05 1.05 1.06 -0.01 -0.94 1.08 39 7,718,384 8,259,037.20
09/11/2016 1.10 1.10 1.00 1.02 1.05 -0.03 -2.86 1.05 24 1,947,103 2,074,120.25
10/11/2016 1.05 1.05 1.04 1.04 1.02 0.02 1.96 1.05 25 5,190,555 5,442,093.31
11/11/2016 1.04 1.04 1.01 1.01 1.04 -0.03 -2.88 1.03 17 1,737,003 1,780,203.97
14/11/2016 1.00 1.05 0.98 0.98 1.01 -0.03 -2.97 1.02 67 9,235,746 9,287,808.72
15/11/2016 0.99 0.99 0.94 0.94 0.98 -0.04 -4.08 0.97 31 1,817,161 1,763,141.39
16/11/2016 0.91 0.95 0.90 0.90 0.94 -0.04 -4.26 0.93 44 5,248,620 4,803,090.63
17/11/2016 0.86 0.90 0.86 0.87 0.90 -0.03 -3.33 0.88 40 13,258,435 11,808,872.35
18/11/2016 0.85 0.91 0.85 0.89 0.87 0.02 2.30 0.88 54 35,406,812 31,861,685.80
21/11/2016 0.92 0.92 0.90 0.92 0.89 0.03 3.37 0.91 91 10,107,392 9,242,337.63
22/11/2016 0.90 0.92 0.89 0.91 0.92 -0.01 -1.09 0.91 82 18,327,540 16,558,284.67
23/11/2016 0.94 0.96 0.91 0.95 0.91 0.04 4.40 0.94 69 34,427,096 32,715,509.17
24/11/2016 0.91 0.95 0.91 0.95 0.95 0.00 0.00 0.93 45 2,233,453 2,105,863.99
25/11/2016 0.96 0.97 0.94 0.95 0.95 0.00 0.00 0.96 55 6,960,623 6,620,140.49
28/11/2016 0.91 0.94 0.91 0.93 0.95 -0.02 -2.11 0.93 31 1,213,551 1,135,273.61
29/11/2016 0.91 0.94 0.90 0.94 0.93 0.01 1.08 0.92 83 63,568,178 57,508,880.90
30/11/2016 0.95 0.98 0.91 0.93 0.94 -0.01 -1.06 0.95 46 9,221,085 8,892,049.10
01/12/2016 0.90 0.91 0.89 0.90 0.93 -0.03 -3.23 0.90 100 81,498,790 73,371,717.64
02/12/2016 0.89 0.93 0.89 0.92 0.90 0.02 2.22 0.91 43 45,422,010 42,201,130.78
05/12/2016 0.95 0.93 0.91 0.91 0.92 -0.01 -1.09 0.92 53 6,003,191 5,516,160.66
06/12/2016 0.90 0.94 0.86 0.86 0.91 -0.05 -5.49 0.90 275 66,553,658 57,848,442.15
07/12/2016 0.89 0.89 0.85 0.85 0.86 -0.01 -1.16 0.87 104 35,000,814 29,996,618.54
08/12/2016 0.84 0.87 0.80 0.83 0.85 -0.02 -2.35 0.84 149 80,272,292 64,291,825.00
09/12/2016 0.86 0.86 0.83 0.85 0.83 0.02 2.41 0.85 108 23,639,023 20,107,149.04
13/12/2016 0.81 0.85 0.83 0.85 0.85 0.00 0.00 0.84 152 84,024,943 70,208,482.03
14/12/2016 0.84 0.88 0.86 0.88 0.85 0.03 3.53 0.87 93 22,008,154 19,325,948.49
15/12/2016 0.88 0.91 0.88 0.91 0.88 0.03 3.41 0.90 83 7,182,520 6,465,804.08
16/12/2016 0.91 0.91 0.88 0.90 0.91 -0.01 -1.10 0.90 67 6,244,120 5,622,761.91
19/12/2016 0.89 0.90 0.86 0.86 0.90 -0.04 -4.44 0.88 69 32,118,635 27,687,496.67
20/12/2016 0.88 0.90 0.88 0.90 0.86 0.04 4.65 0.89 49 4,510,306 4,016,646.03
21/12/2016 0.88 0.90 0.86 0.90 0.90 0.00 0.00 0.88 43 6,823,575 6,100,524.00
22/12/2016 0.91 0.92 0.89 0.92 0.90 0.02 2.22 0.91 28 35,456,733 31,915,001.90
23/12/2016 0.94 0.90 0.90 0.90 0.92 -0.02 -2.17 0.90 22 3,696,484 3,326,955.60
28/12/2016 0.92 0.92 0.89 0.89 0.90 -0.01 -1.11 0.91 50 5,492,730 4,954,770.82
29/12/2016 0.90 0.90 0.88 0.88 0.89 -0.01 -1.12 0.89 22 9,159,250 8,155,203.00
30/12/2016 0.88 0.90 0.88 0.88 0.88 0.00 0.00 0.89 25 3,026,328 2,695,163.95
03/01/2017 0.90 0.90 0.88 0.90 0.88 0.02 2.27 0.89 39 1,233,230 1,103,467.10
04/01/2017 0.87 0.89 0.86 0.86 0.90 -0.04 -4.44 0.88 24 1,075,947 935,552.89
05/01/2017 0.90 0.90 0.89 0.90 0.86 0.04 4.65 0.90 46 16,953,983 15,256,961.15
06/01/2017 0.90 0.90 0.88 0.90 0.90 0.00 0.00 0.89 38 5,479,717 4,873,755.49
09/01/2017 0.92 0.94 0.92 0.94 0.90 0.04 4.44 0.93 36 9,733,012 9,143,453.28
10/01/2017 0.98 1.02 0.95 0.97 0.94 0.03 3.19 0.99 157 27,865,504 27,876,745.57
11/01/2017 0.98 1.00 0.97 0.99 0.97 0.02 2.06 0.99 64 27,968,365 27,225,931.07
12/01/2017 0.96 1.03 0.96 1.02 0.99 0.03 3.03 1.00 81 9,194,994 9,299,722.53
13/01/2017 1.06 1.11 1.06 1.11 1.02 0.09 8.82 1.09 61 13,013,110 14,259,964.69
16/01/2017 1.14 1.19 1.11 1.19 1.11 0.08 7.21 1.15 150 38,692,530 44,888,134.71
17/01/2017 1.20 1.26 1.18 1.25 1.19 0.06 5.04 1.22 161 37,492,152 45,681,269.97
18/01/2017 1.25 1.27 1.19 1.19 1.25 -0.06 -4.80 1.23 113 26,126,792 31,363,553.16
19/01/2017 1.14 1.15 1.09 1.09 1.19 -0.10 -8.40 1.12 138 28,395,555 31,494,077.19
20/01/2017 1.06 1.10 1.04 1.04 1.09 -0.05 -4.59 1.07 78 9,777,169 10,316,488.26
23/01/2017 1.03 1.08 1.03 1.08 1.04 0.04 3.85 1.06 144 21,736,912 23,408,889.00
24/01/2017 1.13 1.13 1.08 1.08 1.08 0.00 0.00 1.11 89 12,932,703 14,077,671.77
25/01/2017 1.04 1.07 1.03 1.07 1.08 -0.01 -0.93 1.05 72 9,836,942 10,239,964.49
26/01/2017 1.03 1.05 1.03 1.03 1.07 -0.04 -3.74 1.04 76 10,632,041 11,013,581.35
27/01/2017 1.01 1.05 0.97 0.99 1.03 -0.04 -3.88 1.01 105 13,689,227 13,631,730.70
30/01/2017 0.99 1.00 0.95 0.95 0.99 -0.04 -4.04 0.98 46 4,585,410 4,448,725.05
31/01/2017 0.96 0.98 0.94 0.94 0.95 -0.01 -1.05 0.96 87 9,878,659 9,382,024.86
01/02/2017 0.94 0.97 0.92 0.92 0.94 -0.02 -2.13 0.95 130 43,127,358 40,639,777.82
02/02/2017 0.95 0.95 0.92 0.92 0.92 0.00 0.00 0.94 57 11,860,170 10,966,033.90
03/02/2017 0.90 0.93 0.89 0.89 0.92 -0.03 -3.26 0.91 97 13,977,057 12,574,184.58
06/02/2017 0.90 0.92 0.87 0.87 0.89 -0.02 -2.25 0.90 65 5,936,651 5,320,497.33
07/02/2017 0.83 0.87 0.83 0.86 0.87 -0.01 -1.15 0.85 105 31,499,840 27,046,399.09
08/02/2017 0.90 0.94 0.86 0.89 0.86 0.03 3.49 0.90 94 37,485,328 33,406,259.34
09/02/2017 0.89 0.90 0.85 0.86 0.89 -0.03 -3.37 0.88 70 20,295,160 17,525,395.64
10/02/2017 0.90 0.89 0.86 0.87 0.86 0.01 1.16 0.88 54 10,704,678 9,322,129.76
13/02/2017 0.87 0.88 0.86 0.86 0.87 -0.01 -1.15 0.87 46 4,534,537 3,927,050.13
14/02/2017 0.85 0.88 0.85 0.86 0.86 0.00 0.00 0.87 68 6,791,450 5,891,533.06
15/02/2017 0.87 0.87 0.86 0.86 0.86 0.00 0.00 0.87 26 1,149,393 990,711.98
16/02/2017 0.86 0.86 0.85 0.85 0.86 -0.01 -1.16 0.86 32 6,270,126 5,332,505.68
17/02/2017 0.85 0.85 0.82 0.82 0.85 -0.03 -3.53 0.84 68 6,484,652 5,428,613.53