Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 48.39 48.00 48.00 48.39 48.39 0.00 0.00 48.00 1 36,065 1,658,268.70
23/08/2016 48.39 48.00 48.00 48.39 48.39 0.00 0.00 48.00 1 1,000 45,980.00
25/08/2016 48.39 48.00 48.00 48.39 48.39 0.00 0.00 48.00 6 20,607 947,509.86
26/08/2016 48.39 48.00 48.00 48.39 48.39 0.00 0.00 48.00 1 900 41,382.00
29/08/2016 45.98 48.00 48.00 48.39 48.39 0.00 0.00 48.00 23 200,000 8,749,190.00
30/08/2016 48.39 48.00 48.00 48.39 48.39 0.00 0.00 48.00 2 700 32,186.00
31/08/2016 45.98 43.69 43.69 43.69 48.39 -4.70 -9.71 43.69 4 300,050 13,111,474.50
01/09/2016 43.69 44.00 44.00 43.69 43.69 0.00 0.00 44.00 6 14,700 610,197.00
02/09/2016 43.69 44.00 44.00 43.69 43.69 0.00 0.00 44.00 10 27,050 1,122,845.50
05/09/2016 43.69 44.00 44.00 43.69 43.69 0.00 0.00 44.00 12 25,855 1,073,241.05
06/09/2016 43.69 44.00 44.00 43.69 43.69 0.00 0.00 44.00 2 1,378 57,200.78
07/09/2016 43.69 44.00 44.00 43.69 43.69 0.00 0.00 44.00 5 3,156 131,005.56
08/09/2016 41.51 39.44 39.44 39.44 43.69 -4.25 -9.73 39.44 31 346,728 13,676,011.92
09/09/2016 39.44 39.00 39.00 39.44 39.44 0.00 0.00 39.00 20 57,788 2,186,297.45
14/09/2016 39.44 39.00 39.00 39.44 39.44 0.00 0.00 39.00 10 16,825 630,800.46
15/09/2016 39.44 39.00 39.00 39.44 39.44 0.00 0.00 39.00 8 10,383 396,822.23
16/09/2016 39.44 39.00 39.00 39.44 39.44 0.00 0.00 39.00 5 15,974 598,638.98
19/09/2016 39.44 39.00 39.00 39.44 39.44 0.00 0.00 39.00 12 13,550 508,528.00
20/09/2016 39.44 39.00 39.00 39.44 39.44 0.00 0.00 39.00 18 19,866 749,174.48
21/09/2016 39.00 39.00 39.00 39.00 39.44 -0.44 -1.12 39.00 12 342,788 13,332,077.59
22/09/2016 39.00 39.00 39.00 39.00 39.00 0.00 0.00 39.00 13 46,000 1,839,439.80
23/09/2016 39.00 39.00 39.00 39.00 39.00 0.00 0.00 39.00 6 1,045,747 40,785,791.00
26/09/2016 39.00 39.00 39.00 39.00 39.00 0.00 0.00 39.00 8 12,022 456,140.96
27/09/2016 39.00 39.00 39.00 39.00 39.00 0.00 0.00 39.00 17 279,979 10,937,093.30
28/09/2016 39.00 39.00 39.00 39.00 39.00 0.00 0.00 39.00 7 16,945 689,339.37
29/09/2016 40.00 40.00 40.00 40.00 39.00 1.00 2.56 40.00 31 180,643 7,157,974.37
30/09/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 10 100,470 4,186,855.00
04/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 11 4,729 189,957.92
05/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 3 676 28,392.00
06/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 2 615 24,600.00
07/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 4 1,600 66,200.00
10/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 12 26,044 1,033,870.45
11/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 13 87,212 3,315,183.82
12/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 9 13,525 527,079.76
13/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 4 5,723 230,420.00
14/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 15 30,130 1,145,153.50
17/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 4 8,946 339,952.00
18/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 3 535 21,290.30
19/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 5 3,950 150,315.50
20/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 3 1,157 44,511.00
21/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 5 11,845 454,421.92
24/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 4 1,170 44,460.00
25/10/2016 40.00 40.00 40.00 40.00 40.00 0.00 0.00 40.00 6 5,003 190,114.00
26/10/2016 38.00 38.00 38.00 38.00 40.00 -2.00 -5.00 38.00 10 494,981 18,810,838.40
27/10/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 4 1,001 36,418.00
28/10/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 4 10,420 395,960.00
31/10/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 13 18,992 688,241.20
01/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 9 4,127 149,762.34
02/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 5 3,091 111,630.10
03/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 4 1,818 67,108.50
04/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 3 10,000 377,869.42
07/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 6 3,823 138,768.00
08/11/2016 36.10 38.00 38.00 38.00 38.00 0.00 0.00 38.00 13 21,026 723,791.80
09/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 0 0 0.00
10/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 3 6,000 216,720.00
11/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 1 2 76.00
14/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 1 200 7,220.00
15/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 1 250 9,250.00
16/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 0 0 0.00
17/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 4 50,000 1,805,000.00
18/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 1 4,000 144,480.00
21/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 3 260 9,750.00
22/11/2016 38.00 38.00 38.00 38.00 38.00 0.00 0.00 38.00 5 261 9,422.10
23/11/2016 36.10 36.10 36.10 36.10 38.00 -1.90 -5.00 36.10 12 192,602 6,953,025.80
24/11/2016 36.10 36.00 36.00 36.10 36.10 0.00 0.00 36.00 6 13,372 458,760.20
25/11/2016 35.00 35.00 35.00 35.00 36.10 -1.10 -3.05 35.00 10 172,998 6,038,793.10
28/11/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 8 3,900 135,006.00
29/11/2016 34.28 35.00 35.00 35.00 35.00 0.00 0.00 35.00 6 31,135 1,014,577.95
30/11/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 5 5,455 190,906.60
01/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 4 14,728 489,706.00
02/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 4 9,177 336,645.50
05/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 5 5,853 213,970.90
06/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 8 17,727 651,467.25
07/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 8 16,327 597,482.14
08/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 3 5,081 182,923.27
09/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 6 24,760 847,919.10
13/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 7 14,327 507,967.25
14/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 4 5,671 208,409.25
15/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 3 2,030 74,602.50
16/12/2016 35.00 35.00 35.00 35.00 35.00 0.00 0.00 35.00 8 14,933 541,325.70
19/12/2016 36.75 36.75 36.75 36.75 35.00 1.75 5.00 36.75 10 106,602 3,907,576.26
20/12/2016 38.58 38.58 38.58 38.58 36.75 1.83 4.98 38.58 4 510,107 19,679,798.12
21/12/2016 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 13 16,806 679,703.00
22/12/2016 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 3 484 18,682.07
23/12/2016 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 4 5,746 232,713.00
28/12/2016 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 11 23,142 925,198.82
29/12/2016 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 2 10,100 394,048.00
30/12/2016 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 2 3,000 114,171.00
03/01/2017 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 7 8,441 334,650.00
04/01/2017 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 1 700 27,006.00
05/01/2017 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 11 53,130 2,040,070.82
06/01/2017 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 9 5,200 194,870.00
09/01/2017 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 3 16,791 615,558.06
10/01/2017 38.58 39.00 39.00 38.58 38.58 0.00 0.00 39.00 15 51,400 1,968,227.75
11/01/2017 36.72 36.72 36.66 36.66 38.58 -1.92 -4.98 36.69 13 283,934 10,412,230.38
12/01/2017 36.66 37.00 37.00 36.66 36.66 0.00 0.00 37.00 4 17,702 668,383.17
13/01/2017 35.00 35.00 34.83 34.83 36.66 -1.83 -4.99 34.92 25 887,714 30,956,674.19
16/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 20 62,710 2,279,221.77
17/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 5 3,730 136,255.90
18/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 9 47,504 1,736,729.46
19/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 9 39,764 1,450,591.76
20/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 10 69,055 2,525,336.93
23/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 20 195,280 6,821,639.40
24/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 6 7,244 257,894.00
25/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 15 43,064 1,504,375.15
26/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 8 45,600 1,665,196.00
27/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 5 6,200 220,755.92
30/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 3 11,730 419,934.00
31/01/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 3 20,841 760,755.37
01/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 1 3,800 138,966.00
02/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 5 31,030 1,134,767.10
03/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 3 12,423 454,309.11
06/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 4 45,624 1,668,469.68
07/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 2 50,000 1,828,500.00
08/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 4 8,529 311,905.53
09/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 2 1,383 50,576.31
10/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 6 25,824 944,383.68
13/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 0 0 0.00
14/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 4 19,072 697,463.04
15/02/2017 34.83 35.00 35.00 34.83 34.83 0.00 0.00 35.00 5 10,272 375,647.04
16/02/2017 36.57 36.57 36.57 36.57 34.83 1.74 5.00 36.57 12 157,272 5,751,437.04
17/02/2017 38.39 38.39 38.39 38.39 36.57 1.82 4.98 38.39 5 53,514 2,054,402.46