Symbol Date Open High Low Close Volume

ACPL 1-Jan-16 169 175 169 174.39 82000

ACPL 4-Jan-16 173.1 175.9 170.01 171.84 389700
ACPL 5-Jan-16 171.05 175.85 171 174.94 40400
ACPL 6-Jan-16 175 176 175 175.55 7600
ACPL 7-Jan-16 173 176 173 174.28 11800
ACPL 8-Jan-16 175.24 175.24 172.5 173.08 21300
ACPL 11-Jan-16 173 175 171 171.54 40600
ACPL 12-Jan-16 171 174.75 170 172.2 127500
ACPL 13-Jan-16 173.9 174.98 173 173.85 27800
ACPL 14-Jan-16 171.5 171.5 167 167.77 113000
ACPL 15-Jan-16 167.64 168 165.02 167.3 8100
ACPL 18-Jan-16 161.55 166.9 158.94 162.97 62100
ACPL 19-Jan-16 165 168.68 165 167.94 11900
ACPL 20-Jan-16 166 171.15 166 168.07 244000
ACPL 21-Jan-16 169.01 172 169.01 170.43 17900
ACPL 22-Jan-16 171 174 165 170.53 40000
ACPL 25-Jan-16 170.5 171 168.52 168.99 19900
ACPL 26-Jan-16 169.7 170 168.5 169.93 8800
ACPL 27-Jan-16 169.01 171.5 169 169.42 11900
ACPL 28-Jan-16 169.75 170 169 169.85 10600
ACPL 29-Jan-16 170.75 172 169.11 171.1 83500
ACPL 1-Feb-16 171 177.1 170.9 176.08 84600
ACPL 2-Feb-16 176.55 183 176.55 182.04 72900
ACPL 3-Feb-16 182 183 180 180.56 31000
ACPL 4-Feb-16 182.94 182.95 180 180.93 57600
ACPL 8-Feb-16 181.98 183.99 181 182.65 26100
ACPL 9-Feb-16 183.95 183.95 179.99 180.08 70300
ACPL 10-Feb-16 181.45 181.45 173.01 174.05 103100
ACPL 11-Feb-16 170.01 174.9 170.01 172.12 34500
ACPL 12-Feb-16 169 169.85 167.1 167.39 5100
ACPL 15-Feb-16 169 170 168.51 169.43 16900
ACPL 16-Feb-16 168.1 168.85 166.5 166.74 26500
ACPL 17-Feb-16 165 166.99 162.5 166.93 168200
ACPL 18-Feb-16 168 169 162.26 163.82 24300
ACPL 19-Feb-16 162.01 162.5 159.99 160 6700
ACPL 22-Feb-16 162.49 162.49 159.1 160.65 4500
ACPL 23-Feb-16 164.9 164.9 161 161.69 900
ACPL 24-Feb-16 164.89 164.89 155 157.74 9400
ACPL 25-Feb-16 161.9 161.9 155 157.74 7700
ACPL 26-Feb-16 158 161.88 158 161.15 3600
ACPL 29-Feb-16 163 164.2 161.7 161.85 1100
ACPL 1-Mar-16 161 161.1 160.25 160.55 2200
ACPL 2-Mar-16 161 165.9 161 164.77 93800
ACPL 3-Mar-16 167 167.5 166 167 231300
ACPL 4-Mar-16 167.8 172 167.8 171.14 158100
ACPL 7-Mar-16 173 179.69 173 179.69 335900
ACPL 8-Mar-16 181 185 180 181.15 54500
ACPL 9-Mar-16 181.99 190.2 181.99 190.2 376100
ACPL 10-Mar-16 192.01 196.5 192.01 194.25 180200
ACPL 11-Mar-16 195 195 186.87 192.64 22200
ACPL 14-Mar-16 194.99 195 192.1 193.17 3000
ACPL 15-Mar-16 193.2 201.01 193 199.47 320500
ACPL 16-Mar-16 199.95 200 193 194.08 32800
ACPL 17-Mar-16 194.5 195.6 193 194.82 9000
ACPL 18-Mar-16 195.35 197 195.35 196.05 13800
ACPL 21-Mar-16 196.5 201 195 195.02 76200
ACPL 22-Mar-16 196 196.98 195 196.16 74800
ACPL 24-Mar-16 195 196 195 195 62200
ACPL 25-Mar-16 193.21 199 193.21 198.4 32100
ACPL 28-Mar-16 198.5 200.5 197.01 199.13 83600
ACPL 29-Mar-16 199.9 202 199.5 200.46 258500
ACPL 30-Mar-16 202.4 202.4 200.55 201.4 26400
ACPL 31-Mar-16 201.95 204.99 201.4 204 77300
ACPL 1-Apr-16 202 211 202 210 177000
ACPL 4-Apr-16 210 213 207 212.52 125700
ACPL 5-Apr-16 215 222.99 214 220.53 779600
ACPL 6-Apr-16 221 225.9 221 223.43 210200
ACPL 7-Apr-16 224.05 229 223 226.08 323100
ACPL 8-Apr-16 227 228 224.01 225.6 77100
ACPL 11-Apr-16 226 226 216 217.21 55500
ACPL 12-Apr-16 216.12 224.45 216.12 222.36 221900
ACPL 13-Apr-16 224 227.49 220 222.66 125200
ACPL 14-Apr-16 226 229.9 222 227.07 429900
ACPL 15-Apr-16 226 228.4 222 222.65 79700
ACPL 18-Apr-16 222.5 226 221.5 222.01 39600
ACPL 19-Apr-16 223.9 223.9 220 220.15 69400
ACPL 20-Apr-16 220.01 220.03 217.01 218.83 19900
ACPL 21-Apr-16 220 221.5 218 219.99 109600
ACPL 22-Apr-16 220 220.1 217 217.02 10500
ACPL 25-Apr-16 217.02 217.02 215.1 215.79 3000
ACPL 26-Apr-16 215 226.5 215 226.24 359900
ACPL 27-Apr-16 227 228 222 224.25 139100
ACPL 28-Apr-16 223.85 230.25 223.85 226.67 404500
ACPL 29-Apr-16 227.9 230 223.75 223.87 16700
ACPL 2-May-16 223.95 227.25 223.95 226.95 31300
ACPL 3-May-16 227.5 232.9 227.5 232.36 193900
ACPL 4-May-16 232.51 239.4 232.1 237.34 125400
ACPL 5-May-16 241.8 245 239 240 126300
ACPL 6-May-16 241.98 244.05 238.06 240.6 146500
ACPL 9-May-16 243 243 238.1 240.16 48200
ACPL 10-May-16 240.01 241.98 238.6 241 8300
ACPL 11-May-16 240.02 241.5 237.5 238.05 35800
ACPL 12-May-16 235.26 235.3 233 233.57 7100
ACPL 13-May-16 230 240 230 239.19 45400
ACPL 16-May-16 241.85 241.85 234 235.22 12300
ACPL 17-May-16 236.5 236.5 230 230.85 76900
ACPL 18-May-16 233 234 227.1 227.69 29100
ACPL 19-May-16 230.5 233.5 230.5 233.07 11600
ACPL 20-May-16 232 232 230 231.67 600
ACPL 23-May-16 234 234.99 229.25 234.56 10600
ACPL 24-May-16 232 233.5 231.06 231.7 8600
ACPL 25-May-16 233.99 234 232 232.01 3200
ACPL 26-May-16 230.48 232.9 230 230.09 6100
ACPL 27-May-16 232 232.5 231 231.85 6200
ACPL 30-May-16 231.55 234 220.26 220.26 148200
ACPL 31-May-16 220 225 219 223.6 41900
ACPL 1-Jun-16 223.75 225 222 223.37 16100
ACPL 2-Jun-16 224 228.84 224 228.21 23100
ACPL 3-Jun-16 231.5 231.5 228 228.13 16200
ACPL 6-Jun-16 227.5 227.5 223.5 223.98 46500
ACPL 7-Jun-16 224.99 235.17 224 227.97 314800
ACPL 8-Jun-16 229 231.5 227.5 230 86600
ACPL 9-Jun-16 231.5 235 228 229.57 5300
ACPL 10-Jun-16 229.57 229.57 229.57 229.57 100
ACPL 13-Jun-16 225 228.05 224.75 225.56 3300
ACPL 14-Jun-16 227.9 228 224 224.13 9700
ACPL 15-Jun-16 222.4 229.99 222.4 228 10500
ACPL 16-Jun-16 230 232 228.71 229.21 140600
ACPL 17-Jun-16 228.5 231.9 228 230 18800
ACPL 20-Jun-16 233 234 229.1 232.5 86400
ACPL 21-Jun-16 232 233.3 231 231.14 54500
ACPL 22-Jun-16 231 232 231 232 10600
ACPL 23-Jun-16 232 232 231 232 44300
ACPL 24-Jun-16 234.9 234.9 222.51 223.94 31200
ACPL 27-Jun-16 223.94 228.5 223.1 227.74 6700
ACPL 28-Jun-16 229 232 227.99 230.41 9200
ACPL 29-Jun-16 232.5 238 232 235.6 34100
ACPL 30-Jun-16 235 242 235 238.71 31900
ACPL 4-Jul-16 239.9 241 239 240.22 4900
ACPL 11-Jul-16 240.2 245.97 240.2 244.8 16500
ACPL 12-Jul-16 243.9 255 243.9 249.87 55000
ACPL 13-Jul-16 250 261.9 250 259.77 102000
ACPL 14-Jul-16 254.1 260 253 254.31 44100
ACPL 15-Jul-16 255.4 265 255.31 259 238800
ACPL 18-Jul-16 258 269 255 262.34 29800
ACPL 19-Jul-16 264 268 262.5 263.08 59200
ACPL 20-Jul-16 262.01 262.99 260 260 4600
ACPL 21-Jul-16 261 266.89 260 260.6 24500
ACPL 22-Jul-16 261 263 256.71 257.97 16900
ACPL 25-Jul-16 260.9 269 260.9 264 70100
ACPL 26-Jul-16 261.5 269 261.5 267.81 31100
ACPL 27-Jul-16 265 265.9 262.45 262.45 87000
ACPL 28-Jul-16 263.5 263.5 261 262 7900
ACPL 29-Jul-16 261 268 261 267.99 32700
ACPL 1-Aug-16 267 268 267 268 5700
ACPL 2-Aug-16 267 276 266.5 275.91 77800
ACPL 3-Aug-16 275 275 272.01 273.9 3500
ACPL 4-Aug-16 275 275 268 268.14 5000
ACPL 5-Aug-16 269.4 269.4 260.5 261.98 9000
ACPL 8-Aug-16 261 268 258 260 9500
ACPL 9-Aug-16 260 260 259 260 1300
ACPL 10-Aug-16 259 264.45 257 264 19400
ACPL 11-Aug-16 267.99 273.89 265 272.89 13000
ACPL 12-Aug-16 272 274 270 271 7300
ACPL 15-Aug-16 269.25 271 269 270.57 12700
ACPL 16-Aug-16 272 277 258.05 266.77 107600
ACPL 17-Aug-16 266.9 270.49 266 266.41 138600
ACPL 18-Aug-16 267.99 268 262.16 264.2 17700
ACPL 19-Aug-16 256.2 264.7 256.2 264 8000
ACPL 22-Aug-16 263 264 262.99 263 6800
ACPL 23-Aug-16 263.51 263.87 263 263 5800
ACPL 24-Aug-16 264.48 264.48 262.75 262.93 32100
ACPL 25-Aug-16 264.85 264.9 262.5 262.69 78800
ACPL 26-Aug-16 261.1 264.8 259.75 260.96 62400
ACPL 29-Aug-16 264.49 264.49 261 263.53 12800
ACPL 30-Aug-16 264.7 264.75 262.1 262.5 34600
ACPL 31-Aug-16 261.1 263.9 261 263.32 9700
ACPL 1-Sep-16 264 265 262 262.06 38800
ACPL 2-Sep-16 261 261.01 256 256.94 45400
ACPL 5-Sep-16 256.2 264.4 250 252.25 13400
ACPL 6-Sep-16 252.6 257.1 252.51 256.89 4800
ACPL 7-Sep-16 257.5 260 257.01 257.04 12900
ACPL 8-Sep-16 257 258 254 254 8200
ACPL 9-Sep-16 254.01 257 254 256.33 29700
ACPL 15-Sep-16 250 256 250 255.6 4900
ACPL 16-Sep-16 255.99 256 253 253.63 3700
ACPL 19-Sep-16 250.06 256 250.06 254.51 10600
ACPL 20-Sep-16 254.99 255 253 253.54 9100
ACPL 21-Sep-16 254 256.85 253.26 256 5500
ACPL 22-Sep-16 256 259.9 256 259.39 4200
ACPL 26-Sep-16 254 260 254 260 35900
ACPL 27-Sep-16 260 260 259.84 260 33400
ACPL 28-Sep-16 260 260 255 255.65 57500
ACPL 29-Sep-16 257.8 257.9 254 254.94 47000
ACPL 30-Sep-16 253.52 257 250 251.13 69100
ACPL 3-Oct-16 255.99 259.9 255.61 258.89 196600
ACPL 4-Oct-16 257.55 257.55 254.5 254.86 173300
ACPL 5-Oct-16 244 248 243 246.71 13900
ACPL 6-Oct-16 246.99 247.45 246 247.06 9800
ACPL 7-Oct-16 247 256.2 244.99 245 7000
ACPL 10-Oct-16 245 248 243 246.12 54000
ACPL 13-Oct-16 247 248 247 247.04 26800
ACPL 14-Oct-16 247.99 252 247.99 248.81 6400
ACPL 17-Oct-16 245 251 240 247.04 24000
ACPL 18-Oct-16 248.9 250 244 246.64 24500
ACPL 19-Oct-16 245.5 248.45 245.1 247.73 3700
ACPL 20-Oct-16 248 252.75 248 251.43 43400
ACPL 21-Oct-16 252.6 253 250 252 4400
ACPL 24-Oct-16 250 252.75 250 250.04 2000
ACPL 25-Oct-16 250 252.9 250 250 8300
ACPL 26-Oct-16 251 251 249.5 249.78 2800
ACPL 27-Oct-16 247.01 248.9 247 247.4 2300
ACPL 28-Oct-16 240 247.9 240 246.29 1500
ACPL 31-Oct-16 248 248 242.24 245.41 600
ACPL 1-Nov-16 249.8 253.95 249.8 252.64 9700
ACPL 2-Nov-16 254.9 256.25 254.9 256 64300
ACPL 3-Nov-16 251.01 254.9 251.01 252.45 3000
ACPL 4-Nov-16 250.01 256.28 246.06 256.02 33100
ACPL 7-Nov-16 257 259 255.5 257.5 24500
ACPL 8-Nov-16 258 260 257.51 259.99 12000
ACPL 9-Nov-16 255 257.99 254.99 256.72 10200
ACPL 10-Nov-16 260 261 260 260.5 13600
ACPL 11-Nov-16 261 263 260.52 261.26 8500
ACPL 14-Nov-16 263 271 255 256.06 50800
ACPL 15-Nov-16 255.5 255.5 254 255 1100
ACPL 16-Nov-16 254 254 250 250.5 1000
ACPL 17-Nov-16 259.9 260 256 259 25400
ACPL 18-Nov-16 260 270.95 258.5 267.62 93500
ACPL 21-Nov-16 269.9 269.9 265 267.49 14400
ACPL 22-Nov-16 269.89 273 268.1 272.76 17300
ACPL 23-Nov-16 274 286.39 274 286.39 70100
ACPL 24-Nov-16 300.7 300.7 300.7 300.7 21100
ACPL 25-Nov-16 315.73 315.73 309 315.73 200000
ACPL 28-Nov-16 328.9 328.9 299.95 299.96 70300
ACPL 29-Nov-16 301.1 308.95 292 302 21200
ACPL 30-Nov-16 300 310 298 306.79 30800
ACPL 1-Dec-16 300 312 300 303 23000
ACPL 2-Dec-16 303 308.99 302 306 6500
ACPL 5-Dec-16 302.01 308.5 300 307.87 52300
ACPL 6-Dec-16 308.9 323.26 308 323.17 136100
ACPL 7-Dec-16 327.9 336 324 330.63 68200
ACPL 8-Dec-16 327.01 334.9 325.67 328 175800
ACPL 9-Dec-16 328 336 328 331.49 53900
ACPL 13-Dec-16 334.9 334.9 329 330.51 33800
ACPL 14-Dec-16 330 331 325.25 328.62 178300
ACPL 15-Dec-16 328.5 330 324 325 227700
ACPL 19-Dec-16 320.27 325 320.26 325 21700
ACPL 20-Dec-16 325 325.5 320.02 325.04 4100
ACPL 21-Dec-16 321.45 323.95 320 323.95 5300
ACPL 22-Dec-16 329.88 329.88 314 315.21 10100
ACPL 23-Dec-16 315.21 315.21 310 311 5900
ACPL 26-Dec-16 309 315.96 308.01 314.98 4800
ACPL 27-Dec-16 319.9 320 315.01 315.01 600
ACPL 28-Dec-16 319 321 319 319 7400
ACPL 29-Dec-16 322 334.95 322 330.98 44700
ACPL 30-Dec-16 331 337.6 325 336.26 73300
ACPL 2-Jan-17 336.93 340.25 332.1 332.1 6100
ACPL 3-Jan-17 332 340.5 330 340.02 28200
ACPL 4-Jan-17 335.02 342.89 335.02 340.33 4400
ACPL 5-Jan-17 336 338 336 338 90800
ACPL 6-Jan-17 335.51 340 332.95 339.5 800
ACPL 9-Jan-17 335.01 336.4 335 335.68 2400
ACPL 10-Jan-17 339 349 338.99 345.21 3800
ACPL 11-Jan-17 345 345 343 344 4800
ACPL 12-Jan-17 345 354 345 347.08 7100
ACPL 13-Jan-17 350 350 340.05 340.78 4300
ACPL 16-Jan-17 344.9 344.9 337.05 339.34 2400
ACPL 17-Jan-17 330.06 335.7 330.06 335.11 1100
ACPL 18-Jan-17 333 345.7 333 341 19700
ACPL 19-Jan-17 341 350.05 336.01 350.05 25500
ACPL 20-Jan-17 350 353 350 350.24 14900
ACPL 23-Jan-17 354 356 350.01 355 14000
ACPL 24-Jan-17 356 363 356 359.33 108000
ACPL 25-Jan-17 360 364.9 360 364.9 2100
ACPL 26-Jan-17 374.9 383.14 367.25 374.47 13200
ACPL 27-Jan-17 370.01 381.99 359 363.13 12500
41%
48%