Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 15.30 16.04 15.31 15.80 15.30 0.50 3.27 15.68 303 9,909,225 156,271,840.60
23/08/2016 15.30 15.76 15.30 15.76 15.77 -0.01 -0.06 15.53 177 5,666,672 88,048,287.69
25/08/2016 15.60 15.60 15.30 15.30 15.59 -0.29 -1.86 15.45 154 8,815,398 136,877,947.90
26/08/2016 15.30 15.55 15.26 15.30 15.30 0.00 0.00 15.41 271 27,329,196 422,383,458.00
29/08/2016 15.30 15.31 15.30 15.30 15.30 0.00 0.00 15.31 155 7,839,943 119,959,659.30
30/08/2016 15.21 15.30 14.90 14.95 15.30 -0.35 -2.29 15.10 325 19,327,232 290,790,272.00
31/08/2016 15.00 15.00 14.80 14.90 14.95 -0.05 -0.33 14.90 240 24,334,083 363,344,672.30
01/09/2016 15.00 15.00 14.86 14.90 14.90 0.00 0.00 14.93 308 11,963,021 178,357,780.70
02/09/2016 14.52 14.90 14.51 14.80 14.90 -0.10 -0.67 14.71 264 15,768,202 232,042,480.60
05/09/2016 14.99 15.01 14.85 14.95 14.80 0.15 1.01 14.93 174 3,473,288 51,877,419.53
06/09/2016 14.82 14.83 14.58 14.60 14.95 -0.35 -2.34 14.71 213 4,806,720 70,552,375.95
07/09/2016 14.70 14.70 14.60 14.60 14.60 0.00 0.00 14.65 226 23,135,162 337,989,246.50
08/09/2016 14.62 14.70 14.60 14.68 14.60 0.08 0.55 14.65 178 6,234,334 91,155,133.78
09/09/2016 14.62 14.70 14.50 14.60 14.68 -0.08 -0.54 14.60 171 16,614,662 242,882,567.60
14/09/2016 14.64 14.75 14.59 14.59 14.60 -0.01 -0.07 14.67 170 8,558,636 125,064,952.10
15/09/2016 14.57 14.60 14.53 14.53 14.59 -0.06 -0.41 14.57 166 7,251,217 105,691,485.90
16/09/2016 14.54 14.54 14.20 14.50 14.53 -0.03 -0.21 14.37 279 13,668,222 196,639,362.20
19/09/2016 14.40 14.53 14.40 14.53 14.50 0.03 0.21 14.47 180 21,001,568 303,343,698.40
20/09/2016 14.90 14.90 14.58 14.60 14.53 0.07 0.48 14.74 282 12,191,708 178,079,437.60
21/09/2016 14.85 15.10 14.60 15.00 14.60 0.40 2.74 14.85 230 51,227,459 752,695,117.00
22/09/2016 15.45 15.79 15.10 15.79 15.00 0.79 5.27 15.45 389 24,115,858 371,202,777.40
23/09/2016 15.90 15.90 15.26 15.60 15.79 -0.19 -1.20 15.58 232 19,495,993 304,805,425.20
26/09/2016 15.75 15.61 15.40 15.45 15.60 -0.15 -0.96 15.51 225 11,648,455 180,920,482.70
27/09/2016 15.55 15.60 15.28 15.60 15.45 0.15 0.97 15.44 244 8,359,841 128,350,595.60
28/09/2016 15.64 15.78 15.40 15.78 15.60 0.18 1.15 15.59 253 6,319,419 98,614,908.14
29/09/2016 15.84 15.78 15.45 15.70 15.78 -0.08 -0.51 15.62 229 14,999,510 235,553,468.70
30/09/2016 15.70 15.70 15.21 15.21 15.70 -0.49 -3.12 15.46 283 15,760,737 246,463,085.20
04/10/2016 15.50 15.59 15.48 15.57 15.21 0.36 2.37 15.54 243 13,497,068 209,287,840.10
05/10/2016 15.60 15.42 15.00 15.00 15.57 -0.57 -3.66 15.21 270 20,877,933 316,439,844.40
06/10/2016 15.15 15.15 14.28 14.95 15.00 -0.05 -0.33 14.72 419 18,580,095 270,895,277.40
07/10/2016 14.56 14.70 14.21 14.23 14.95 -0.72 -4.82 14.46 249 7,243,634 104,045,138.70
10/10/2016 14.30 14.70 14.30 14.55 14.23 0.32 2.25 14.50 341 27,817,872 402,178,949.00
11/10/2016 14.80 15.05 14.80 15.04 14.55 0.49 3.37 14.93 332 18,953,135 282,458,024.90
12/10/2016 15.30 15.25 14.91 15.10 15.04 0.06 0.40 15.08 252 7,637,203 114,767,692.20
13/10/2016 15.00 15.30 14.99 15.06 15.10 -0.04 -0.26 15.15 135 3,199,785 48,281,601.75
14/10/2016 15.00 15.00 14.81 15.00 15.06 -0.06 -0.40 14.91 119 2,986,017 44,579,070.60
17/10/2016 15.25 14.91 14.67 14.70 15.00 -0.30 -2.00 14.79 121 3,485,329 51,686,145.05
18/10/2016 14.99 14.99 14.71 14.75 14.70 0.05 0.34 14.85 174 4,642,506 68,551,622.75
19/10/2016 14.70 14.75 14.50 14.69 14.75 -0.06 -0.41 14.63 128 2,096,375 30,693,651.07
20/10/2016 15.00 15.00 14.75 14.75 14.69 0.06 0.41 14.88 311 10,516,309 157,577,879.80
21/10/2016 14.89 14.89 14.60 14.75 14.75 0.00 0.00 14.75 241 6,065,215 89,363,389.17
24/10/2016 15.00 15.10 14.85 15.00 14.75 0.25 1.69 14.98 326 20,788,984 311,928,992.40
25/10/2016 15.00 15.00 14.90 14.90 15.00 -0.10 -0.67 14.95 164 19,239,683 288,412,705.60
26/10/2016 14.80 15.00 14.80 15.00 14.90 0.10 0.67 14.90 126 3,887,960 58,205,633.35
27/10/2016 14.91 14.96 14.85 14.95 15.00 -0.05 -0.33 14.91 148 4,987,303 74,398,865.96
28/10/2016 14.94 14.95 14.90 14.90 14.95 -0.05 -0.33 14.93 126 2,511,257 37,444,085.78
31/10/2016 14.90 14.90 14.70 14.70 14.90 -0.20 -1.34 14.80 153 2,094,285 30,963,602.62
01/11/2016 14.90 14.93 14.81 14.81 14.70 0.11 0.75 14.87 147 5,114,863 76,102,715.27
02/11/2016 14.90 14.90 14.80 14.81 14.81 0.00 0.00 14.85 204 12,755,174 189,397,325.70
03/11/2016 14.89 15.10 14.89 15.10 14.81 0.29 1.96 15.00 189 4,219,563 63,351,040.17
04/11/2016 15.00 15.00 14.76 14.80 15.10 -0.30 -1.99 14.88 209 24,207,165 359,410,180.40
07/11/2016 14.80 14.80 14.77 14.79 14.80 -0.01 -0.07 14.79 177 11,724,368 173,488,037.80
08/11/2016 14.81 14.81 14.62 14.62 14.79 -0.17 -1.15 14.72 188 14,121,414 207,742,145.00
09/11/2016 14.60 14.60 13.89 14.21 14.62 -0.41 -2.80 14.25 236 7,126,184 100,441,233.10
10/11/2016 14.30 15.01 14.50 14.70 14.21 0.49 3.45 14.76 225 9,702,508 144,821,288.60
11/11/2016 14.98 15.20 14.98 15.13 14.70 0.43 2.93 15.09 261 22,391,586 337,318,295.80
14/11/2016 15.30 15.30 14.38 14.50 15.13 -0.63 -4.16 14.84 170 6,772,687 98,674,621.78
15/11/2016 14.45 14.70 14.30 14.38 14.50 -0.12 -0.83 14.50 170 5,300,886 76,477,894.13
16/11/2016 14.49 14.36 14.00 14.18 14.38 -0.20 -1.39 14.18 274 19,322,502 272,100,268.70
17/11/2016 14.25 14.25 14.10 14.12 14.18 -0.06 -0.42 14.18 163 3,810,186 53,826,223.15
18/11/2016 14.06 14.30 14.11 14.18 14.12 0.06 0.42 14.21 112 2,037,980 28,877,085.26
21/11/2016 14.17 14.17 14.15 14.15 14.18 -0.03 -0.21 14.16 277 5,845,658 82,779,734.65
22/11/2016 14.16 14.20 14.00 14.20 14.15 0.05 0.35 14.10 249 5,879,598 82,881,977.54
23/11/2016 14.16 14.16 14.16 14.16 14.20 -0.04 -0.28 14.16 115 3,147,802 44,575,318.83
24/11/2016 14.10 14.10 14.00 14.00 14.16 -0.16 -1.13 14.05 188 4,693,629 65,830,136.30
25/11/2016 14.08 14.10 13.80 13.80 14.00 -0.20 -1.43 13.95 266 20,032,268 280,987,505.40
28/11/2016 13.82 13.82 13.30 13.50 13.80 -0.30 -2.17 13.56 392 14,778,318 199,726,469.30
29/11/2016 13.50 13.60 13.36 13.52 13.50 0.02 0.15 13.48 192 6,202,399 83,756,429.44
30/11/2016 13.50 13.95 13.50 13.80 13.52 0.28 2.07 13.73 259 18,595,691 254,432,092.20
01/12/2016 13.96 13.96 13.79 13.80 13.80 0.00 0.00 13.88 206 5,879,746 81,191,771.91
02/12/2016 13.80 14.12 13.80 14.03 13.80 0.23 1.67 13.96 182 10,069,055 141,258,511.40
05/12/2016 14.02 14.45 14.12 14.35 14.03 0.32 2.28 14.29 181 29,521,638 421,041,493.20
06/12/2016 14.50 14.43 14.30 14.30 14.35 -0.05 -0.35 14.37 171 10,425,092 150,043,398.90
07/12/2016 14.35 14.46 14.25 14.25 14.30 -0.05 -0.35 14.36 155 2,163,110 31,007,848.26
08/12/2016 14.41 14.50 14.36 14.50 14.25 0.25 1.75 14.43 141 2,360,873 34,070,178.39
09/12/2016 14.28 14.50 14.20 14.50 14.50 0.00 0.00 14.35 157 2,194,023 31,531,527.78
13/12/2016 14.45 14.48 14.20 14.34 14.50 -0.16 -1.10 14.34 156 4,822,835 69,306,476.20
14/12/2016 14.39 14.50 14.37 14.50 14.34 0.16 1.12 14.44 217 21,188,751 306,670,633.10
15/12/2016 14.55 14.90 14.55 14.73 14.50 0.23 1.59 14.73 237 20,747,253 304,984,110.80
16/12/2016 14.96 14.73 14.22 14.39 14.73 -0.34 -2.31 14.48 271 12,818,342 186,280,926.10
19/12/2016 14.68 14.42 14.40 14.40 14.39 0.01 0.07 14.41 157 18,815,787 270,999,245.50
20/12/2016 14.70 14.70 14.38 14.38 14.40 -0.02 -0.14 14.54 180 25,629,136 369,941,854.30
21/12/2016 14.31 14.70 14.30 14.40 14.38 0.02 0.14 14.50 214 20,540,438 295,957,020.50
22/12/2016 14.68 14.41 14.28 14.40 14.40 0.00 0.00 14.35 150 5,159,843 74,139,252.01
23/12/2016 14.40 14.57 14.40 14.45 14.40 0.05 0.35 14.49 93 3,878,602 55,904,140.15
28/12/2016 14.30 14.69 14.50 14.69 14.45 0.24 1.66 14.60 147 7,588,879 110,763,170.60
29/12/2016 14.80 14.90 14.75 14.89 14.69 0.20 1.36 14.83 202 11,756,657 174,154,635.80
30/12/2016 14.82 14.90 14.75 14.75 14.89 -0.14 -0.94 14.83 115 8,447,662 125,521,128.50
03/01/2017 14.52 14.60 14.40 14.40 14.75 -0.35 -2.37 14.50 119 2,751,524 39,785,232.26
04/01/2017 14.45 14.56 14.40 14.55 14.40 0.15 1.04 14.48 106 3,551,777 51,327,048.60
05/01/2017 14.60 14.71 14.50 14.50 14.55 -0.05 -0.34 14.61 160 8,601,136 125,494,855.60
06/01/2017 14.50 14.90 14.50 14.77 14.50 0.27 1.86 14.70 171 20,814,786 306,098,369.20
09/01/2017 15.00 15.49 15.00 15.49 14.77 0.72 4.87 15.25 374 8,851,535 135,158,740.40
10/01/2017 15.50 15.75 15.00 15.10 15.49 -0.39 -2.52 15.38 377 12,896,124 197,961,912.90
11/01/2017 15.27 15.27 15.19 15.19 15.10 0.09 0.60 15.23 171 4,785,891 72,772,788.23
12/01/2017 15.20 15.50 15.19 15.50 15.19 0.31 2.04 15.35 175 4,622,082 70,400,084.56
13/01/2017 15.26 15.60 15.26 15.57 15.50 0.07 0.45 15.43 160 2,551,913 39,411,060.23
16/01/2017 15.60 15.90 15.60 15.90 15.57 0.33 2.12 15.75 189 3,599,057 56,965,929.42
17/01/2017 15.80 16.00 15.80 15.83 15.90 -0.07 -0.44 15.90 226 9,592,314 153,233,277.40
18/01/2017 15.83 15.87 15.73 15.80 15.83 -0.03 -0.19 15.80 261 17,334,429 273,891,586.60
19/01/2017 15.80 15.89 15.61 15.84 15.80 0.04 0.25 15.75 256 10,073,728 159,084,250.00
20/01/2017 15.97 16.00 15.87 16.00 15.84 0.16 1.01 15.94 205 6,970,762 111,492,106.80
23/01/2017 15.95 15.99 15.92 15.95 16.00 -0.05 -0.31 15.96 268 16,047,118 255,943,508.00
24/01/2017 15.90 15.90 15.38 15.40 15.95 -0.55 -3.45 15.64 279 11,164,237 173,917,706.70
25/01/2017 15.52 15.57 15.35 15.35 15.40 -0.05 -0.32 15.46 278 12,031,500 185,771,811.00
26/01/2017 15.45 15.54 15.45 15.50 15.35 0.15 0.98 15.50 171 7,190,861 111,453,302.50
27/01/2017 15.89 16.00 15.55 16.00 15.50 0.50 3.23 15.78 318 52,468,063 826,578,910.70
30/01/2017 15.96 15.96 15.90 15.90 16.00 -0.10 -0.62 15.93 145 4,796,149 76,525,330.52
31/01/2017 15.90 15.90 15.70 15.70 15.90 -0.20 -1.26 15.80 177 11,515,023 182,492,952.50
01/02/2017 15.95 15.70 15.32 15.39 15.70 -0.31 -1.97 15.51 188 4,068,003 62,982,926.19
02/02/2017 15.40 15.80 15.40 15.60 15.39 0.21 1.36 15.60 240 18,674,005 290,962,410.20
03/02/2017 15.65 15.65 15.49 15.56 15.60 -0.04 -0.26 15.57 172 3,329,979 51,718,954.23
06/02/2017 15.41 15.43 15.22 15.33 15.56 -0.23 -1.48 15.33 242 12,179,889 187,323,664.60
07/02/2017 15.20 15.20 14.97 15.00 15.33 -0.33 -2.15 15.09 265 18,675,690 280,419,870.00
08/02/2017 15.00 15.29 14.94 15.00 15.00 0.00 0.00 15.12 393 23,851,437 357,850,527.00
09/02/2017 15.01 15.13 15.00 15.01 15.00 0.01 0.07 15.07 195 12,502,275 187,664,713.20
10/02/2017 15.03 15.45 15.03 15.45 15.01 0.44 2.93 15.24 211 13,763,860 207,239,524.00
13/02/2017 15.80 15.99 15.51 15.74 15.45 0.29 1.88 15.75 138 2,356,033 37,044,354.59
14/02/2017 15.74 15.74 15.14 15.14 15.74 -0.60 -3.81 15.44 341 9,617,255 149,019,574.70
15/02/2017 15.20 15.35 15.00 15.01 15.14 -0.13 -0.86 15.18 279 48,467,690 727,624,234.10
16/02/2017 15.10 15.10 14.95 14.99 15.01 -0.02 -0.13 15.03 211 12,776,707 191,674,678.70
17/02/2017 15.15 15.15 14.95 15.00 14.99 0.01 0.07 15.05 272 59,528,135 893,058,303.70