no Date Prev Open High Low Close Change Volume

1 30-09-2016 15,000 15,000 15,100 14,800 14,825 175 1,137,200

2 29-09-2016 14,925 15,175 15,175 14,975 15,000 75 1,605,000
3 28-09-2016 15,300 15,300 15,300 14,875 14,925 375 3,770,700
4 27-09-2016 15,550 15,500 15,575 15,225 15,300 250 2,764,400
5 26-09-2016 15,450 15,550 15,650 15,475 15,550 100 1,314,700
6 23-09-2016 15,625 0 15,900 15,400 15,450 175 1,835,300
7 22-09-2016 16,050 16,100 16,225 15,600 15,625 425 1,826,200
8 21-09-2016 16,125 16,125 16,150 15,900 16,050 75 868,200
9 20-09-2016 16,025 16,075 16,275 15,800 16,125 100 2,101,000
10 19-09-2016 15,650 15,500 16,175 15,500 16,025 375 1,412,900
11 16-09-2016 15,650 15,700 15,775 15,200 15,650 0 1,176,700
12 15-09-2016 15,450 15,300 15,700 15,300 15,650 200 1,802,700
13 14-09-2016 15,900 15,800 15,800 15,375 15,450 450 935,500
14 13-09-2016 16,350 16,375 16,375 15,800 15,900 450 947,000
15 9/9/2016 16,475 16,425 16,450 16,100 16,350 125 743,100
16 8/9/2016 16,725 16,725 16,725 16,450 16,475 250 989,800
17 7/9/2016 16,575 16,575 16,725 16,500 16,725 150 1,499,500
18 6/9/2016 16,400 16,500 16,600 16,450 16,575 175 1,040,000
19 5/9/2016 16,325 16,525 16,750 16,350 16,400 75 1,976,200
20 2/9/2016 16,200 16,200 16,425 16,200 16,325 125 979,800
21 1/9/2016 16,400 16,400 16,500 16,175 16,200 200 1,862,800
22 4/10/2016 15,000 15,025 15,175 15,000 15,025 25 1,456,700
23 3/10/2016 14,825 14,900 15,075 14,900 15,000 175 2,037,300
24 2/11/2016 15,000 15,125 15,125 14,750 14,750 250 3,025,800
25 1/11/2016 15,250 15,250 15,450 14,875 15,000 250 2,152,600
26 3/1/2017 16,775 16,900 17,125 16,600 16,600 175 1,039,400
27 28-02-2017 15,600 15,800 15,850 14,900 14,950 650 5,921,500
28 27-02-2017 14,975 15,100 15,600 15,000 15,600 625 5,167,300
29 24-02-2017 14,700 14,850 15,125 14,775 14,975 275 2,614,400
30 23-02-2017 14,775 14,850 14,900 14,675 14,700 75 2,492,900
31 22-02-2017 15,175 15,225 15,225 14,750 14,775 400 3,390,500
32 21-02-2017 15,225 15,375 15,375 15,150 15,175 50 1,213,300
33 20-02-2017 15,225 15,300 15,400 15,175 15,225 0 866,800
34 17-02-2017 15,600 15,575 15,575 15,200 15,225 375 2,187,300
35 16-02-2017 15,625 15,775 15,800 15,600 15,600 25 665,200
36 14-02-2017 15,625 15,650 15,750 15,550 15,625 0 1,979,200
37 13-02-2017 15,800 15,900 15,925 15,600 15,625 175 602,300
38 10/2/2017 15,600 15,725 15,950 15,525 15,800 200 1,523,900
39 9/2/2017 15,850 15,950 15,950 15,475 15,600 250 2,465,700
40 8/2/2017 15,800 15,800 15,975 15,775 15,850 50 1,244,100
41 7/2/2017 16,000 16,100 16,100 15,775 15,800 200 1,093,500
42 6/2/2017 16,000 16,000 16,050 15,950 16,000 0 1,712,600
43 3/2/2017 16,150 16,250 16,275 15,900 16,000 150 1,136,800
44 2/2/2017 16,000 16,000 16,200 15,950 16,150 150 2,634,400
45 1/2/2017 15,775 15,775 16,025 15,775 16,000 225 2,099,100
46 8/3/2017 15,275 15,375 15,375 15,050 15,200 75 1,375,700
47 7/3/2017 15,300 15,325 15,400 15,275 15,275 25 787,100
48 6/3/2017 15,275 15,275 15,375 15,250 15,300 25 723,900
49 3/3/2017 15,325 15,325 15,350 15,225 15,275 50 1,251,500
50 2/3/2017 15,175 15,250 15,375 15,225 15,325 150 1,506,300
51 1/3/2017 14,950 15,200 15,225 14,975 15,175 225 2,916,700
Foreign Vol. Detail
-104,400
-339,900
-626,000
-1,120,600
468,400
0
-37,400
-131,700
-178,200
-223,000
-242,033
-273,100
-79,300
-190,700
-140,100
-99,300
-317,000
-13,800
-207,800
0
473,200
115,000
-285,700
-1,196,500
-712,200
164,500
-668,900
604,300
-386,900
-1,335,200
-1,711,300
-124,000
283,100
-330,700
-23,900
-423,300
196,500
362,900
-51,200
119,700
-97,400
9,500
-175,400
-372,000
 352,500
-2,248,600
-22,600
227,860
-70,800
375,200
210,700