52 Week High | 199, Low 98 |
Closing Avg | 118.72 |
Weighted Avg | 118.24 |
LTP | 98(0) |
Listed Shares | 93,30,123 |
Paid Up Capital | 93,30,12,300 |
Market Capitalization | 91,43,52,054 |
Net Profit |
EPS(Published) |
EPS(Normal) |
PE |
PE (current) |
Bonus Last Year | 0 |
Cash Dividend | 15 |
Right Share |
Net Worth |
S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
---|---|---|---|---|---|---|---|---|---|
1 | 2019-02-17 | 98 | 0 | 100 | 98 | 98 | 11 | 1142 | 112128 |
2 | 2019-02-14 | 98 | 0 | 100 | 97 | 98 | 15 | 5604 | 552624 |
3 | 2019-02-13 | 98 | -2 | 100 | 98 | 100 | 20 | 4170 | 411232 |
4 | 2019-02-12 | 100 | 1 | 100 | 98 | 99 | 9 | 2839 | 282278 |
5 | 2019-02-11 | 99 | 0 | 100 | 98 | 99 | 8 | 1058 | 104812 |
6 | 2019-02-10 | 99 | -1 | 101 | 98 | 100 | 24 | 8837 | 870796 |
7 | 2019-02-07 | 100 | -1 | 103 | 99 | 101 | 15 | 5783 | 574821 |
8 | 2019-02-06 | 101 | 0 | 101 | 100 | 101 | 6 | 1561 | 157591 |
9 | 2019-02-05 | 101 | 1 | 102 | 100 | 100 | 5 | 710 | 72370 |
10 | 2019-02-04 | 100 | -1 | 102 | 99 | 101 | 17 | 7504 | 752970 |
11 | 2019-02-03 | 101 | -3 | 104 | 100 | 104 | 14 | 2616 | 262666 |
12 | 2019-01-31 | 104 | 2 | 104 | 100 | 102 | 17 | 7363 | 747002 |
13 | 2019-01-30 | 102 | -1 | 103 | 101 | 103 | 19 | 2978 | 304957 |
14 | 2019-01-29 | 103 | 0 | 103 | 102 | 103 | 8 | 1625 | 167020 |
15 | 2019-01-28 | 103 | -1 | 104 | 102 | 104 | 5 | 609 | 62816 |
16 | 2019-01-27 | 104 | 1 | 104 | 101 | 103 | 17 | 3733 | 379817 |
17 | 2019-01-24 | 103 | -1 | 105 | 103 | 104 | 14 | 4503 | 467295 |
18 | 2019-01-23 | 104 | 0 | 105 | 103 | 104 | 10 | 2776 | 288063 |
19 | 2019-01-22 | 104 | 1 | 104 | 101 | 103 | 14 | 4105 | 420203 |
20 | 2019-01-21 | 103 | -1 | 104 | 103 | 104 | 12 | 4634 | 479215 |
21 | 2019-01-20 | 104 | -1 | 105 | 104 | 105 | 4 | 2100 | 218500 |
22 | 2019-01-17 | 105 | 0 | 107 | 105 | 105 | 11 | 5331 | 563825 |
23 | 2019-01-16 | 105 | -1 | 106 | 105 | 106 | 6 | 1611 | 170133 |
24 | 2019-01-15 | 106 | -2 | 108 | 104 | 108 | 16 | 2063 | 217882 |
25 | 2019-01-14 | 108 | 3 | 108 | 105 | 105 | 2 | 286 | 30346 |
26 | 2019-01-13 | 105 | 0 | 105 | 105 | 105 | 1 | 50 | 5250 |
27 | 2019-01-10 | 105 | -1 | 106 | 105 | 106 | 7 | 3812 | 402760 |
28 | 2019-01-09 | 106 | 2 | 106 | 99 | 104 | 19 | 3365 | 353360 |
29 | 2019-01-08 | 104 | -2 | 106 | 104 | 106 | 10 | 3120 | 326232 |
30 | 2019-01-07 | 106 | 1 | 107 | 103 | 105 | 13 | 8516 | 908879 |
31 | 2019-01-06 | 105 | -2 | 107 | 105 | 107 | 19 | 4552 | 479400 |
32 | 2019-01-03 | 107 | 1 | 107 | 106 | 106 | 3 | 105 | 11180 |
33 | 2019-01-02 | 106 | -2 | 108 | 106 | 108 | 1 | 300 | 31800 |
34 | 2018-12-31 | 108 | 1 | 108 | 106 | 107 | 7 | 425 | 45420 |
35 | 2018-12-30 | 107 | -2 | 110 | 107 | 109 | 14 | 4784 | 518731 |
36 | 2018-12-27 | 109 | 2 | 114 | 106 | 107 | 32 | 11640 | 1300520 |
37 | 2018-12-26 | 107 | -4 | 111 | 107 | 111 | 11 | 5014 | 540018 |
38 | 2018-12-25 | 111 | 0 | 111 | 111 | 111 | 1 | 12 | 1332 |
39 | 2018-12-24 | 111 | 0 | 112 | 110 | 111 | 4 | 580 | 63950 |
40 | 2018-12-23 | 111 | 2 | 111 | 106 | 109 | 25 | 12033 | 1296050 |
41 | 2018-12-20 | 109 | 1 | 109 | 107 | 108 | 3 | 180 | 19470 |
42 | 2018-12-19 | 108 | 1 | 109 | 105 | 107 | 10 | 1464 | 157955 |
43 | 2018-12-18 | 107 | -4 | 111 | 107 | 111 | 7 | 1100 | 118400 |
44 | 2018-12-17 | 111 | 2 | 111 | 109 | 109 | 2 | 1157 | 127765 |
45 | 2018-12-16 | 109 | 0 | 110 | 109 | 109 | 8 | 1608 | 175372 |
46 | 2018-12-12 | 110 | 1 | 110 | 108 | 109 | 19 | 6070 | 661906 |
47 | 2018-12-11 | 109 | -1 | 110 | 108 | 110 | 4 | 2200 | 238600 |
48 | 2018-12-10 | 110 | -1 | 113 | 108 | 111 | 17 | 12761 | 1412710 |
49 | 2018-12-09 | 111 | 1 | 111 | 107 | 110 | 12 | 3931 | 426296 |
50 | 2018-12-06 | 110 | -2 | 112 | 108 | 112 | 8 | 2160 | 233400 |
51 | 2018-12-05 | 112 | -1 | 113 | 108 | 113 | 20 | 5004 | 549372 |
52 | 2018-12-04 | 113 | 3 | 113 | 108 | 110 | 32 | 11127 | 1217670 |
53 | 2018-12-03 | 110 | -2 | 114 | 108 | 112 | 26 | 5349 | 586706 |
54 | 2018-12-02 | 112 | -3 | 116 | 110 | 115 | 25 | 11724 | 1300330 |
55 | 2018-11-28 | 116 | 0 | 116 | 114 | 116 | 17 | 8505 | 979129 |
56 | 2018-11-27 | 116 | -2 | 118 | 114 | 118 | 7 | 1515 | 174440 |
57 | 2018-11-25 | 115.75 | -5.25 | 121 | 115 | 121 | 32 | 15843 | 1855720 |
58 | 2018-11-22 | 121 | 2 | 121 | 119 | 119 | 12 | 6709 | 802209 |
59 | 2018-11-20 | 118 | -4 | 122 | 118 | 122 | 7 | 3030 | 363660 |
60 | 2018-11-19 | 122 | 2 | 122 | 117 | 120 | 26 | 7458 | 885329 |
61 | 2018-11-18 | 120 | -5 | 125 | 119 | 125 | 26 | 8587 | 1034160 |
62 | 2018-11-15 | 125 | -1 | 126 | 122 | 126 | 8 | 2133 | 263293 |
63 | 2018-11-14 | 126 | 4 | 126 | 120 | 122 | 6 | 2060 | 247460 |
64 | 2018-11-13 | 122 | -4 | 126 | 122 | 126 | 19 | 6335 | 780030 |
65 | 2018-11-12 | 126 | 1 | 126 | 123 | 125 | 14 | 4831 | 600034 |
66 | 2018-11-11 | 125 | 2 | 127 | 125 | 125 | 2 | 300 | 37568 |
67 | 2018-11-06 | 125 | -3 | 123 | 123 | 128 | 3 | 136 | 17004 |
68 | 2018-11-05 | 128 | 5 | 129 | 121 | 123 | 19 | 2406 | 300278 |
69 | 2018-11-04 | 123 | -4 | 129 | 123 | 127 | 10 | 6071 | 759033 |
70 | 2018-11-01 | 127 | -1 | 128 | 124 | 128 | 14 | 4920 | 616622 |
71 | 2018-10-31 | 128 | 1 | 128 | 123 | 127 | 26 | 6588 | 820036 |
72 | 2018-10-30 | 127 | 0 | 127 | 126 | 127 | 6 | 1540 | 194380 |
73 | 2018-10-29 | 127 | 0 | 128 | 123 | 127 | 28 | 7904 | 982971 |
74 | 2018-10-28 | 127 | -3 | 128 | 126 | 130 | 20 | 17095 | 2171810 |
75 | 2018-10-25 | 130 | -2 | 132 | 130 | 132 | 6 | 418 | 54876 |
76 | 2018-10-24 | 132 | 3 | 132 | 127 | 129 | 16 | 3401 | 434951 |
77 | 2018-10-23 | 129 | -1 | 130 | 129 | 130 | 9 | 1099 | 141871 |
78 | 2018-10-22 | 130 | 0 | 132 | 130 | 130 | 7 | 756 | 98392 |
79 | 2018-10-21 | 130 | -4 | 136 | 130 | 134 | 9 | 3607 | 477266 |
80 | 2018-10-15 | 134 | 2 | 134 | 130 | 132 | 14 | 4898 | 639880 |
81 | 2018-10-14 | 132 | 1 | 132 | 129 | 131 | 8 | 3312 | 428284 |
82 | 2018-10-11 | 131 | 4 | 131 | 128 | 127 | 8 | 2235 | 287347 |
83 | 2018-10-10 | 127 | -4 | 129 | 125 | 131 | 19 | 9629 | 1218380 |
84 | 2018-10-09 | 131 | 0 | 132 | 130 | 131 | 8 | 1355 | 176297 |
85 | 2018-10-08 | 131 | 0 | 131 | 129 | 131 | 3 | 132 | 17165 |
86 | 2018-10-07 | 131 | -1 | 131 | 126 | 132 | 23 | 4364 | 557084 |
87 | 2018-10-04 | 132 | -2 | 132 | 132 | 134 | 1 | 200 | 26400 |
88 | 2018-10-03 | 134 | 0 | 135 | 129 | 134 | 13 | 1474 | 191443 |
89 | 2018-10-02 | 134 | 2 | 134 | 130 | 132 | 18 | 3678 | 487388 |
90 | 2018-10-01 | 132 | -1 | 132 | 129 | 133 | 23 | 3779 | 493647 |
91 | 2018-09-30 | 133 | -1 | 133 | 129 | 134 | 18 | 1725 | 224906 |
92 | 2018-09-27 | 134 | 0 | 134 | 131 | 134 | 17 | 3562 | 468709 |
93 | 2018-09-26 | 134 | 0 | 136 | 131 | 134 | 26 | 6492 | 859243 |
94 | 2018-09-25 | 134 | 0 | 134 | 132 | 132 | 23 | 6229 | 830612 |
95 | 2018-09-23 | 132 | -1 | 134 | 132 | 133 | 22 | 7881 | 1044860 |
96 | 2018-09-20 | 133 | -6 | 137 | 131 | 139 | 32 | 9622 | 1286800 |
97 | 2018-09-18 | 139 | 4 | 141 | 131 | 135 | 19 | 6502 | 881146 |
98 | 2018-09-17 | 135 | 0 | 137 | 135 | 135 | 3 | 160 | 21820 |
99 | 2018-09-16 | 135 | 2 | 135 | 134 | 133 | 8 | 1197 | 160549 |
100 | 2018-09-13 | 133 | -2 | 135 | 130 | 135 | 22 | 8152 | 1075720 |
101 | 2018-09-12 | 135 | 1 | 135 | 133 | 134 | 5 | 1970 | 263250 |
102 | 2018-09-11 | 134 | 3 | 136 | 129 | 131 | 22 | 3913 | 516727 |
103 | 2018-09-10 | 131 | -4 | 135 | 131 | 135 | 7 | 287 | 38171 |
104 | 2018-09-09 | 135 | -3 | 136 | 130 | 138 | 17 | 3853 | 510380 |
105 | 2018-09-06 | 138 | 3 | 139 | 133 | 135 | 22 | 4654 | 636442 |
106 | 2018-09-05 | 135 | 2 | 140 | 130 | 133 | 48 | 14792 | 1983040 |
107 | 2018-09-04 | 133 | -1 | 133 | 130 | 134 | 17 | 2313 | 303028 |
108 | 2018-09-03 | 134 | 4 | 136 | 131 | 130 | 27 | 6710 | 891914 |
109 | 2018-09-02 | 130 | 0 | 130 | 127 | 130 | 9 | 4319 | 553506 |
110 | 2018-08-30 | 130 | 0 | 132 | 129 | 130 | 12 | 3872 | 500668 |
111 | 2018-08-29 | 130 | 1 | 130 | 127 | 129 | 19 | 8258 | 1058030 |
112 | 2018-08-28 | 129 | -3 | 136 | 129 | 132 | 17 | 3405 | 440390 |
113 | 2018-08-26 | 132 | 1 | 132 | 127 | 131 | 16 | 4488 | 580676 |
114 | 2018-08-23 | 131 | -2 | 133 | 128 | 133 | 20 | 5242 | 681378 |
115 | 2018-08-22 | 133 | 1 | 134 | 130 | 132 | 10 | 1440 | 187869 |
116 | 2018-08-21 | 132 | -3 | 133 | 129 | 135 | 22 | 3651 | 476193 |
117 | 2018-08-20 | 135 | -1 | 135 | 129 | 136 | 21 | 3752 | 489969 |
118 | 2018-08-19 | 136 | -2 | 136 | 134 | 138 | 5 | 680 | 91780 |
119 | 2018-08-16 | 138 | -1 | 139 | 133 | 139 | 24 | 6055 | 816455 |
120 | 2018-08-15 | 139 | 2 | 139 | 131 | 137 | 21 | 6120 | 822553 |
121 | 2018-08-14 | 137 | 0 | 137 | 135 | 137 | 17 | 3647 | 495467 |
122 | 2018-08-13 | 137 | -1 | 137 | 134 | 138 | 21 | 11781 | 1593900 |
123 | 2018-08-12 | 138 | -4 | 140 | 136 | 142 | 19 | 8112 | 1110630 |
124 | 2018-08-09 | 142 | 2 | 142 | 136 | 140 | 14 | 3345 | 460565 |
125 | 2018-08-08 | 140 | -1 | 140 | 137 | 141 | 11 | 1469 | 201643 |
126 | 2018-08-07 | 141 | 0 | 141 | 139 | 141 | 7 | 398 | 55450 |
127 | 2018-08-06 | 141 | 0 | 141 | 137 | 141 | 14 | 2309 | 319247 |
128 | 2018-08-05 | 141 | 2 | 141 | 138 | 139 | 13 | 2470 | 341569 |
129 | 2018-08-02 | 139 | -3 | 142 | 139 | 142 | 15 | 1544 | 216249 |
130 | 2018-08-01 | 142 | 2 | 142 | 138 | 140 | 16 | 3623 | 502713 |
131 | 2018-07-31 | 140 | 0 | 140 | 138 | 140 | 10 | 1373 | 190768 |
132 | 2018-07-30 | 140 | -1 | 142 | 139 | 141 | 18 | 5073 | 705219 |
133 | 2018-07-29 | 141 | -2 | 143 | 139 | 143 | 18 | 4731 | 665956 |
134 | 2018-07-26 | 143 | 2 | 143 | 139 | 141 | 15 | 3842 | 534521 |
135 | 2018-07-25 | 141 | -1 | 145 | 137 | 142 | 30 | 7072 | 986618 |
136 | 2018-07-24 | 142 | 0 | 145 | 140 | 142 | 16 | 4150 | 593360 |
137 | 2018-07-23 | 142 | 4 | 143 | 138 | 138 | 18 | 12904 | 1789610 |
138 | 2018-07-22 | 138 | -7 | 145 | 138 | 145 | 85 | 36939 | 5169880 |
139 | 2018-07-19 | 145 | -2 | 148 | 140 | 147 | 104 | 70419 | 10055900 |
140 | 2018-07-17 | 150 | -3 | 154 | 150 | 153 | 4 | 1062 | 159398 |
141 | 2018-07-16 | 153 | 2 | 154 | 148 | 151 | 12 | 1420 | 214560 |
142 | 2018-07-15 | 151 | 2 | 152 | 149 | 149 | 7 | 834 | 124643 |
143 | 2018-07-12 | 149 | -2 | 150 | 147 | 151 | 24 | 6943 | 1025350 |
144 | 2018-07-11 | 151 | 0 | 155 | 149 | 151 | 11 | 2923 | 446361 |
145 | 2018-07-10 | 151 | -3 | 155 | 151 | 154 | 6 | 283 | 43328 |
146 | 2018-07-09 | 154 | -1 | 154 | 149 | 155 | 12 | 3138 | 471962 |
147 | 2018-07-08 | 155 | -1 | 159 | 151 | 156 | 25 | 8113 | 1240660 |
148 | 2018-07-05 | 156 | 3 | 159 | 150 | 153 | 44 | 17975 | 2749800 |
149 | 2018-07-04 | 153 | 7 | 153 | 144 | 146 | 52 | 15260 | 2260680 |
150 | 2018-07-03 | 146 | -7 | 150 | 146 | 153 | 30 | 11521 | 1702530 |
151 | 2018-07-02 | 153 | 1 | 154 | 147 | 152 | 23 | 5511 | 830787 |
152 | 2018-07-01 | 152 | -2 | 154 | 147 | 154 | 30 | 5637 | 838946 |
153 | 2018-06-28 | 154 | -3 | 154 | 150 | 157 | 37 | 12614 | 1900270 |
154 | 2018-06-27 | 157 | 2 | 157 | 149 | 155 | 17 | 5272 | 797101 |
155 | 2018-06-26 | 155 | -3 | 161 | 147 | 158 | 14 | 3647 | 553013 |
156 | 2018-06-25 | 158 | 0 | 161 | 158 | 158 | 4 | 1222 | 193958 |
157 | 2018-06-24 | 158 | -2 | 159 | 155 | 160 | 14 | 4630 | 722760 |
158 | 2018-06-21 | 160 | 0 | 160 | 157 | 160 | 16 | 2254 | 356916 |
159 | 2018-06-20 | 160 | -2 | 165 | 160 | 162 | 3 | 115 | 18695 |
160 | 2018-06-19 | 162 | -1 | 162 | 160 | 163 | 7 | 2025 | 324100 |
161 | 2018-06-18 | 163 | -1 | 163 | 161 | 164 | 3 | 72 | 11614 |
162 | 2018-06-17 | 164 | 1 | 164 | 157 | 163 | 11 | 419 | 66790 |
163 | 2018-06-14 | 163 | -3 | 170 | 159 | 166 | 49 | 12332 | 2029720 |
164 | 2018-06-13 | 166 | 8 | 166 | 152 | 158 | 32 | 8096 | 1251550 |
165 | 2018-06-12 | 158 | -10 | 165 | 153 | 168 | 21 | 2011 | 317497 |
166 | 2018-06-10 | 168 | 0 | 171 | 168 | 168 | 2 | 20 | 3390 |
167 | 2018-06-07 | 168 | 5 | 168 | 165 | 163 | 2 | 65 | 10755 |
168 | 2018-06-06 | 163 | 3 | 166 | 163 | 160 | 11 | 5204 | 851355 |
169 | 2018-06-04 | 160 | 0 | 160 | 157 | 160 | 9 | 1258 | 197689 |
170 | 2018-06-03 | 160 | -5 | 163 | 156 | 165 | 42 | 10172 | 1602620 |
171 | 2018-05-31 | 165 | -3 | 165 | 162 | 168 | 4 | 264 | 43068 |
172 | 2018-05-30 | 168 | 0 | 172 | 163 | 168 | 18 | 7212 | 1198120 |
173 | 2018-05-29 | 168 | -2 | 169 | 167 | 170 | 15 | 2738 | 460422 |
174 | 2018-05-28 | 170 | 9 | 170 | 158 | 161 | 16 | 2865 | 475365 |
175 | 2018-05-27 | 161 | -3 | 165 | 159 | 164 | 21 | 4369 | 700919 |
176 | 2018-05-24 | 164 | -3 | 164 | 161 | 167 | 15 | 4299 | 698035 |
177 | 2018-05-23 | 167 | -2 | 167 | 163 | 169 | 23 | 6366 | 1043610 |
178 | 2018-05-22 | 169 | 0 | 170 | 164 | 169 | 38 | 9200 | 1521340 |
179 | 2018-05-21 | 169 | 0 | 170 | 166 | 169 | 22 | 5952 | 994635 |
180 | 2018-05-20 | 169 | -3 | 175 | 168 | 172 | 20 | 5758 | 973664 |
181 | 2018-05-17 | 172 | 2 | 173 | 168 | 170 | 34 | 24103 | 4059200 |
182 | 2018-05-16 | 170 | -2 | 171 | 166 | 172 | 33 | 15848 | 2680520 |
183 | 2018-05-15 | 172 | 3 | 172 | 170 | 169 | 2 | 80 | 13628 |
184 | 2018-05-14 | 169 | -7 | 179 | 169 | 176 | 35 | 5772 | 983347 |
185 | 2018-05-10 | 176 | 5 | 176 | 168 | 171 | 25 | 6625 | 1143590 |
186 | 2018-05-09 | 171 | -3 | 177 | 167 | 174 | 20 | 14604 | 2531550 |
187 | 2018-05-08 | 174 | -2 | 179 | 171 | 176 | 28 | 7524 | 1305510 |
188 | 2018-05-07 | 176 | -4 | 179 | 174 | 180 | 17 | 3148 | 550202 |
189 | 2018-05-06 | 180 | -3 | 182 | 177 | 183 | 22 | 3971 | 705000 |
190 | 2018-05-03 | 183 | 1 | 185 | 179 | 182 | 34 | 7193 | 1307320 |
191 | 2018-05-02 | 182 | -1 | 182 | 177 | 183 | 12 | 3714 | 665009 |
192 | 2018-04-29 | 183 | -2 | 185 | 180 | 185 | 8 | 942 | 170390 |
193 | 2018-04-26 | 185 | -1 | 188 | 176 | 186 | 43 | 10501 | 1890830 |
194 | 2018-04-25 | 186 | -3 | 186 | 180 | 189 | 21 | 14988 | 2715170 |
195 | 2018-04-24 | 189 | 3 | 189 | 183 | 186 | 35 | 7344 | 1363250 |
196 | 2018-04-23 | 186 | -10 | 202 | 186 | 196 | 94 | 36818 | 7082920 |
197 | 2018-04-22 | 196 | 4 | 197 | 189 | 192 | 114 | 50278 | 9633360 |
198 | 2018-04-19 | 192 | 6 | 192 | 180 | 186 | 73 | 37644 | 6974330 |
199 | 2018-04-18 | 186 | 8 | 190 | 172 | 178 | 84 | 39437 | 7337870 |
200 | 2018-04-17 | 178 | 4 | 185 | 168 | 174 | 48 | 15313 | 2696240 |
201 | 2018-04-16 | 174 | 6 | 174 | 166 | 168 | 29 | 48132 | 8217600 |
202 | 2018-04-15 | 168 | 0 | 170 | 160 | 168 | 18 | 4516 | 754211 |
203 | 2018-04-12 | 168 | 1 | 169 | 165 | 167 | 30 | 22339 | 3718420 |
204 | 2018-04-11 | 167 | -1 | 169 | 159 | 168 | 36 | 15954 | 2559120 |
205 | 2018-04-10 | 168 | 1 | 169 | 160 | 167 | 57 | 34206 | 5579820 |
206 | 2018-04-09 | 167 | -7 | 186 | 167 | 174 | 69 | 15518 | 2701490 |
207 | 2018-04-08 | 174 | 15 | 174 | 159 | 159 | 143 | 41891 | 7141690 |
208 | 2018-04-05 | 159 | 1 | 161 | 149 | 158 | 61 | 16913 | 2622240 |
209 | 2018-04-04 | 158 | 11 | 158 | 147 | 147 | 59 | 25792 | 3843340 |
210 | 2018-04-03 | 147 | -8 | 152 | 147 | 155 | 69 | 22685 | 3374980 |
211 | 2018-04-02 | 155 | -3 | 155 | 153 | 158 | 6 | 1815 | 279935 |
212 | 2018-04-01 | 158 | 1 | 158 | 153 | 157 | 22 | 4244 | 657224 |
213 | 2018-03-29 | 157 | 3 | 160 | 155 | 154 | 13 | 910 | 142261 |
214 | 2018-03-28 | 154 | -7 | 160 | 154 | 161 | 19 | 3656 | 569739 |
215 | 2018-03-27 | 161 | 11 | 161 | 147 | 150 | 30 | 8348 | 1260260 |
216 | 2018-03-26 | 150 | -10 | 157 | 147 | 160 | 37 | 7149 | 1079340 |
217 | 2018-03-22 | 160 | -2 | 165 | 156 | 162 | 26 | 7328 | 1170410 |
218 | 2018-03-21 | 162 | -1 | 162 | 155 | 163 | 38 | 12760 | 2009590 |
219 | 2018-03-20 | 163 | -9 | 169 | 163 | 172 | 39 | 12334 | 2037190 |
220 | 2018-03-19 | 172 | 2 | 173 | 169 | 170 | 9 | 1532 | 261472 |
221 | 2018-03-18 | 170 | -1 | 173 | 168 | 171 | 17 | 4322 | 731302 |
222 | 2018-03-15 | 171 | -3 | 177 | 171 | 174 | 19 | 8848 | 1538300 |
223 | 2018-03-14 | 174 | 2 | 174 | 174 | 172 | 4 | 251 | 43674 |
224 | 2018-03-13 | 172 | -2 | 172 | 170 | 174 | 10 | 3714 | 637775 |
225 | 2018-03-12 | 174 | 0 | 174 | 172 | 174 | 5 | 674 | 116128 |
226 | 2018-03-11 | 174 | -4 | 175 | 170 | 178 | 21 | 4602 | 790223 |
227 | 2018-03-07 | 178 | 3 | 180 | 173 | 175 | 26 | 2982 | 526812 |
228 | 2018-03-05 | 169 | -3 | 179 | 169 | 172 | 58 | 8919 | 1528680 |
229 | 2018-03-04 | 172 | -13 | 182 | 170 | 185 | 21 | 5231 | 908223 |
230 | 2018-02-28 | 185 | 1 | 186 | 180 | 184 | 35 | 8598 | 1566690 |
231 | 2018-02-27 | 184 | 0 | 193 | 181 | 184 | 31 | 5150 | 959686 |
232 | 2018-02-26 | 184 | -8 | 195 | 184 | 192 | 50 | 11515 | 2133560 |
233 | 2018-02-25 | 192 | -4 | 195 | 189 | 196 | 26 | 5262 | 1003200 |
234 | 2018-02-22 | 196 | 1 | 196 | 192 | 195 | 17 | 4416 | 854816 |
235 | 2018-02-21 | 195 | -4 | 200 | 193 | 199 | 43 | 9353 | 1833090 |
236 | 2018-02-20 | 199 | 9 | 209 | 193 | 190 | 133 | 31378 | 6349080 |
237 | 2018-02-18 | 190 | -10 | 200 | 190 | 200 | 20 | 4731 | 928910 |
238 | 2018-02-15 | 200 | 11 | 200 | 186 | 189 | 31 | 4132 | 802905 |
239 | 2018-02-14 | 189 | 5 | 189 | 186 | 184 | 21 | 9211 | 1723440 |
240 | 2018-02-12 | 184 | -7 | 189 | 183 | 191 | 40 | 10517 | 1962270 |
241 | 2018-02-11 | 191 | -6 | 194 | 187 | 197 | 48 | 11647 | 2206960 |
242 | 2018-02-08 | 197 | 0 | 199 | 196 | 197 | 5 | 358 | 70267 |
243 | 2018-02-07 | 197 | -1 | 197 | 191 | 198 | 16 | 4406 | 846925 |
244 | 2018-02-06 | 198 | -2 | 200 | 190 | 200 | 26 | 5670 | 1094030 |
245 | 2018-02-05 | 200 | 0 | 200 | 195 | 200 | 13 | 3006 | 587672 |
246 | 2018-02-04 | 200 | 1 | 200 | 194 | 199 | 16 | 8868 | 1729950 |
247 | 2018-02-01 | 199 | 1 | 200 | 196 | 198 | 18 | 4081 | 803578 |
248 | 2018-01-31 | 198 | -3 | 199 | 195 | 201 | 21 | 6490 | 1272610 |
249 | 2018-01-29 | 201 | 4 | 203 | 196 | 197 | 23 | 4686 | 929564 |
250 | 2018-01-28 | 197 | -2 | 200 | 196 | 199 | 11 | 1256 | 247807 |
251 | 2018-01-25 | 199 | 1 | 199 | 197 | 198 | 4 | 3126 | 616313 |
252 | 2018-01-24 | 198 | -6 | 201 | 197 | 204 | 7 | 3638 | 719282 |
253 | 2018-01-23 | 204 | 4 | 204 | 196 | 200 | 31 | 4363 | 859262 |
254 | 2018-01-22 | 200 | 1 | 200 | 196 | 199 | 17 | 3173 | 628877 |
255 | 2018-01-21 | 199 | -1 | 200 | 197 | 200 | 22 | 4811 | 952307 |
256 | 2018-01-17 | 200 | 0 | 200 | 200 | 200 | 10 | 2453 | 490600 |
257 | 2018-01-16 | 200 | -1 | 201 | 198 | 201 | 16 | 4347 | 866756 |
258 | 2018-01-14 | 201 | -3 | 201 | 199 | 204 | 12 | 3458 | 689980 |
259 | 2018-01-10 | 204 | 1 | 204 | 200 | 203 | 15 | 4356 | 872220 |
260 | 2018-01-09 | 203 | -1 | 204 | 201 | 204 | 20 | 5804 | 1169080 |
261 | 2018-01-08 | 204 | 1 | 204 | 200 | 203 | 21 | 4451 | 899728 |
262 | 2018-01-07 | 203 | -2 | 203 | 201 | 205 | 14 | 3448 | 695377 |
263 | 2018-01-04 | 205 | 0 | 205 | 202 | 205 | 16 | 3085 | 624870 |
264 | 2018-01-03 | 205 | -1 | 205 | 202 | 206 | 20 | 4363 | 885835 |
265 | 2018-01-02 | 206 | 0 | 206 | 203 | 206 | 9 | 2150 | 440210 |
266 | 2018-01-01 | 206 | 4 | 206 | 202 | 202 | 15 | 5270 | 1073360 |
267 | 2017-12-31 | 202 | -2 | 203 | 200 | 204 | 20 | 7169 | 1443910 |
268 | 2017-12-28 | 204 | 1 | 205 | 200 | 203 | 20 | 5969 | 1216850 |
269 | 2017-12-27 | 203 | -4 | 207 | 203 | 207 | 14 | 5829 | 1190010 |
270 | 2017-12-26 | 207 | 0 | 208 | 204 | 207 | 16 | 2628 | 540758 |
271 | 2017-12-24 | 207 | -1 | 210 | 207 | 208 | 17 | 7517 | 1559730 |
272 | 2017-12-21 | 208 | -2 | 210 | 208 | 210 | 13 | 2942 | 614456 |
273 | 2017-12-20 | 210 | 1 | 210 | 207 | 209 | 16 | 7275 | 1522450 |
274 | 2017-12-19 | 209 | -4 | 212 | 209 | 213 | 22 | 11430 | 2399900 |
275 | 2017-12-18 | 213 | 3 | 214 | 209 | 210 | 18 | 5983 | 1259610 |
276 | 2017-12-17 | 210 | -7 | 217 | 210 | 217 | 16 | 8799 | 1863110 |
277 | 2017-12-14 | 217 | 2 | 217 | 211 | 215 | 20 | 5944 | 1270170 |
278 | 2017-12-13 | 215 | 1 | 216 | 208 | 214 | 32 | 14412 | 3087330 |
279 | 2017-12-12 | 214 | -2 | 214 | 212 | 216 | 22 | 15440 | 3285900 |
280 | 2017-12-11 | 216 | 2 | 216 | 210 | 214 | 32 | 15799 | 3370720 |
281 | 2017-12-10 | 214 | 2 | 215 | 210 | 212 | 26 | 19266 | 4098460 |
282 | 2017-12-06 | 212 | 1 | 215 | 208 | 211 | 37 | 10239 | 2177830 |
283 | 2017-12-05 | 211 | 1 | 212 | 207 | 210 | 13 | 3545 | 745010 |
284 | 2017-12-04 | 210 | 0 | 216 | 205 | 210 | 40 | 15783 | 3318790 |
285 | 2017-11-30 | 210 | -2 | 211 | 206 | 212 | 30 | 21257 | 4422210 |
286 | 2017-11-29 | 212 | 3 | 215 | 207 | 209 | 80 | 42888 | 9037110 |
287 | 2017-11-28 | 209 | 3 | 209 | 202 | 206 | 16 | 4515 | 935416 |
288 | 2017-11-27 | 206 | -3 | 206 | 201 | 209 | 16 | 4938 | 1000240 |
289 | 2017-11-26 | 209 | 3 | 209 | 201 | 206 | 28 | 5776 | 1177910 |
290 | 2017-11-23 | 206 | 0 | 208 | 202 | 206 | 17 | 1480 | 303028 |
291 | 2017-11-22 | 206 | 0 | 207 | 203 | 206 | 11 | 746 | 152713 |
292 | 2017-11-21 | 206 | 6 | 206 | 200 | 200 | 23 | 6819 | 1370160 |
293 | 2017-11-20 | 200 | -4 | 206 | 199 | 204 | 19 | 5960 | 1196290 |
294 | 2017-11-19 | 204 | -3 | 207 | 203 | 207 | 12 | 4581 | 934753 |
295 | 2017-11-16 | 207 | 1 | 208 | 202 | 206 | 19 | 3667 | 752411 |
296 | 2017-11-15 | 206 | -5 | 211 | 206 | 211 | 11 | 3790 | 782193 |
297 | 2017-11-14 | 211 | -3 | 214 | 207 | 214 | 14 | 5632 | 1180350 |
298 | 2017-11-13 | 214 | 6 | 214 | 208 | 208 | 14 | 1970 | 414419 |
299 | 2017-11-12 | 208 | 2 | 208 | 197 | 206 | 19 | 4680 | 944691 |
300 | 2017-11-09 | 206 | 2 | 210 | 198 | 204 | 9 | 598 | 121754 |
301 | 2017-11-08 | 204 | -1 | 208 | 200 | 205 | 23 | 8854 | 1780750 |
302 | 2017-11-07 | 205 | -6 | 210 | 203 | 211 | 11 | 2625 | 535295 |
303 | 2017-11-06 | 211 | 3 | 212 | 205 | 208 | 21 | 4527 | 932307 |
304 | 2017-11-05 | 208 | -2 | 209 | 204 | 210 | 13 | 3579 | 737532 |
305 | 2017-11-02 | 210 | -1 | 210 | 207 | 211 | 21 | 13991 | 2908140 |
306 | 2017-11-01 | 211 | -1 | 212 | 207 | 212 | 14 | 9509 | 1987350 |
307 | 2017-10-31 | 212 | 0 | 212 | 211 | 212 | 10 | 1344 | 283699 |
308 | 2017-10-30 | 212 | -2 | 214 | 210 | 214 | 16 | 3700 | 784852 |
309 | 2017-10-29 | 214 | -2 | 215 | 212 | 216 | 7 | 587 | 125138 |
310 | 2017-10-25 | 216 | 1 | 216 | 212 | 215 | 19 | 4427 | 949665 |
311 | 2017-10-24 | 215 | -4 | 215 | 214 | 219 | 4 | 915 | 196675 |
312 | 2017-10-22 | 217 | 0 | 219 | 214 | 217 | 10 | 1121 | 241743 |
313 | 2017-10-18 | 217 | 1 | 217 | 216 | 216 | 5 | 550 | 119330 |
314 | 2017-10-17 | 216 | 0 | 220 | 216 | 216 | 6 | 526 | 114054 |
315 | 2017-10-16 | 216 | 6 | 218 | 212 | 210 | 14 | 3770 | 810580 |
316 | 2017-10-15 | 210 | 0 | 212 | 206 | 210 | 9 | 1985 | 414990 |
317 | 2017-10-12 | 210 | 0 | 211 | 209 | 210 | 13 | 11215 | 2356100 |
318 | 2017-10-11 | 210 | -1 | 214 | 205 | 211 | 30 | 7501 | 1566960 |
319 | 2017-10-10 | 211 | -7 | 218 | 211 | 218 | 7 | 1578 | 333897 |
320 | 2017-10-09 | 218 | 4 | 218 | 210 | 214 | 10 | 1430 | 309000 |
321 | 2017-10-04 | 218 | -2 | 220 | 218 | 220 | 2 | 70 | 15300 |
322 | 2017-09-26 | 220 | 1 | 220 | 220 | 219 | 1 | 50 | 11000 |
323 | 2017-09-25 | 219 | 1 | 219 | 215 | 218 | 15 | 4205 | 912128 |
324 | 2017-09-24 | 218 | -2 | 220 | 212 | 220 | 16 | 1500 | 321600 |
325 | 2017-09-20 | 220 | 9 | 220 | 210 | 211 | 21 | 4735 | 1006450 |
326 | 2017-09-18 | 211 | -4 | 218 | 210 | 215 | 15 | 2597 | 550140 |
327 | 2017-09-17 | 215 | 2 | 218 | 209 | 213 | 22 | 3943 | 834795 |
328 | 2017-09-14 | 213 | -1 | 215 | 210 | 214 | 11 | 4080 | 870080 |
329 | 2017-09-13 | 214 | 0 | 214 | 206 | 214 | 30 | 8928 | 1867470 |
330 | 2017-09-12 | 214 | 1 | 215 | 212 | 213 | 3 | 812 | 172300 |
331 | 2017-09-11 | 213 | -2 | 215 | 212 | 215 | 8 | 3149 | 673638 |
332 | 2017-09-10 | 215 | 4 | 215 | 207 | 211 | 19 | 3622 | 759198 |
333 | 2017-09-07 | 211 | -12 | 225 | 211 | 223 | 17 | 6054 | 1319430 |
334 | 2017-09-06 | 223 | 10 | 223 | 211 | 213 | 28 | 3339 | 711943 |
335 | 2017-09-04 | 213 | -11 | 220 | 212 | 224 | 34 | 8226 | 1770400 |
336 | 2017-08-31 | 224 | -5 | 231 | 219 | 229 | 21 | 7816 | 1725940 |
337 | 2017-08-30 | 229 | -6 | 235 | 225 | 235 | 28 | 13888 | 3171890 |
338 | 2017-08-28 | 235 | -5 | 237 | 231 | 240 | 18 | 2015 | 472028 |
339 | 2017-08-27 | 240 | -4 | 244 | 236 | 244 | 18 | 2371 | 565192 |
340 | 2017-08-24 | 268 | 8 | 268 | 260 | 260 | 86 | 34706 | 9182410 |
341 | 2017-08-23 | 260 | -2 | 268 | 255 | 262 | 49 | 14855 | 3857740 |
342 | 2017-08-22 | 262 | -6 | 267 | 260 | 268 | 18 | 3721 | 984576 |
343 | 2017-08-21 | 268 | 7 | 268 | 257 | 261 | 13 | 1642 | 432125 |
344 | 2017-08-20 | 261 | -7 | 268 | 260 | 268 | 32 | 12534 | 3298380 |
345 | 2017-08-17 | 268 | 3 | 270 | 265 | 265 | 36 | 9752 | 2601310 |
346 | 2017-08-16 | 265 | -3 | 278 | 263 | 268 | 19 | 4647 | 1234580 |
347 | 2017-08-15 | 268 | 6 | 268 | 257 | 262 | 14 | 4415 | 1169620 |
348 | 2017-08-13 | 262 | -5 | 270 | 262 | 267 | 23 | 6478 | 1720480 |
349 | 2017-08-10 | 267 | -1 | 273 | 266 | 268 | 33 | 13978 | 3757680 |
350 | 2017-08-09 | 268 | -2 | 270 | 266 | 270 | 22 | 6547 | 1757120 |
351 | 2017-08-07 | 270 | -2 | 275 | 267 | 272 | 34 | 10952 | 2944780 |
352 | 2017-08-06 | 272 | -2 | 277 | 270 | 274 | 19 | 3610 | 981129 |
353 | 2017-08-03 | 274 | -1 | 280 | 270 | 275 | 24 | 8389 | 2296430 |
354 | 2017-08-02 | 275 | 3 | 283 | 270 | 272 | 35 | 12419 | 3408840 |
355 | 2017-08-01 | 272 | -5 | 278 | 272 | 277 | 27 | 11369 | 3111950 |
356 | 2017-07-31 | 277 | 10 | 282 | 267 | 267 | 29 | 5952 | 1618980 |
357 | 2017-07-30 | 267 | -3 | 275 | 265 | 270 | 26 | 3718 | 998028 |
358 | 2017-07-27 | 270 | -2 | 275 | 270 | 272 | 22 | 5457 | 1484450 |
359 | 2017-07-26 | 272 | -4 | 281 | 272 | 276 | 24 | 6739 | 1843580 |
360 | 2017-07-25 | 276 | 10 | 285 | 266 | 266 | 36 | 6911 | 1912280 |
361 | 2017-07-24 | 266 | -4 | 278 | 266 | 270 | 38 | 12289 | 3308400 |
362 | 2017-07-23 | 270 | -2 | 274 | 270 | 272 | 18 | 3662 | 995053 |
363 | 2017-07-20 | 272 | -8 | 283 | 272 | 280 | 25 | 3011 | 834704 |
364 | 2017-07-19 | 280 | -4 | 283 | 274 | 284 | 26 | 6581 | 1844670 |
365 | 2017-07-18 | 284 | 0 | 285 | 279 | 284 | 17 | 5756 | 1620160 |
366 | 2017-07-17 | 284 | 8 | 284 | 270 | 276 | 33 | 8159 | 2238220 |
367 | 2017-07-16 | 276 | 0 | 281 | 271 | 276 | 26 | 2554 | 702600 |
368 | 2017-07-13 | 276 | -2 | 280 | 276 | 278 | 27 | 7140 | 1980770 |
369 | 2017-07-12 | 278 | -3 | 285 | 276 | 281 | 32 | 3725 | 1043490 |
370 | 2017-07-11 | 281 | 1 | 289 | 280 | 280 | 23 | 6088 | 1729660 |
371 | 2017-07-10 | 280 | -7 | 292 | 280 | 287 | 25 | 15172 | 4293970 |
372 | 2017-07-09 | 287 | -3 | 300 | 270 | 290 | 122 | 93320 | 26968500 |
373 | 2017-07-06 | 290 | 20 | 290 | 268 | 270 | 23 | 5233 | 1435370 |
374 | 2017-07-05 | 270 | 7 | 270 | 258 | 263 | 20 | 3728 | 972449 |
375 | 2017-07-04 | 263 | -7 | 267 | 260 | 270 | 18 | 15104 | 3979030 |
376 | 2017-07-03 | 270 | 7 | 270 | 262 | 263 | 23 | 4820 | 1272860 |
377 | 2017-07-02 | 263 | -5 | 265 | 258 | 268 | 24 | 3841 | 1002860 |
378 | 2017-06-28 | 268 | 0 | 268 | 262 | 268 | 9 | 2666 | 702794 |
379 | 2017-06-27 | 268 | 1 | 268 | 262 | 267 | 18 | 4715 | 1242700 |
380 | 2017-06-25 | 267 | 2 | 267 | 260 | 265 | 22 | 5824 | 1533350 |
381 | 2017-06-22 | 265 | 0 | 272 | 261 | 265 | 31 | 8865 | 2344870 |
382 | 2017-06-21 | 265 | -2 | 270 | 265 | 267 | 8 | 854 | 228158 |
383 | 2017-06-20 | 267 | -3 | 270 | 260 | 270 | 18 | 4312 | 1129820 |
384 | 2017-06-19 | 270 | 0 | 275 | 265 | 270 | 15 | 2637 | 703751 |
385 | 2017-06-18 | 270 | -10 | 275 | 270 | 280 | 2 | 109 | 29480 |
386 | 2017-06-15 | 280 | -4 | 283 | 275 | 284 | 9 | 1132 | 317276 |
387 | 2017-06-14 | 284 | 14 | 284 | 266 | 270 | 9 | 2319 | 628967 |
388 | 2017-06-13 | 270 | 6 | 273 | 264 | 264 | 17 | 1890 | 507708 |
389 | 2017-06-12 | 264 | -10 | 276 | 264 | 274 | 21 | 5020 | 1344170 |
390 | 2017-06-11 | 274 | -1 | 276 | 270 | 275 | 19 | 4800 | 1299660 |
391 | 2017-06-08 | 275 | -3 | 277 | 274 | 278 | 35 | 8514 | 2344950 |
392 | 2017-06-07 | 278 | -4 | 287 | 277 | 282 | 18 | 3225 | 898872 |
393 | 2017-06-06 | 282 | 2 | 287 | 277 | 280 | 20 | 5469 | 1537170 |
394 | 2017-06-05 | 280 | 4 | 280 | 277 | 276 | 19 | 13395 | 3746560 |
395 | 2017-06-04 | 276 | -4 | 280 | 275 | 280 | 16 | 8708 | 2429370 |
396 | 2017-06-01 | 280 | -10 | 289 | 279 | 290 | 29 | 7130 | 2007940 |
397 | 2017-05-31 | 290 | 10 | 290 | 276 | 280 | 28 | 6640 | 1852520 |
398 | 2017-05-30 | 280 | -2 | 282 | 275 | 282 | 24 | 7659 | 2130340 |
399 | 2017-05-28 | 282 | -3 | 288 | 281 | 285 | 22 | 4553 | 1291560 |
400 | 2017-05-24 | 285 | -2 | 296 | 283 | 287 | 42 | 10074 | 2891050 |
401 | 2017-05-23 | 287 | 1 | 301 | 285 | 286 | 24 | 6478 | 1902450 |
402 | 2017-05-22 | 286 | -3 | 299 | 286 | 289 | 33 | 4678 | 1351380 |
403 | 2017-05-21 | 289 | -10 | 294 | 287 | 299 | 37 | 17037 | 4935700 |
404 | 2017-05-18 | 299 | -4 | 300 | 293 | 303 | 37 | 11537 | 3413700 |
405 | 2017-05-17 | 303 | -3 | 305 | 297 | 306 | 38 | 11239 | 3381220 |
406 | 2017-05-16 | 306 | 4 | 306 | 296 | 302 | 53 | 16506 | 4946730 |
407 | 2017-05-15 | 302 | -6 | 318 | 294 | 308 | 139 | 78557 | 23668600 |
408 | 2017-05-11 | 308 | 23 | 310 | 288 | 285 | 253 | 92535 | 27815800 |
409 | 2017-05-09 | 285 | 10 | 294 | 270 | 275 | 46 | 19785 | 5573860 |
410 | 2017-05-08 | 275 | 5 | 286 | 265 | 270 | 37 | 8621 | 2379260 |
411 | 2017-05-07 | 270 | -7 | 279 | 266 | 277 | 16 | 1957 | 535684 |
412 | 2017-05-04 | 277 | -5 | 280 | 276 | 282 | 14 | 3005 | 833880 |
413 | 2017-05-03 | 282 | 7 | 285 | 278 | 275 | 16 | 3195 | 897094 |
414 | 2017-05-02 | 275 | -15 | 290 | 275 | 290 | 42 | 14592 | 4119450 |
415 | 2017-04-30 | 290 | 0 | 295 | 276 | 290 | 32 | 14105 | 3989360 |
416 | 2017-04-27 | 290 | -2 | 297 | 279 | 292 | 57 | 37296 | 10681600 |
417 | 2017-04-26 | 292 | 9 | 293 | 279 | 283 | 45 | 12747 | 3637430 |
418 | 2017-04-25 | 283 | -4 | 286 | 278 | 287 | 35 | 10975 | 3080720 |
419 | 2017-04-24 | 287 | -3 | 293 | 280 | 290 | 50 | 18004 | 5130040 |
420 | 2017-04-23 | 290 | -1 | 304 | 286 | 291 | 46 | 16099 | 4712970 |
421 | 2017-04-20 | 291 | 7 | 291 | 275 | 284 | 20 | 4211 | 1180110 |
422 | 2017-04-19 | 284 | 5 | 284 | 272 | 279 | 36 | 8409 | 2355660 |
423 | 2017-04-18 | 279 | -1 | 287 | 270 | 280 | 27 | 7247 | 1987410 |
424 | 2017-04-16 | 280 | -7 | 292 | 273 | 287 | 54 | 14739 | 4146050 |
425 | 2017-04-13 | 287 | -8 | 293 | 283 | 295 | 27 | 4349 | 1253270 |
426 | 2017-04-12 | 295 | -6 | 306 | 295 | 301 | 60 | 22956 | 6866260 |
427 | 2017-04-11 | 301 | 1 | 316 | 296 | 300 | 92 | 20961 | 6294180 |
428 | 2017-04-10 | 300 | 10 | 304 | 286 | 290 | 121 | 39707 | 11737300 |
429 | 2017-04-09 | 290 | 17 | 290 | 271 | 273 | 63 | 18557 | 5142510 |
430 | 2017-04-06 | 273 | -3 | 275 | 267 | 276 | 47 | 8798 | 2371630 |
431 | 2017-04-04 | 276 | 1 | 276 | 265 | 275 | 51 | 16352 | 4432410 |
432 | 2017-04-03 | 275 | 0 | 295 | 275 | 275 | 76 | 19680 | 5499090 |
433 | 2017-04-02 | 275 | 5 | 288 | 270 | 270 | 15 | 6514 | 1825820 |
434 | 2017-03-30 | 270 | -1 | 279 | 266 | 271 | 34 | 9588 | 2587210 |
435 | 2017-03-29 | 271 | -14 | 293 | 266 | 288 | 86 | 22957 | 6389380 |
436 | 2017-03-28 | 288 | 10 | 298 | 273 | 278 | 34 | 5931 | 1700500 |
437 | 2017-03-26 | 278 | 15 | 289 | 255 | 263 | 130 | 42623 | 11822500 |
438 | 2017-03-23 | 263 | 21 | 264 | 234 | 242 | 91 | 28717 | 7267280 |
439 | 2017-03-22 | 242 | 2 | 262 | 237 | 240 | 82 | 28299 | 6974340 |
440 | 2017-03-21 | 240 | 8 | 240 | 227 | 232 | 28 | 4241 | 978686 |
441 | 2017-03-20 | 232 | 3 | 237 | 229 | 229 | 43 | 9785 | 2270260 |
442 | 2017-03-19 | 229 | 2 | 235 | 224 | 227 | 30 | 6260 | 1437930 |
443 | 2017-03-16 | 227 | -3 | 231 | 222 | 230 | 21 | 3869 | 871958 |
444 | 2017-03-15 | 230 | 8 | 237 | 216 | 222 | 52 | 11463 | 2579800 |
445 | 2017-03-14 | 222 | -6 | 226 | 219 | 228 | 30 | 6406 | 1423560 |
446 | 2017-03-13 | 228 | 6 | 229 | 219 | 222 | 47 | 11867 | 2671360 |
447 | 2017-03-09 | 222 | 12 | 222 | 210 | 210 | 20 | 4040 | 881710 |
448 | 2017-03-07 | 210 | -5 | 215 | 206 | 215 | 20 | 3347 | 703252 |
449 | 2017-03-06 | 215 | 1 | 215 | 207 | 214 | 14 | 4875 | 1038760 |
450 | 2017-03-05 | 214 | 0 | 216 | 209 | 214 | 16 | 4612 | 988900 |
451 | 2017-03-02 | 214 | 1 | 214 | 207 | 213 | 16 | 2681 | 563722 |
452 | 2017-03-01 | 213 | 5 | 213 | 205 | 208 | 17 | 3317 | 690668 |
453 | 2017-02-28 | 208 | 1 | 210 | 206 | 207 | 8 | 1662 | 344153 |
454 | 2017-02-26 | 207 | -2 | 208 | 205 | 209 | 8 | 1269 | 263012 |
455 | 2017-02-23 | 209 | 1 | 216 | 208 | 208 | 15 | 3577 | 758914 |
456 | 2017-02-22 | 208 | -4 | 212 | 204 | 212 | 17 | 2484 | 514164 |
457 | 2017-02-21 | 212 | -3 | 219 | 212 | 215 | 19 | 3733 | 813734 |
458 | 2017-02-20 | 215 | -7 | 230 | 215 | 222 | 23 | 5449 | 1191230 |
459 | 2017-02-19 | 222 | 2 | 222 | 216 | 220 | 20 | 6166 | 1349200 |
460 | 2017-02-16 | 220 | 1 | 223 | 215 | 219 | 20 | 2683 | 586997 |
461 | 2017-02-15 | 219 | 3 | 220 | 209 | 216 | 21 | 5154 | 1110440 |
462 | 2017-02-14 | 216 | -4 | 216 | 200 | 220 | 19 | 5516 | 1123760 |
463 | 2017-02-13 | 220 | 15 | 220 | 201 | 205 | 28 | 3448 | 702246 |
464 | 2017-02-12 | 205 | -7 | 212 | 205 | 212 | 37 | 5197 | 1079210 |
465 | 2017-02-09 | 212 | -6 | 220 | 212 | 218 | 31 | 7226 | 1556940 |
466 | 2017-02-08 | 218 | -3 | 221 | 218 | 221 | 18 | 4713 | 1030860 |
467 | 2017-02-07 | 221 | -7 | 225 | 220 | 228 | 21 | 11067 | 2447620 |
468 | 2017-02-06 | 228 | 4 | 228 | 219 | 224 | 9 | 957 | 211944 |
469 | 2017-02-05 | 224 | -6 | 234 | 223 | 230 | 17 | 3768 | 847993 |
470 | 2017-02-02 | 230 | -6 | 244 | 230 | 236 | 28 | 18329 | 4384130 |
471 | 2017-02-01 | 236 | 13 | 243 | 227 | 223 | 23 | 2764 | 652290 |
472 | 2017-01-31 | 223 | 9 | 223 | 206 | 214 | 11 | 2518 | 538276 |
473 | 2017-01-30 | 214 | -19 | 229 | 210 | 233 | 33 | 5775 | 1246500 |
474 | 2017-01-26 | 233 | -8 | 237 | 226 | 241 | 31 | 7702 | 1784510 |
475 | 2017-01-25 | 241 | -6 | 245 | 240 | 247 | 15 | 3320 | 804530 |
476 | 2017-01-24 | 247 | 0 | 250 | 245 | 247 | 31 | 7167 | 1771820 |
477 | 2017-01-23 | 247 | -4 | 250 | 246 | 251 | 26 | 9685 | 2401790 |
478 | 2017-01-22 | 251 | 6 | 251 | 243 | 245 | 22 | 4038 | 999334 |
479 | 2017-01-19 | 245 | 0 | 248 | 244 | 245 | 26 | 3921 | 960241 |
480 | 2017-01-18 | 245 | -2 | 247 | 244 | 247 | 8 | 491 | 120479 |
481 | 2017-01-17 | 247 | 2 | 247 | 244 | 245 | 18 | 2049 | 501652 |
482 | 2017-01-16 | 245 | -2 | 249 | 243 | 247 | 28 | 4183 | 1029040 |
483 | 2017-01-15 | 247 | -6 | 252 | 247 | 253 | 16 | 2709 | 674791 |
484 | 2017-01-12 | 253 | 4 | 255 | 249 | 249 | 32 | 6482 | 1619580 |
485 | 2017-01-11 | 249 | -6 | 259 | 247 | 255 | 22 | 4037 | 1014490 |
486 | 2017-01-10 | 255 | 3 | 255 | 250 | 252 | 7 | 1154 | 288950 |
487 | 2017-01-09 | 252 | 2 | 252 | 248 | 250 | 5 | 336 | 83808 |
488 | 2017-01-08 | 250 | 0 | 250 | 245 | 250 | 11 | 3126 | 771242 |
489 | 2017-01-05 | 250 | -2 | 250 | 248 | 252 | 6 | 2129 | 531672 |
490 | 2017-01-04 | 252 | -3 | 255 | 248 | 255 | 15 | 3661 | 918910 |
491 | 2017-01-03 | 255 | 9 | 255 | 242 | 246 | 25 | 7007 | 1720780 |
492 | 2017-01-02 | 246 | -4 | 255 | 246 | 250 | 27 | 9057 | 2257770 |
493 | 2017-01-01 | 250 | 2 | 260 | 246 | 248 | 42 | 10091 | 2547960 |
494 | 2016-12-29 | 248 | 3 | 250 | 246 | 245 | 24 | 7942 | 1975920 |
495 | 2016-12-28 | 245 | 3 | 250 | 239 | 242 | 28 | 7568 | 1843480 |
496 | 2016-12-27 | 242 | 1 | 246 | 236 | 241 | 26 | 4439 | 1063750 |
497 | 2016-12-26 | 241 | -14 | 255 | 241 | 255 | 22 | 9156 | 2243730 |
498 | 2016-12-22 | 255 | 2 | 255 | 246 | 253 | 5 | 344 | 86510 |
499 | 2016-12-21 | 253 | -2 | 258 | 250 | 255 | 23 | 3627 | 918303 |
500 | 2016-12-20 | 255 | -6 | 260 | 255 | 261 | 13 | 4813 | 1233610 |
501 | 2016-12-19 | 261 | -10 | 266 | 261 | 271 | 16 | 3187 | 838598 |
502 | 2016-12-18 | 271 | 5 | 271 | 259 | 266 | 9 | 990 | 260623 |
503 | 2016-12-15 | 266 | 7 | 266 | 256 | 259 | 7 | 1660 | 434130 |
504 | 2016-12-14 | 259 | 7 | 259 | 253 | 252 | 10 | 1778 | 455434 |
505 | 2016-12-12 | 252 | -4 | 257 | 250 | 256 | 16 | 1745 | 440150 |
506 | 2016-12-11 | 256 | -4 | 260 | 255 | 260 | 10 | 2743 | 706381 |
507 | 2016-12-08 | 260 | -8 | 265 | 260 | 268 | 31 | 4478 | 1175750 |
508 | 2016-12-07 | 268 | -2 | 270 | 267 | 270 | 15 | 4512 | 1208290 |
509 | 2016-12-06 | 270 | 5 | 270 | 260 | 265 | 21 | 4261 | 1131150 |
510 | 2016-12-05 | 265 | -3 | 270 | 265 | 268 | 8 | 647 | 172790 |
511 | 2016-12-04 | 268 | -4 | 277 | 268 | 272 | 11 | 2417 | 661238 |
512 | 2016-12-01 | 272 | -18 | 290 | 272 | 290 | 34 | 9291 | 2587270 |
513 | 2016-11-30 | 290 | 10 | 291 | 272 | 280 | 42 | 21105 | 5936200 |
514 | 2016-11-29 | 280 | 10 | 280 | 255 | 270 | 31 | 7905 | 2145550 |
515 | 2016-11-28 | 270 | 20 | 270 | 232 | 250 | 22 | 5222 | 1290980 |
516 | 2016-11-27 | 250 | -20 | 265 | 245 | 270 | 55 | 19305 | 4833530 |
517 | 2016-11-24 | 270 | 5 | 275 | 264 | 265 | 32 | 10701 | 2866920 |
518 | 2016-11-23 | 265 | -8 | 275 | 260 | 273 | 30 | 8129 | 2177600 |
519 | 2016-11-22 | 273 | 3 | 278 | 265 | 270 | 24 | 6612 | 1796370 |
520 | 2016-11-21 | 270 | -10 | 284 | 266 | 280 | 40 | 19562 | 5312800 |
521 | 2016-11-20 | 280 | -15 | 295 | 280 | 295 | 7 | 1020 | 291300 |
522 | 2016-11-17 | 295 | 5 | 295 | 285 | 290 | 18 | 2824 | 811976 |
523 | 2016-11-16 | 290 | -8 | 296 | 290 | 298 | 18 | 5329 | 1561000 |
524 | 2016-11-15 | 298 | 2 | 298 | 293 | 296 | 12 | 2655 | 783348 |
525 | 2016-11-14 | 296 | -5 | 301 | 295 | 301 | 16 | 3195 | 946965 |
526 | 2016-11-13 | 301 | -2 | 302 | 295 | 303 | 27 | 7990 | 2398750 |
527 | 2016-11-10 | 303 | 3 | 304 | 294 | 300 | 25 | 5246 | 1572230 |
528 | 2016-11-09 | 300 | -7 | 307 | 300 | 307 | 25 | 9327 | 2829150 |
529 | 2016-11-08 | 307 | -3 | 312 | 306 | 310 | 12 | 7379 | 2282710 |
530 | 2016-11-07 | 310 | -2 | 311 | 306 | 312 | 19 | 6544 | 2021890 |
531 | 2016-11-03 | 312 | -6 | 312 | 306 | 318 | 5 | 1642 | 509052 |
532 | 2016-10-27 | 318 | 4 | 320 | 312 | 314 | 19 | 2273 | 717671 |
533 | 2016-10-26 | 314 | 0 | 314 | 312 | 314 | 16 | 5324 | 1665860 |
534 | 2016-10-25 | 314 | -4 | 316 | 310 | 318 | 24 | 6363 | 1997750 |
535 | 2016-10-24 | 318 | 5 | 319 | 308 | 313 | 23 | 8316 | 2614430 |
536 | 2016-10-23 | 313 | -1 | 317 | 309 | 314 | 22 | 8181 | 2564540 |
537 | 2016-10-20 | 314 | 0 | 315 | 310 | 314 | 20 | 8394 | 2616280 |
538 | 2016-10-19 | 314 | -1 | 321 | 311 | 315 | 25 | 6093 | 1907740 |
539 | 2016-10-18 | 315 | -1 | 316 | 313 | 316 | 8 | 3832 | 1204500 |
540 | 2016-10-17 | 316 | 1 | 318 | 311 | 315 | 25 | 8800 | 2773420 |
541 | 2016-10-16 | 315 | -7 | 324 | 311 | 322 | 20 | 5959 | 1888130 |
542 | 2016-10-06 | 322 | 17 | 322 | 306 | 305 | 29 | 9330 | 2953280 |
543 | 2016-10-05 | 305 | 1 | 317 | 305 | 304 | 28 | 15217 | 4693910 |
544 | 2016-10-04 | 304 | -1 | 307 | 301 | 305 | 16 | 8603 | 2624210 |
545 | 2016-10-03 | 305 | -3 | 306 | 300 | 308 | 25 | 18923 | 5720430 |
546 | 2016-10-02 | 308 | 2 | 308 | 289 | 306 | 47 | 16525 | 4890740 |
547 | 2016-09-29 | 306 | -5 | 310 | 298 | 311 | 45 | 21704 | 6580500 |
548 | 2016-09-28 | 311 | -1 | 315 | 306 | 312 | 7 | 4388 | 1360100 |
549 | 2016-09-27 | 312 | 0 | 315 | 310 | 312 | 32 | 11066 | 3457880 |
550 | 2016-09-26 | 312 | 2 | 316 | 308 | 310 | 28 | 12182 | 3824250 |
551 | 2016-09-25 | 310 | -11 | 319 | 310 | 321 | 25 | 11747 | 3678780 |
552 | 2016-09-22 | 321 | 1 | 337 | 318 | 320 | 34 | 11901 | 3842450 |
553 | 2016-09-21 | 320 | 1 | 320 | 312 | 319 | 29 | 16016 | 5053320 |
554 | 2016-09-20 | 319 | 3 | 319 | 311 | 316 | 32 | 19641 | 6205520 |
555 | 2016-09-18 | 316 | -1 | 321 | 310 | 317 | 30 | 9852 | 3088550 |
556 | 2016-09-14 | 317 | 3 | 319 | 311 | 314 | 32 | 14414 | 4514930 |
557 | 2016-09-12 | 314 | -5 | 322 | 313 | 319 | 14 | 3344 | 1062410 |
558 | 2016-09-11 | 319 | 0 | 319 | 310 | 319 | 23 | 6643 | 2083810 |
559 | 2016-09-08 | 319 | -3 | 322 | 317 | 322 | 26 | 6626 | 2117450 |
560 | 2016-09-07 | 322 | 0 | 327 | 315 | 322 | 20 | 8267 | 2629770 |
561 | 2016-09-06 | 322 | -7 | 328 | 322 | 329 | 16 | 4247 | 1377400 |
562 | 2016-09-05 | 329 | -10 | 345 | 323 | 339 | 27 | 7583 | 2520990 |
563 | 2016-09-04 | 339 | 22 | 339 | 313 | 317 | 30 | 15750 | 5092280 |
564 | 2016-09-01 | 317 | -6 | 322 | 312 | 323 | 38 | 8824 | 2798250 |
565 | 2016-08-31 | 323 | -20 | 337 | 317 | 343 | 50 | 13230 | 4270030 |
566 | 2016-08-30 | 343 | 3 | 343 | 335 | 340 | 24 | 4138 | 1401840 |
567 | 2016-08-29 | 340 | 4 | 340 | 322 | 336 | 26 | 6465 | 2164150 |
568 | 2016-08-28 | 336 | 12 | 346 | 318 | 324 | 32 | 5064 | 1678820 |
569 | 2016-08-24 | 324 | -7 | 338 | 315 | 331 | 38 | 7157 | 2314560 |
570 | 2016-08-23 | 331 | -4 | 340 | 316 | 335 | 57 | 15006 | 4835640 |
571 | 2016-08-22 | 335 | -26 | 354 | 325 | 361 | 58 | 12380 | 4198160 |
572 | 2016-08-21 | 361 | -14 | 368 | 354 | 375 | 9 | 2985 | 1077430 |
573 | 2016-08-17 | 375 | 20 | 375 | 362 | 355 | 45 | 15832 | 5794670 |
574 | 2016-08-16 | 355 | -15 | 367 | 349 | 370 | 22 | 6738 | 2413480 |
575 | 2016-08-15 | 370 | -10 | 394 | 350 | 380 | 90 | 35439 | 13017900 |
576 | 2016-08-14 | 418 | -12 | 422 | 404 | 430 | 248 | 106293 | 43745200 |
577 | 2016-08-11 | 430 | -6 | 439 | 424 | 436 | 174 | 89007 | 38528900 |
578 | 2016-08-10 | 436 | 6 | 453 | 414 | 430 | 162 | 65755 | 28330500 |
579 | 2016-08-09 | 430 | 19 | 445 | 419 | 411 | 22 | 5971 | 2612270 |
580 | 2016-08-08 | 411 | -34 | 440 | 403 | 445 | 133 | 40204 | 16866000 |
581 | 2016-08-07 | 445 | 30 | 456 | 423 | 415 | 155 | 70764 | 32194700 |
582 | 2016-08-04 | 415 | -29 | 452 | 415 | 444 | 95 | 29163 | 12420200 |
583 | 2016-08-03 | 444 | 0 | 444 | 416 | 444 | 82 | 24492 | 10715400 |
584 | 2016-08-02 | 444 | -14 | 455 | 436 | 458 | 165 | 54916 | 24450600 |
585 | 2016-08-01 | 458 | -7 | 485 | 440 | 465 | 176 | 50730 | 23334600 |
586 | 2016-07-31 | 465 | 42 | 465 | 420 | 423 | 315 | 135415 | 60799400 |
587 | 2016-07-28 | 423 | -4 | 428 | 415 | 427 | 81 | 28720 | 12131200 |
588 | 2016-07-27 | 427 | 3 | 435 | 416 | 424 | 104 | 33978 | 14446700 |
589 | 2016-07-26 | 424 | 9 | 428 | 410 | 415 | 100 | 35590 | 14854900 |
590 | 2016-07-25 | 415 | 2 | 420 | 410 | 413 | 57 | 21184 | 8798700 |
591 | 2016-07-21 | 413 | -1 | 414 | 401 | 414 | 45 | 23283 | 9504100 |
592 | 2016-07-20 | 414 | -6 | 422 | 412 | 420 | 44 | 11320 | 4709540 |
593 | 2016-07-19 | 420 | 5 | 424 | 405 | 415 | 116 | 38058 | 15813300 |
594 | 2016-07-18 | 415 | -6 | 429 | 413 | 421 | 35 | 13166 | 5493520 |
595 | 2016-07-17 | 421 | 9 | 435 | 415 | 412 | 42 | 32931 | 14193900 |
596 | 2016-07-14 | 412 | 15 | 423 | 395 | 397 | 56 | 42759 | 17863600 |
597 | 2016-07-13 | 397 | -8 | 400 | 385 | 405 | 49 | 15233 | 6032780 |
598 | 2016-07-12 | 405 | -7 | 412 | 393 | 412 | 77 | 22869 | 9211460 |
599 | 2016-07-11 | 412 | -8 | 420 | 405 | 420 | 56 | 14144 | 5841360 |
600 | 2016-07-10 | 420 | -2 | 425 | 417 | 422 | 74 | 33129 | 13908900 |
601 | 2016-07-06 | 422 | -3 | 428 | 420 | 425 | 67 | 20544 | 8669870 |
602 | 2016-07-05 | 425 | -3 | 430 | 423 | 428 | 53 | 10719 | 4581260 |
603 | 2016-07-04 | 428 | -6 | 434 | 427 | 434 | 67 | 22942 | 9876810 |
604 | 2016-07-03 | 434 | -1 | 450 | 430 | 435 | 61 | 19157 | 8329220 |
605 | 2016-06-30 | 435 | 2 | 437 | 425 | 433 | 123 | 60741 | 26110600 |
606 | 2016-06-29 | 433 | 4 | 437 | 418 | 429 | 152 | 67476 | 28794700 |
607 | 2016-06-28 | 429 | 5 | 435 | 416 | 424 | 80 | 27672 | 11696200 |
608 | 2016-06-27 | 424 | 9 | 434 | 420 | 415 | 135 | 56552 | 24075500 |
609 | 2016-06-26 | 415 | -20 | 443 | 415 | 435 | 199 | 62449 | 26517900 |
610 | 2016-06-23 | 435 | 39 | 435 | 401 | 396 | 381 | 156869 | 66459200 |
611 | 2016-06-22 | 396 | 6 | 404 | 388 | 390 | 81 | 29094 | 11429500 |
612 | 2016-06-21 | 390 | 4 | 400 | 386 | 386 | 87 | 38502 | 15135900 |
613 | 2016-06-20 | 386 | -4 | 402 | 383 | 390 | 119 | 60257 | 23900200 |
614 | 2016-06-19 | 390 | 12 | 409 | 375 | 378 | 198 | 90850 | 35419100 |
615 | 2016-06-16 | 378 | 19 | 394 | 366 | 359 | 122 | 47493 | 17656700 |
616 | 2016-06-15 | 359 | -6 | 370 | 357 | 365 | 65 | 27350 | 9945110 |
617 | 2016-06-14 | 365 | 10 | 375 | 357 | 355 | 133 | 67920 | 24893000 |
618 | 2016-06-13 | 355 | -1 | 363 | 350 | 356 | 79 | 43140 | 15340800 |
619 | 2016-06-12 | 356 | 7 | 357 | 344 | 349 | 91 | 50039 | 17588000 |
620 | 2016-06-09 | 349 | 0 | 352 | 336 | 349 | 55 | 26484 | 9145670 |
621 | 2016-06-08 | 349 | 1 | 354 | 342 | 348 | 37 | 13836 | 4789230 |
622 | 2016-06-07 | 348 | -2 | 350 | 343 | 350 | 41 | 9737 | 3369170 |
623 | 2016-06-06 | 350 | 10 | 352 | 343 | 340 | 38 | 11655 | 4061960 |
624 | 2016-06-05 | 340 | -16 | 353 | 340 | 356 | 57 | 16319 | 5665710 |
625 | 2016-06-02 | 356 | -10 | 365 | 353 | 366 | 75 | 25787 | 9228430 |
626 | 2016-06-01 | 366 | -8 | 402 | 354 | 374 | 240 | 78039 | 29209500 |
627 | 2016-05-31 | 374 | 34 | 374 | 340 | 340 | 197 | 61779 | 22662100 |
628 | 2016-05-30 | 340 | 6 | 342 | 336 | 334 | 40 | 12088 | 4102550 |
629 | 2016-05-29 | 334 | -3 | 349 | 334 | 337 | 38 | 9597 | 3258230 |
630 | 2016-05-26 | 337 | -1 | 338 | 330 | 338 | 35 | 11988 | 3991450 |
631 | 2016-05-25 | 338 | 6 | 338 | 330 | 332 | 62 | 21449 | 7186280 |
632 | 2016-05-24 | 332 | -2 | 335 | 331 | 334 | 41 | 13309 | 4435580 |
633 | 2016-05-23 | 334 | 3 | 334 | 328 | 331 | 45 | 14083 | 4668970 |
634 | 2016-05-22 | 331 | -4 | 337 | 330 | 335 | 57 | 26817 | 8963500 |
635 | 2016-05-19 | 335 | 0 | 340 | 330 | 335 | 35 | 9542 | 3201340 |
636 | 2016-05-18 | 335 | 6 | 338 | 333 | 329 | 48 | 11248 | 3773040 |
637 | 2016-05-17 | 329 | -4 | 333 | 328 | 333 | 41 | 13306 | 4392580 |
638 | 2016-05-16 | 333 | -2 | 340 | 330 | 335 | 26 | 8084 | 2701560 |
639 | 2016-05-15 | 335 | -1 | 340 | 330 | 336 | 32 | 9850 | 3300590 |
640 | 2016-05-12 | 336 | 4 | 344 | 336 | 332 | 73 | 28999 | 9852040 |
641 | 2016-05-11 | 332 | 2 | 339 | 330 | 330 | 40 | 10800 | 3596410 |
642 | 2016-05-10 | 330 | -2 | 343 | 330 | 332 | 67 | 25723 | 8675780 |
643 | 2016-05-09 | 332 | 12 | 338 | 318 | 320 | 84 | 29320 | 9637020 |
644 | 2016-05-08 | 320 | 6 | 327 | 317 | 314 | 78 | 25974 | 8367960 |
645 | 2016-05-05 | 314 | -6 | 318 | 310 | 320 | 39 | 12283 | 3852670 |
646 | 2016-05-04 | 320 | -7 | 326 | 315 | 327 | 54 | 9744 | 3114600 |
647 | 2016-05-03 | 327 | 20 | 331 | 305 | 307 | 178 | 64128 | 20586300 |
648 | 2016-05-02 | 307 | -3 | 309 | 304 | 310 | 39 | 12570 | 3863910 |
649 | 2016-04-28 | 310 | 6 | 310 | 300 | 304 | 27 | 5412 | 1644910 |
650 | 2016-04-27 | 304 | -1 | 304 | 300 | 305 | 36 | 10935 | 3301420 |
651 | 2016-04-26 | 305 | 3 | 308 | 300 | 302 | 47 | 17487 | 5302070 |
652 | 2016-04-25 | 302 | -4 | 305 | 301 | 306 | 37 | 14693 | 4447770 |
653 | 2016-04-24 | 306 | 3 | 310 | 304 | 303 | 32 | 7322 | 2240350 |
654 | 2016-04-21 | 303 | -6 | 308 | 303 | 309 | 34 | 14729 | 4503720 |
655 | 2016-04-20 | 309 | -1 | 310 | 306 | 310 | 37 | 15598 | 4807210 |
656 | 2016-04-19 | 310 | 1 | 310 | 305 | 309 | 39 | 11936 | 3664920 |
657 | 2016-04-18 | 309 | -1 | 316 | 309 | 310 | 20 | 3413 | 1061360 |
658 | 2016-04-17 | 310 | 0 | 310 | 307 | 310 | 13 | 3426 | 1059900 |
659 | 2016-04-14 | 310 | 5 | 311 | 301 | 305 | 25 | 7178 | 2191080 |
660 | 2016-04-12 | 305 | -4 | 309 | 305 | 309 | 14 | 2060 | 629846 |
661 | 2016-04-11 | 309 | 3 | 309 | 305 | 306 | 15 | 3793 | 1162760 |
662 | 2016-04-10 | 306 | 0 | 310 | 302 | 306 | 29 | 9705 | 2970970 |
663 | 2016-04-06 | 306 | -8 | 315 | 306 | 314 | 43 | 7395 | 2291150 |
664 | 2016-04-05 | 314 | 4 | 315 | 308 | 310 | 26 | 6335 | 1971130 |
665 | 2016-04-04 | 310 | -3 | 315 | 305 | 313 | 29 | 8231 | 2548960 |
666 | 2016-04-03 | 313 | 5 | 313 | 301 | 308 | 27 | 9938 | 3026030 |
667 | 2016-03-31 | 308 | 2 | 315 | 303 | 306 | 25 | 7797 | 2410340 |
668 | 2016-03-30 | 306 | -4 | 316 | 305 | 310 | 25 | 7975 | 2465700 |
669 | 2016-03-29 | 310 | -3 | 314 | 305 | 313 | 20 | 4057 | 1259540 |
670 | 2016-03-28 | 313 | -1 | 315 | 311 | 314 | 27 | 8105 | 2531580 |
671 | 2016-03-27 | 314 | 0 | 316 | 302 | 314 | 51 | 15456 | 4779400 |
672 | 2016-03-24 | 314 | -14 | 334 | 314 | 328 | 57 | 16649 | 5331000 |
673 | 2016-03-23 | 328 | -2 | 330 | 320 | 330 | 26 | 7072 | 2306480 |
674 | 2016-03-21 | 330 | -9 | 345 | 330 | 339 | 31 | 11009 | 3682260 |
675 | 2016-03-20 | 339 | -1 | 346 | 329 | 340 | 27 | 10824 | 3629820 |
676 | 2016-03-17 | 340 | 6 | 340 | 323 | 334 | 42 | 14994 | 4945220 |
677 | 2016-03-16 | 334 | -7 | 338 | 325 | 341 | 50 | 12334 | 4077010 |
678 | 2016-03-15 | 341 | -34 | 370 | 341 | 375 | 124 | 36177 | 12616400 |
679 | 2016-03-14 | 375 | 19 | 391 | 363 | 356 | 242 | 72120 | 27318900 |
680 | 2016-03-13 | 356 | 32 | 356 | 330 | 324 | 168 | 75657 | 26591200 |
681 | 2016-03-10 | 324 | 29 | 324 | 298 | 295 | 65 | 28846 | 9076840 |
682 | 2016-03-06 | 295 | -2 | 306 | 295 | 297 | 19 | 7987 | 2400980 |
683 | 2016-03-03 | 297 | -4 | 300 | 289 | 301 | 13 | 5180 | 1520060 |
684 | 2016-03-02 | 301 | 10 | 301 | 286 | 291 | 10 | 2109 | 619207 |
685 | 2016-03-01 | 291 | 1 | 291 | 286 | 290 | 10 | 1900 | 547170 |
686 | 2016-02-29 | 290 | -4 | 293 | 290 | 294 | 9 | 2597 | 756451 |
687 | 2016-02-28 | 294 | -4 | 303 | 294 | 298 | 22 | 6537 | 1937200 |
688 | 2016-02-25 | 298 | -2 | 298 | 295 | 300 | 7 | 1770 | 523920 |
689 | 2016-02-24 | 300 | -1 | 300 | 297 | 301 | 5 | 1230 | 367650 |
690 | 2016-02-23 | 301 | -5 | 302 | 301 | 306 | 7 | 3494 | 1052190 |
691 | 2016-02-22 | 306 | 5 | 306 | 297 | 301 | 27 | 11438 | 3436140 |
692 | 2016-02-21 | 301 | 5 | 301 | 298 | 296 | 32 | 10123 | 3040630 |
693 | 2016-02-18 | 296 | -2 | 300 | 294 | 298 | 28 | 7735 | 2304500 |
694 | 2016-02-17 | 298 | -1 | 299 | 294 | 299 | 11 | 3025 | 899231 |
695 | 2016-02-16 | 299 | 1 | 303 | 290 | 298 | 12 | 4320 | 1267860 |
696 | 2016-02-15 | 298 | -2 | 310 | 297 | 300 | 33 | 9010 | 2690360 |
697 | 2016-02-14 | 300 | 5 | 304 | 290 | 295 | 31 | 14582 | 4356080 |
698 | 2016-02-11 | 295 | -10 | 305 | 294 | 305 | 15 | 7276 | 2177320 |
699 | 2016-02-08 | 305 | 8 | 322 | 281 | 297 | 75 | 30502 | 9096250 |
700 | 2016-02-07 | 297 | -32 | 323 | 297 | 329 | 29 | 5570 | 1655450 |
701 | 2016-02-04 | 329 | -6 | 329 | 329 | 335 | 1 | 10 | 3290 |
702 | 2016-02-01 | 335 | -6 | 335 | 335 | 341 | 1 | 100 | 33500 |
703 | 2016-01-28 | 341 | -13 | 347 | 341 | 354 | 2 | 44 | 15208 |
704 | 2016-01-27 | 354 | -7 | 354 | 354 | 361 | 1 | 20 | 7080 |
705 | 2016-01-25 | 361 | 12 | 361 | 355 | 349 | 4 | 226 | 80600 |
706 | 2016-01-24 | 349 | 6 | 349 | 345 | 343 | 2 | 210 | 72650 |
707 | 2016-01-21 | 343 | 31 | 343 | 318 | 312 | 13 | 2600 | 887576 |
708 | 2016-01-20 | 312 | 27 | 312 | 290 | 285 | 5 | 50 | 15030 |
709 | 2016-01-19 | 285 | 25 | 285 | 265 | 260 | 5 | 50 | 13750 |
710 | 2016-01-14 | 260 | 0 | 266 | 257 | 260 | 75 | 11367 | 2960860 |
711 | 2016-01-13 | 260 | 0 | 265 | 255 | 260 | 74 | 8237 | 2135210 |
712 | 2016-01-12 | 260 | 0 | 260 | 253 | 260 | 72 | 6323 | 1631750 |
713 | 2016-01-11 | 260 | 3 | 261 | 250 | 257 | 39 | 10060 | 2581740 |
714 | 2016-01-10 | 257 | 1 | 261 | 255 | 256 | 40 | 4883 | 1255360 |
715 | 2016-01-07 | 256 | -6 | 265 | 254 | 262 | 31 | 5041 | 1300270 |
716 | 2016-01-06 | 262 | -8 | 268 | 254 | 270 | 19 | 5504 | 1417810 |
717 | 2016-01-05 | 270 | 13 | 275 | 252 | 257 | 45 | 8473 | 2180380 |
718 | 2016-01-04 | 257 | 1 | 261 | 254 | 256 | 23 | 5072 | 1296770 |
719 | 2016-01-03 | 256 | -4 | 258 | 253 | 260 | 28 | 3910 | 1000110 |
S.N | Date | Up(Days) | Down(Days) |
---|---|---|---|
1 | 2019-02 | 2 | 9 |
2 | 2019-01 | 7 | 15 |
3 | 2018-12 | 9 | 12 |
4 | 2018-11 | 6 | 10 |
5 | 2018-10 | 6 | 14 |
6 | 2018-09 | 7 | 12 |
7 | 2018-08 | 7 | 14 |
8 | 2018-07 | 7 | 15 |
9 | 2018-06 | 5 | 13 |
10 | 2018-05 | 5 | 16 |
11 | 2018-04 | 12 | 9 |
12 | 2018-03 | 5 | 12 |
13 | 2018-02 | 7 | 11 |
14 | 2018-01 | 7 | 12 |
15 | 2017-12 | 9 | 9 |
16 | 2017-11 | 9 | 13 |
17 | 2017-10 | 4 | 11 |
18 | 2017-09 | 7 | 7 |
19 | 2017-08 | 5 | 15 |
20 | 2017-07 | 7 | 15 |
21 | 2017-06 | 6 | 13 |
22 | 2017-05 | 7 | 11 |
23 | 2017-04 | 8 | 11 |
24 | 2017-03 | 13 | 6 |
25 | 2017-02 | 8 | 11 |
26 | 2017-01 | 8 | 14 |
27 | 2016-12 | 8 | 11 |
28 | 2016-11 | 8 | 11 |
29 | 2016-10 | 6 | 9 |
30 | 2016-09 | 6 | 12 |
31 | 2016-08 | 7 | 14 |
32 | 2016-07 | 7 | 12 |
33 | 2016-06 | 13 | 9 |
34 | 2016-05 | 10 | 12 |
35 | 2016-04 | 8 | 10 |
36 | 2016-03 | 7 | 12 |
37 | 2016-02 | 5 | 12 |
38 | 2016-01 | 9 | 8 |
S.N | Total | 277 | 442 |
S.N | Company | Fiscal Year | Trading Price |
Paid Up Capital (Rs in '000') |
Reserve and Surplus (Rs in '000') |
Published EPS(Existing) |
Simple EPS |
PE Ratio | Current PE Ratio |
Net worth | NPL | Net Profit | # |
---|