Nepal Stock Information
Stock Information and Tools
Everest Bank Limited (Based on 4th Quarter 2074/2075)
(Category:Commercial Banks)
| 52 Week High | 1210, Low 585 |
| Closing Avg | 660.51 |
| Weighted Avg | 661.17 |
| LTP | 593(0) |
| Listed Shares | 8,02,68,637 |
| Paid Up Capital | 8,02,68,63,700 |
| Market Capitalization | 51,13,11,21,769 |
| Net Profit | 2,544,534.00 |
| EPS(Published) | 31.39 |
| EPS(Normal) | 31 |
| PE | 21.12 |
| PE (current) | 19.13 |
| Bonus Last Year | 33 |
| Cash Dividend | 1.74 |
| Right Share |
| Net Worth | 177.66 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2018-11-14 | 593 | 0 | 595 | 588 | 593 | 43 | 7189 | 4248900 |
| 2 | 2018-11-13 | 593 | 8 | 595 | 585 | 585 | 59 | 6226 | 3676800 |
| 3 | 2018-11-12 | 585 | 0 | 590 | 581 | 585 | 46 | 6510 | 3796260 |
| 4 | 2018-11-11 | 585 | -12 | 599 | 580 | 597 | 31 | 7069 | 4174480 |
| 5 | 2018-11-06 | 597 | 2 | 602 | 591 | 595 | 12 | 1045 | 625414 |
| 6 | 2018-11-05 | 595 | 4 | 596 | 590 | 591 | 70 | 9948 | 5905570 |
| 7 | 2018-11-04 | 591 | -34 | 613 | 587 | 625 | 261 | 42925 | 25494900 |
| 8 | 2018-11-01 | 625 | 5 | 625 | 617 | 620 | 63 | 7275 | 4522920 |
| 9 | 2018-10-31 | 620 | -7 | 635 | 620 | 627 | 50 | 6885 | 4308770 |
| 10 | 2018-10-30 | 627 | 2 | 628 | 623 | 625 | 41 | 7954 | 4969450 |
| 11 | 2018-10-29 | 625 | -8 | 635 | 624 | 633 | 49 | 5101 | 3205000 |
| 12 | 2018-10-28 | 633 | -4 | 640 | 627 | 637 | 37 | 4138 | 2609080 |
| 13 | 2018-10-25 | 637 | 0 | 640 | 637 | 637 | 32 | 4091 | 2611450 |
| 14 | 2018-10-24 | 637 | 1 | 637 | 630 | 636 | 37 | 4501 | 2846530 |
| 15 | 2018-10-23 | 636 | -1 | 644 | 635 | 637 | 16 | 1639 | 1046860 |
| 16 | 2018-10-22 | 637 | -4 | 650 | 637 | 641 | 36 | 4236 | 2720390 |
| 17 | 2018-10-21 | 641 | 2 | 644 | 640 | 639 | 8 | 918 | 588558 |
| 18 | 2018-10-15 | 639 | 5 | 645 | 635 | 634 | 61 | 6481 | 4152450 |
| 19 | 2018-10-14 | 634 | 3 | 642 | 630 | 631 | 34 | 2889 | 1831880 |
| 20 | 2018-10-11 | 631 | 7 | 634 | 624 | 624 | 25 | 1648 | 1035480 |
| 21 | 2018-10-10 | 624 | 3 | 632 | 619 | 621 | 44 | 8167 | 5066630 |
| 22 | 2018-10-09 | 621 | -4 | 627 | 621 | 625 | 82 | 10421 | 6501880 |
| 23 | 2018-10-08 | 625 | 2 | 628 | 620 | 623 | 75 | 11391 | 7116850 |
| 24 | 2018-10-07 | 623 | -8 | 632 | 623 | 631 | 82 | 9788 | 6135640 |
| 25 | 2018-10-04 | 631 | -4 | 641 | 630 | 635 | 84 | 12866 | 8134070 |
| 26 | 2018-10-03 | 635 | -3 | 640 | 630 | 638 | 65 | 10980 | 6962710 |
| 27 | 2018-10-02 | 638 | 3 | 644 | 630 | 635 | 56 | 11862 | 7538780 |
| 28 | 2018-10-01 | 635 | -5 | 648 | 630 | 640 | 119 | 13571 | 8643260 |
| 29 | 2018-09-30 | 640 | -4 | 655 | 640 | 644 | 92 | 9309 | 5992830 |
| 30 | 2018-09-27 | 644 | -6 | 655 | 644 | 650 | 143 | 23668 | 15295000 |
| 31 | 2018-09-26 | 650 | -4 | 657 | 643 | 654 | 145 | 21532 | 13978900 |
| 32 | 2018-09-25 | 654 | 2 | 670 | 652 | 651 | 157 | 31311 | 20523200 |
| 33 | 2018-09-23 | 651 | 0 | 658 | 642 | 651 | 81 | 20910 | 13551500 |
| 34 | 2018-09-20 | 651 | -9 | 660 | 651 | 660 | 70 | 9109 | 5951000 |
| 35 | 2018-09-18 | 660 | 0 | 665 | 659 | 660 | 47 | 4712 | 3111440 |
| 36 | 2018-09-17 | 660 | 0 | 665 | 658 | 660 | 75 | 8921 | 5889380 |
| 37 | 2018-09-16 | 660 | 7 | 668 | 655 | 653 | 59 | 10262 | 6795180 |
| 38 | 2018-09-13 | 653 | -7 | 662 | 652 | 660 | 102 | 15051 | 9881680 |
| 39 | 2018-09-12 | 660 | -2 | 663 | 658 | 662 | 36 | 3616 | 2389310 |
| 40 | 2018-09-11 | 662 | 2 | 663 | 660 | 660 | 37 | 4300 | 2843320 |
| 41 | 2018-09-10 | 660 | -13 | 673 | 657 | 673 | 43 | 7365 | 4869700 |
| 42 | 2018-09-09 | 673 | 13 | 673 | 652 | 660 | 40 | 6597 | 4361480 |
| 43 | 2018-09-06 | 660 | -5 | 676 | 657 | 665 | 98 | 12757 | 8472560 |
| 44 | 2018-09-05 | 665 | 8 | 673 | 656 | 657 | 79 | 12375 | 8225780 |
| 45 | 2018-09-04 | 657 | -6 | 663 | 652 | 663 | 67 | 7982 | 5263480 |
| 46 | 2018-09-03 | 663 | 5 | 664 | 648 | 658 | 84 | 11270 | 7399710 |
| 47 | 2018-09-02 | 658 | 0 | 662 | 654 | 658 | 59 | 8901 | 5852110 |
| 48 | 2018-08-30 | 658 | 4 | 661 | 642 | 654 | 44 | 4376 | 2862480 |
| 49 | 2018-08-29 | 654 | -6 | 658 | 648 | 660 | 62 | 6519 | 4266550 |
| 50 | 2018-08-28 | 660 | 5 | 665 | 655 | 655 | 51 | 6193 | 4083630 |
| 51 | 2018-08-26 | 655 | -3 | 660 | 653 | 658 | 39 | 5199 | 3403650 |
| 52 | 2018-08-23 | 658 | 0 | 664 | 652 | 658 | 56 | 5927 | 3879960 |
| 53 | 2018-08-22 | 658 | 4 | 665 | 654 | 654 | 29 | 2365 | 1559270 |
| 54 | 2018-08-21 | 654 | -11 | 662 | 650 | 665 | 53 | 6286 | 4128740 |
| 55 | 2018-08-20 | 665 | -2 | 667 | 660 | 667 | 45 | 4619 | 3059670 |
| 56 | 2018-08-19 | 667 | 4 | 675 | 665 | 663 | 57 | 14480 | 9665740 |
| 57 | 2018-08-16 | 663 | 1 | 666 | 659 | 662 | 108 | 14501 | 9609240 |
| 58 | 2018-08-15 | 662 | 12 | 663 | 649 | 650 | 84 | 10742 | 7029080 |
| 59 | 2018-08-14 | 650 | 0 | 655 | 646 | 650 | 70 | 7244 | 4696450 |
| 60 | 2018-08-13 | 650 | 0 | 651 | 641 | 650 | 99 | 10140 | 6561360 |
| 61 | 2018-08-12 | 650 | -12 | 658 | 648 | 662 | 89 | 7270 | 4732550 |
| 62 | 2018-08-09 | 662 | -2 | 665 | 661 | 664 | 42 | 2933 | 1942060 |
| 63 | 2018-08-08 | 664 | -2 | 668 | 664 | 666 | 65 | 8962 | 5960930 |
| 64 | 2018-08-07 | 666 | 1 | 667 | 665 | 665 | 64 | 6420 | 4273390 |
| 65 | 2018-08-06 | 665 | 2 | 668 | 664 | 663 | 61 | 6285 | 4183740 |
| 66 | 2018-08-05 | 663 | -2 | 670 | 663 | 665 | 102 | 11273 | 7511290 |
| 67 | 2018-08-02 | 665 | -4 | 670 | 665 | 669 | 38 | 5867 | 3914130 |
| 68 | 2018-08-01 | 669 | 2 | 669 | 665 | 667 | 24 | 5745 | 3828090 |
| 69 | 2018-07-31 | 667 | 2 | 668 | 661 | 665 | 24 | 3081 | 2043770 |
| 70 | 2018-07-30 | 665 | -7 | 675 | 664 | 672 | 49 | 9157 | 6128330 |
| 71 | 2018-07-29 | 672 | 10 | 672 | 665 | 662 | 56 | 7319 | 4892130 |
| 72 | 2018-07-26 | 662 | -8 | 675 | 661 | 670 | 42 | 3959 | 2633200 |
| 73 | 2018-07-25 | 670 | 0 | 671 | 666 | 670 | 52 | 5317 | 3558290 |
| 74 | 2018-07-24 | 670 | 4 | 678 | 666 | 666 | 51 | 8708 | 5833650 |
| 75 | 2018-07-23 | 666 | -1 | 671 | 662 | 667 | 48 | 4310 | 2869260 |
| 76 | 2018-07-22 | 667 | -5 | 671 | 662 | 672 | 47 | 4077 | 2718620 |
| 77 | 2018-07-19 | 672 | 7 | 672 | 664 | 665 | 37 | 3040 | 2031340 |
| 78 | 2018-07-17 | 667 | 4 | 673 | 660 | 663 | 50 | 4614 | 3067400 |
| 79 | 2018-07-16 | 663 | 2 | 670 | 660 | 661 | 60 | 4933 | 3273420 |
| 80 | 2018-07-15 | 661 | 1 | 661 | 652 | 660 | 54 | 8158 | 5368610 |
| 81 | 2018-07-12 | 660 | -7 | 670 | 657 | 667 | 70 | 6363 | 4219840 |
| 82 | 2018-07-11 | 667 | 2 | 678 | 666 | 665 | 60 | 7899 | 5301930 |
| 83 | 2018-07-10 | 665 | -3 | 680 | 663 | 668 | 80 | 7931 | 5309280 |
| 84 | 2018-07-09 | 668 | -10 | 684 | 664 | 678 | 58 | 5857 | 3917000 |
| 85 | 2018-07-08 | 678 | 6 | 697 | 678 | 672 | 91 | 9306 | 6371830 |
| 86 | 2018-07-05 | 672 | 23 | 672 | 649 | 649 | 86 | 8945 | 5910880 |
| 87 | 2018-07-04 | 649 | -1 | 652 | 638 | 650 | 75 | 7194 | 4635180 |
| 88 | 2018-07-03 | 650 | -5 | 650 | 640 | 655 | 114 | 12155 | 7820610 |
| 89 | 2018-07-02 | 655 | -1 | 670 | 640 | 656 | 93 | 12793 | 8322710 |
| 90 | 2018-07-01 | 656 | -9 | 665 | 653 | 665 | 67 | 5046 | 3313190 |
| 91 | 2018-06-28 | 665 | -4 | 673 | 660 | 669 | 75 | 9563 | 6389090 |
| 92 | 2018-06-27 | 669 | 9 | 670 | 655 | 660 | 69 | 9631 | 6379600 |
| 93 | 2018-06-26 | 660 | -10 | 671 | 660 | 670 | 44 | 6194 | 4134410 |
| 94 | 2018-06-25 | 670 | -5 | 675 | 666 | 675 | 59 | 4035 | 2702800 |
| 95 | 2018-06-24 | 675 | 0 | 685 | 670 | 675 | 70 | 9584 | 6455280 |
| 96 | 2018-06-21 | 675 | 5 | 679 | 660 | 670 | 71 | 7087 | 4752740 |
| 97 | 2018-06-20 | 670 | -2 | 675 | 665 | 672 | 72 | 6266 | 4191460 |
| 98 | 2018-06-19 | 672 | -4 | 687 | 670 | 676 | 60 | 8253 | 5555530 |
| 99 | 2018-06-18 | 676 | -3 | 680 | 667 | 679 | 53 | 5245 | 3526330 |
| 100 | 2018-06-17 | 679 | -7 | 689 | 676 | 686 | 61 | 9962 | 6785960 |
| 101 | 2018-06-14 | 686 | -1 | 700 | 685 | 687 | 50 | 3794 | 2617980 |
| 102 | 2018-06-13 | 687 | 5 | 687 | 681 | 682 | 76 | 7507 | 5138390 |
| 103 | 2018-06-12 | 682 | -4 | 689 | 680 | 686 | 62 | 8557 | 5860730 |
| 104 | 2018-06-11 | 686 | 1 | 700 | 671 | 685 | 110 | 16457 | 11225100 |
| 105 | 2018-06-10 | 685 | -12 | 700 | 680 | 697 | 151 | 26750 | 18358300 |
| 106 | 2018-06-07 | 697 | -13 | 711 | 696 | 710 | 123 | 10833 | 7613220 |
| 107 | 2018-06-06 | 710 | 9 | 727 | 707 | 701 | 44 | 4996 | 3573140 |
| 108 | 2018-06-04 | 701 | -7 | 715 | 700 | 708 | 94 | 14232 | 10008100 |
| 109 | 2018-06-03 | 708 | -18 | 726 | 707 | 726 | 99 | 7789 | 5554400 |
| 110 | 2018-05-31 | 726 | -6 | 735 | 720 | 732 | 78 | 8567 | 6231320 |
| 111 | 2018-05-30 | 732 | -4 | 750 | 729 | 736 | 65 | 6601 | 4859500 |
| 112 | 2018-05-29 | 736 | 5 | 741 | 723 | 731 | 141 | 20797 | 15243000 |
| 113 | 2018-05-28 | 731 | 23 | 735 | 702 | 708 | 78 | 8205 | 5926850 |
| 114 | 2018-05-27 | 708 | -17 | 725 | 700 | 725 | 166 | 19118 | 13531000 |
| 115 | 2018-05-24 | 725 | -3 | 734 | 722 | 728 | 78 | 10633 | 7728970 |
| 116 | 2018-05-23 | 728 | 0 | 735 | 720 | 728 | 83 | 7550 | 5493770 |
| 117 | 2018-05-22 | 728 | -5 | 740 | 728 | 733 | 107 | 9683 | 7095730 |
| 118 | 2018-05-21 | 733 | -9 | 750 | 729 | 742 | 118 | 10451 | 7696200 |
| 119 | 2018-05-20 | 742 | -4 | 755 | 740 | 746 | 112 | 9903 | 7383280 |
| 120 | 2018-05-17 | 746 | -4 | 753 | 745 | 750 | 119 | 8868 | 6635810 |
| 121 | 2018-05-16 | 750 | -6 | 755 | 748 | 756 | 109 | 9741 | 7312440 |
| 122 | 2018-05-15 | 756 | -8 | 760 | 752 | 764 | 55 | 5082 | 3836870 |
| 123 | 2018-05-14 | 764 | -9 | 775 | 764 | 773 | 101 | 9480 | 7279080 |
| 124 | 2018-05-10 | 773 | -9 | 782 | 772 | 782 | 78 | 7205 | 5590720 |
| 125 | 2018-05-09 | 782 | -7 | 789 | 766 | 789 | 66 | 7611 | 5940520 |
| 126 | 2018-05-08 | 789 | 13 | 790 | 770 | 776 | 69 | 7674 | 5938740 |
| 127 | 2018-05-07 | 776 | -9 | 781 | 770 | 785 | 98 | 10821 | 8397500 |
| 128 | 2018-05-06 | 785 | -9 | 795 | 785 | 794 | 83 | 7682 | 6046870 |
| 129 | 2018-05-03 | 794 | 5 | 809 | 790 | 789 | 102 | 10890 | 8655270 |
| 130 | 2018-05-02 | 789 | -6 | 796 | 775 | 795 | 138 | 15908 | 12475800 |
| 131 | 2018-04-29 | 795 | -3 | 805 | 783 | 798 | 109 | 8912 | 7092480 |
| 132 | 2018-04-26 | 798 | -27 | 830 | 798 | 825 | 210 | 17296 | 14050800 |
| 133 | 2018-04-25 | 825 | -15 | 835 | 815 | 840 | 116 | 12187 | 10079600 |
| 134 | 2018-04-24 | 840 | -20 | 860 | 840 | 860 | 118 | 8635 | 7309440 |
| 135 | 2018-04-23 | 860 | 3 | 900 | 845 | 857 | 210 | 21755 | 19000300 |
| 136 | 2018-04-22 | 857 | 25 | 865 | 840 | 832 | 230 | 26389 | 22468900 |
| 137 | 2018-04-19 | 832 | 13 | 838 | 820 | 819 | 174 | 20366 | 16969200 |
| 138 | 2018-04-18 | 819 | 15 | 870 | 800 | 804 | 136 | 13786 | 11235100 |
| 139 | 2018-04-17 | 804 | 4 | 809 | 796 | 800 | 116 | 11512 | 9238870 |
| 140 | 2018-04-16 | 800 | 2 | 809 | 783 | 798 | 58 | 5610 | 4447280 |
| 141 | 2018-04-15 | 798 | 1 | 805 | 785 | 797 | 66 | 5928 | 4711490 |
| 142 | 2018-04-12 | 797 | -3 | 816 | 795 | 800 | 121 | 13365 | 10731900 |
| 143 | 2018-04-11 | 800 | 0 | 804 | 786 | 800 | 72 | 6119 | 4864620 |
| 144 | 2018-04-10 | 800 | -14 | 820 | 790 | 814 | 117 | 9072 | 7301660 |
| 145 | 2018-04-09 | 814 | 7 | 838 | 810 | 807 | 252 | 23809 | 19625700 |
| 146 | 2018-04-08 | 807 | 44 | 808 | 772 | 763 | 268 | 30563 | 24315900 |
| 147 | 2018-04-05 | 763 | 23 | 763 | 745 | 740 | 184 | 17683 | 13370300 |
| 148 | 2018-04-04 | 740 | 15 | 745 | 727 | 725 | 107 | 9887 | 7233690 |
| 149 | 2018-04-03 | 725 | 0 | 727 | 720 | 725 | 93 | 10006 | 7248810 |
| 150 | 2018-04-02 | 725 | -2 | 730 | 721 | 727 | 89 | 8258 | 5983640 |
| 151 | 2018-04-01 | 727 | -13 | 742 | 710 | 740 | 134 | 10320 | 7460740 |
| 152 | 2018-03-29 | 740 | 13 | 744 | 730 | 727 | 173 | 17611 | 13002300 |
| 153 | 2018-03-28 | 727 | 12 | 743 | 701 | 715 | 285 | 28643 | 20697300 |
| 154 | 2018-03-27 | 715 | 50 | 728 | 652 | 665 | 166 | 16465 | 11136400 |
| 155 | 2018-03-26 | 665 | -20 | 685 | 650 | 685 | 187 | 18295 | 12139400 |
| 156 | 2018-03-22 | 685 | -8 | 705 | 675 | 693 | 187 | 17464 | 12001700 |
| 157 | 2018-03-21 | 693 | -17 | 714 | 690 | 710 | 217 | 20878 | 14506900 |
| 158 | 2018-03-20 | 710 | -16 | 726 | 710 | 726 | 149 | 13049 | 9300660 |
| 159 | 2018-03-19 | 726 | -11 | 743 | 722 | 737 | 106 | 8964 | 6540690 |
| 160 | 2018-03-18 | 737 | 6 | 748 | 719 | 731 | 126 | 12631 | 9236520 |
| 161 | 2018-03-15 | 731 | -14 | 754 | 731 | 745 | 103 | 11145 | 8291900 |
| 162 | 2018-03-14 | 745 | 10 | 755 | 735 | 735 | 83 | 11898 | 8789100 |
| 163 | 2018-03-13 | 735 | -6 | 753 | 735 | 741 | 138 | 15304 | 11344200 |
| 164 | 2018-03-12 | 741 | -19 | 770 | 741 | 760 | 163 | 20267 | 15211100 |
| 165 | 2018-03-11 | 760 | -20 | 780 | 759 | 780 | 126 | 15425 | 11808600 |
| 166 | 2018-03-07 | 780 | 15 | 785 | 773 | 765 | 156 | 11376 | 8861540 |
| 167 | 2018-03-05 | 770 | 0 | 785 | 762 | 770 | 139 | 13393 | 10329600 |
| 168 | 2018-03-04 | 770 | -33 | 790 | 760 | 803 | 190 | 21092 | 16324100 |
| 169 | 2018-02-28 | 803 | -17 | 820 | 800 | 820 | 126 | 15549 | 12529700 |
| 170 | 2018-02-27 | 820 | 3 | 825 | 813 | 817 | 90 | 9851 | 8065740 |
| 171 | 2018-02-26 | 817 | -8 | 835 | 811 | 825 | 117 | 10719 | 8761950 |
| 172 | 2018-02-25 | 825 | -10 | 835 | 825 | 835 | 71 | 6688 | 5542240 |
| 173 | 2018-02-22 | 835 | -6 | 849 | 833 | 841 | 120 | 15944 | 13356900 |
| 174 | 2018-02-21 | 841 | -10 | 851 | 837 | 851 | 79 | 6835 | 5745940 |
| 175 | 2018-02-20 | 851 | -9 | 861 | 845 | 860 | 64 | 6336 | 5391730 |
| 176 | 2018-02-18 | 860 | 0 | 894 | 858 | 860 | 179 | 23017 | 19943200 |
| 177 | 2018-02-15 | 860 | 19 | 865 | 840 | 841 | 157 | 19376 | 16604000 |
| 178 | 2018-02-14 | 841 | 1 | 844 | 837 | 840 | 77 | 6540 | 5493780 |
| 179 | 2018-02-12 | 840 | -2 | 844 | 837 | 842 | 81 | 10560 | 8880000 |
| 180 | 2018-02-11 | 842 | 2 | 845 | 840 | 840 | 79 | 7963 | 6705370 |
| 181 | 2018-02-08 | 840 | 0 | 845 | 838 | 840 | 85 | 9080 | 7631480 |
| 182 | 2018-02-07 | 840 | -5 | 854 | 840 | 845 | 81 | 7983 | 6720220 |
| 183 | 2018-02-06 | 845 | -9 | 853 | 844 | 854 | 94 | 10160 | 8610120 |
| 184 | 2018-02-05 | 854 | -7 | 865 | 854 | 861 | 91 | 6823 | 5844750 |
| 185 | 2018-02-04 | 861 | -2 | 875 | 857 | 863 | 119 | 11593 | 10004700 |
| 186 | 2018-02-01 | 863 | 1 | 865 | 855 | 862 | 126 | 13391 | 11536500 |
| 187 | 2018-01-31 | 862 | -3 | 868 | 860 | 865 | 87 | 7448 | 6431490 |
| 188 | 2018-01-29 | 865 | -8 | 878 | 860 | 873 | 114 | 9402 | 8138440 |
| 189 | 2018-01-28 | 873 | 6 | 879 | 866 | 867 | 98 | 7520 | 6553440 |
| 190 | 2018-01-25 | 867 | 0 | 872 | 862 | 867 | 85 | 8352 | 7235820 |
| 191 | 2018-01-24 | 867 | -5 | 872 | 865 | 872 | 50 | 3635 | 3155710 |
| 192 | 2018-01-23 | 872 | -4 | 880 | 871 | 876 | 60 | 5043 | 4406010 |
| 193 | 2018-01-22 | 876 | -7 | 890 | 876 | 883 | 75 | 7441 | 6569930 |
| 194 | 2018-01-21 | 883 | 0 | 894 | 880 | 883 | 113 | 10307 | 9132910 |
| 195 | 2018-01-17 | 883 | -10 | 890 | 872 | 893 | 106 | 7133 | 6271130 |
| 196 | 2018-01-16 | 893 | -14 | 907 | 885 | 907 | 135 | 10127 | 9031200 |
| 197 | 2018-01-14 | 907 | -15 | 920 | 906 | 922 | 133 | 10305 | 9384180 |
| 198 | 2018-01-10 | 922 | -12 | 950 | 917 | 934 | 247 | 23008 | 21360400 |
| 199 | 2018-01-09 | 934 | 42 | 934 | 899 | 892 | 238 | 24260 | 22127200 |
| 200 | 2018-01-08 | 892 | 17 | 895 | 885 | 875 | 196 | 19212 | 17080600 |
| 201 | 2018-01-07 | 875 | 3 | 883 | 870 | 872 | 200 | 22352 | 19547100 |
| 202 | 2018-01-04 | 872 | 16 | 872 | 851 | 856 | 127 | 10995 | 9518030 |
| 203 | 2018-01-03 | 856 | -5 | 878 | 852 | 861 | 222 | 19211 | 16649700 |
| 204 | 2018-01-02 | 861 | 26 | 895 | 845 | 835 | 373 | 31454 | 27465200 |
| 205 | 2018-01-01 | 835 | 37 | 835 | 800 | 798 | 184 | 17773 | 14631200 |
| 206 | 2017-12-31 | 798 | 0 | 799 | 790 | 798 | 106 | 11109 | 8808340 |
| 207 | 2017-12-28 | 798 | -18 | 810 | 788 | 816 | 276 | 30229 | 24037100 |
| 208 | 2017-12-27 | 1085 | -22 | 1116 | 1079 | 1107 | 692 | 66472 | 72734000 |
| 209 | 2017-12-26 | 1107 | -22 | 1130 | 1105 | 1129 | 232 | 18844 | 21057000 |
| 210 | 2017-12-24 | 1129 | 1 | 1140 | 1128 | 1128 | 204 | 18077 | 20503800 |
| 211 | 2017-12-21 | 1128 | -7 | 1135 | 1119 | 1135 | 145 | 16966 | 19034400 |
| 212 | 2017-12-20 | 1135 | -5 | 1150 | 1121 | 1140 | 164 | 17818 | 20106800 |
| 213 | 2017-12-19 | 1140 | -15 | 1159 | 1136 | 1155 | 157 | 17497 | 20017400 |
| 214 | 2017-12-18 | 1155 | -11 | 1170 | 1153 | 1166 | 160 | 18216 | 21161200 |
| 215 | 2017-12-17 | 1166 | -18 | 1188 | 1165 | 1184 | 154 | 13697 | 16040600 |
| 216 | 2017-12-14 | 1184 | -4 | 1194 | 1184 | 1188 | 85 | 6563 | 7799740 |
| 217 | 2017-12-13 | 1188 | 13 | 1190 | 1169 | 1175 | 126 | 10982 | 12946800 |
| 218 | 2017-12-12 | 1175 | -11 | 1194 | 1170 | 1186 | 164 | 13706 | 16115200 |
| 219 | 2017-12-11 | 1186 | -1 | 1200 | 1179 | 1187 | 132 | 14166 | 16763200 |
| 220 | 2017-12-10 | 1187 | -8 | 1218 | 1187 | 1195 | 113 | 10272 | 12302900 |
| 221 | 2017-12-06 | 1195 | 5 | 1207 | 1194 | 1190 | 123 | 15965 | 19140300 |
| 222 | 2017-12-05 | 1190 | -10 | 1198 | 1190 | 1200 | 103 | 10825 | 12911000 |
| 223 | 2017-12-04 | 1200 | -7 | 1209 | 1195 | 1207 | 118 | 13307 | 15957700 |
| 224 | 2017-11-30 | 1207 | -3 | 1234 | 1200 | 1210 | 122 | 11548 | 13950600 |
| 225 | 2017-11-29 | 1210 | 10 | 1211 | 1200 | 1200 | 142 | 13793 | 16627400 |
| 226 | 2017-11-28 | 1200 | 5 | 1200 | 1193 | 1195 | 101 | 7806 | 9349350 |
| 227 | 2017-11-27 | 1195 | 0 | 1200 | 1190 | 1195 | 184 | 17294 | 20698800 |
| 228 | 2017-11-26 | 1195 | 16 | 1200 | 1177 | 1179 | 200 | 20075 | 23830700 |
| 229 | 2017-11-23 | 1179 | 14 | 1179 | 1168 | 1165 | 181 | 16501 | 19363900 |
| 230 | 2017-11-22 | 1165 | 10 | 1170 | 1155 | 1155 | 154 | 17057 | 19851600 |
| 231 | 2017-11-21 | 1155 | 10 | 1160 | 1146 | 1145 | 176 | 22380 | 25837700 |
| 232 | 2017-11-20 | 1145 | -3 | 1155 | 1143 | 1148 | 245 | 23361 | 26785800 |
| 233 | 2017-11-19 | 1148 | 32 | 1180 | 1138 | 1116 | 694 | 66387 | 76648800 |
| 234 | 2017-11-16 | 1116 | -12 | 1128 | 1105 | 1128 | 213 | 20024 | 22221700 |
| 235 | 2017-11-15 | 1128 | -12 | 1145 | 1125 | 1140 | 162 | 11738 | 13300600 |
| 236 | 2017-11-14 | 1140 | 17 | 1150 | 1122 | 1123 | 140 | 16191 | 18359200 |
| 237 | 2017-11-13 | 1123 | 5 | 1140 | 1105 | 1118 | 140 | 17504 | 19600900 |
| 238 | 2017-11-12 | 1118 | 13 | 1120 | 1097 | 1105 | 80 | 7883 | 8749150 |
| 239 | 2017-11-09 | 1105 | -30 | 1120 | 1105 | 1135 | 225 | 28790 | 32003900 |
| 240 | 2017-11-08 | 1135 | -16 | 1148 | 1130 | 1151 | 89 | 7943 | 9029240 |
| 241 | 2017-11-07 | 1151 | -14 | 1175 | 1150 | 1165 | 87 | 9667 | 11216800 |
| 242 | 2017-11-06 | 1165 | 8 | 1180 | 1135 | 1157 | 84 | 9961 | 11514600 |
| 243 | 2017-11-05 | 1157 | -33 | 1185 | 1150 | 1190 | 104 | 13157 | 15341500 |
| 244 | 2017-11-02 | 1190 | -5 | 1200 | 1185 | 1195 | 55 | 5787 | 6896740 |
| 245 | 2017-11-01 | 1195 | -5 | 1200 | 1177 | 1200 | 67 | 5515 | 6583160 |
| 246 | 2017-10-31 | 1200 | -8 | 1231 | 1191 | 1208 | 77 | 6353 | 7615370 |
| 247 | 2017-10-30 | 1208 | 2 | 1212 | 1195 | 1206 | 74 | 6961 | 8377210 |
| 248 | 2017-10-29 | 1206 | -15 | 1245 | 1190 | 1221 | 60 | 5153 | 6177390 |
| 249 | 2017-10-25 | 1221 | -17 | 1235 | 1215 | 1238 | 55 | 6244 | 7637760 |
| 250 | 2017-10-24 | 1238 | -3 | 1246 | 1226 | 1241 | 41 | 3647 | 4518740 |
| 251 | 2017-10-22 | 1245 | 4 | 1265 | 1245 | 1241 | 31 | 2343 | 2938640 |
| 252 | 2017-10-18 | 1241 | -2 | 1245 | 1238 | 1243 | 56 | 5251 | 6514230 |
| 253 | 2017-10-17 | 1243 | 3 | 1247 | 1231 | 1240 | 67 | 6138 | 7612780 |
| 254 | 2017-10-16 | 1240 | 30 | 1245 | 1215 | 1210 | 40 | 4227 | 5176230 |
| 255 | 2017-10-15 | 1210 | 0 | 1210 | 1195 | 1210 | 29 | 2976 | 3588980 |
| 256 | 2017-10-12 | 1210 | 12 | 1215 | 1200 | 1198 | 51 | 4484 | 5419340 |
| 257 | 2017-10-11 | 1198 | -1 | 1216 | 1198 | 1199 | 54 | 7058 | 8488940 |
| 258 | 2017-10-10 | 1199 | 3 | 1205 | 1190 | 1196 | 58 | 10473 | 12528000 |
| 259 | 2017-10-09 | 1196 | -8 | 1206 | 1180 | 1204 | 71 | 7219 | 8602270 |
| 260 | 2017-10-04 | 1228 | -12 | 1260 | 1215 | 1240 | 41 | 4780 | 5854940 |
| 261 | 2017-10-03 | 1240 | 15 | 1240 | 1225 | 1225 | 6 | 185 | 228650 |
| 262 | 2017-09-26 | 1225 | 5 | 1235 | 1220 | 1220 | 49 | 5330 | 6544040 |
| 263 | 2017-09-25 | 1220 | 15 | 1220 | 1207 | 1205 | 81 | 6754 | 8177730 |
| 264 | 2017-09-24 | 1205 | -2 | 1219 | 1200 | 1207 | 82 | 7959 | 9614480 |
| 265 | 2017-09-20 | 1207 | -25 | 1220 | 1191 | 1232 | 163 | 22886 | 27516000 |
| 266 | 2017-09-18 | 1232 | -40 | 1291 | 1228 | 1272 | 224 | 22228 | 27705300 |
| 267 | 2017-09-17 | 1272 | 32 | 1299 | 1260 | 1240 | 131 | 11685 | 14906100 |
| 268 | 2017-09-14 | 1240 | 50 | 1241 | 1190 | 1190 | 81 | 7278 | 8768870 |
| 269 | 2017-09-13 | 1190 | -20 | 1210 | 1170 | 1210 | 127 | 10841 | 12870300 |
| 270 | 2017-09-12 | 1210 | -15 | 1227 | 1205 | 1225 | 81 | 5711 | 6912980 |
| 271 | 2017-09-11 | 1225 | 0 | 1240 | 1219 | 1225 | 81 | 4931 | 6054790 |
| 272 | 2017-09-10 | 1225 | -47 | 1260 | 1225 | 1272 | 101 | 7963 | 9873220 |
| 273 | 2017-09-07 | 1272 | 2 | 1280 | 1265 | 1270 | 84 | 5509 | 6995300 |
| 274 | 2017-09-06 | 1270 | 4 | 1298 | 1260 | 1266 | 84 | 6634 | 8427300 |
| 275 | 2017-09-04 | 1266 | -33 | 1300 | 1260 | 1299 | 113 | 10524 | 13408000 |
| 276 | 2017-08-31 | 1299 | -5 | 1301 | 1288 | 1304 | 99 | 7943 | 10261800 |
| 277 | 2017-08-30 | 1304 | -3 | 1320 | 1295 | 1307 | 114 | 11313 | 14763900 |
| 278 | 2017-08-28 | 1307 | -11 | 1322 | 1301 | 1318 | 87 | 9266 | 12137800 |
| 279 | 2017-08-27 | 1318 | -7 | 1325 | 1315 | 1325 | 85 | 10484 | 13819000 |
| 280 | 2017-08-24 | 1325 | 10 | 1325 | 1311 | 1315 | 48 | 3861 | 5083840 |
| 281 | 2017-08-23 | 1315 | 0 | 1350 | 1315 | 1315 | 90 | 5849 | 7769100 |
| 282 | 2017-08-22 | 1315 | -24 | 1339 | 1300 | 1339 | 121 | 12027 | 15847900 |
| 283 | 2017-08-21 | 1339 | -1 | 1340 | 1321 | 1340 | 60 | 4343 | 5773780 |
| 284 | 2017-08-20 | 1340 | -34 | 1370 | 1334 | 1374 | 126 | 9838 | 13234600 |
| 285 | 2017-08-17 | 1374 | 7 | 1375 | 1367 | 1367 | 47 | 3024 | 4142710 |
| 286 | 2017-08-16 | 1367 | -9 | 1400 | 1365 | 1376 | 61 | 4881 | 6755990 |
| 287 | 2017-08-15 | 1376 | -22 | 1395 | 1375 | 1398 | 58 | 5099 | 7053020 |
| 288 | 2017-08-13 | 1398 | -3 | 1410 | 1398 | 1401 | 78 | 9548 | 13404600 |
| 289 | 2017-08-10 | 1401 | -4 | 1415 | 1390 | 1405 | 115 | 16438 | 23125400 |
| 290 | 2017-08-09 | 1405 | -10 | 1417 | 1403 | 1415 | 99 | 11217 | 15847100 |
| 291 | 2017-08-07 | 1415 | -5 | 1430 | 1408 | 1420 | 114 | 13195 | 18716600 |
| 292 | 2017-08-06 | 1420 | 15 | 1429 | 1405 | 1405 | 105 | 14094 | 19960700 |
| 293 | 2017-08-03 | 1405 | 4 | 1411 | 1402 | 1401 | 100 | 9458 | 13293800 |
| 294 | 2017-08-02 | 1401 | 5 | 1408 | 1396 | 1396 | 123 | 17364 | 24341100 |
| 295 | 2017-08-01 | 1396 | 11 | 1398 | 1392 | 1385 | 97 | 10213 | 14244400 |
| 296 | 2017-07-31 | 1385 | 10 | 1400 | 1375 | 1375 | 76 | 8396 | 11659600 |
| 297 | 2017-07-30 | 1375 | 4 | 1380 | 1360 | 1371 | 65 | 5863 | 8060550 |
| 298 | 2017-07-27 | 1371 | 6 | 1376 | 1361 | 1365 | 68 | 5911 | 8101650 |
| 299 | 2017-07-26 | 1365 | -12 | 1376 | 1360 | 1377 | 64 | 5914 | 8083370 |
| 300 | 2017-07-25 | 1377 | -3 | 1395 | 1355 | 1380 | 51 | 5433 | 7458110 |
| 301 | 2017-07-24 | 1380 | -6 | 1396 | 1359 | 1386 | 61 | 6786 | 9387170 |
| 302 | 2017-07-23 | 1386 | -9 | 1400 | 1383 | 1395 | 88 | 7292 | 10134900 |
| 303 | 2017-07-20 | 1395 | 2 | 1404 | 1393 | 1393 | 101 | 8936 | 12492500 |
| 304 | 2017-07-19 | 1393 | 18 | 1400 | 1377 | 1375 | 143 | 15048 | 20927200 |
| 305 | 2017-07-18 | 1375 | 12 | 1385 | 1367 | 1363 | 91 | 8420 | 11572500 |
| 306 | 2017-07-17 | 1363 | -5 | 1367 | 1360 | 1368 | 73 | 6497 | 8865520 |
| 307 | 2017-07-16 | 1368 | 15 | 1375 | 1356 | 1353 | 53 | 4432 | 6055130 |
| 308 | 2017-07-13 | 1353 | -5 | 1358 | 1350 | 1358 | 93 | 8748 | 11841800 |
| 309 | 2017-07-12 | 1358 | 2 | 1360 | 1350 | 1356 | 71 | 5915 | 8018640 |
| 310 | 2017-07-11 | 1356 | 1 | 1365 | 1356 | 1355 | 72 | 8918 | 12138600 |
| 311 | 2017-07-10 | 1355 | -7 | 1369 | 1350 | 1362 | 77 | 6277 | 8529020 |
| 312 | 2017-07-09 | 1362 | 7 | 1400 | 1356 | 1355 | 128 | 10674 | 14620700 |
| 313 | 2017-07-06 | 1355 | 5 | 1366 | 1350 | 1350 | 111 | 8990 | 12216500 |
| 314 | 2017-07-05 | 1350 | -5 | 1361 | 1335 | 1355 | 85 | 7801 | 10555500 |
| 315 | 2017-07-04 | 1355 | 7 | 1365 | 1350 | 1348 | 78 | 6812 | 9235990 |
| 316 | 2017-07-03 | 1348 | 25 | 1355 | 1330 | 1323 | 87 | 6786 | 9133000 |
| 317 | 2017-07-02 | 1323 | -42 | 1370 | 1322 | 1365 | 144 | 12601 | 16780300 |
| 318 | 2017-06-28 | 1365 | -35 | 1392 | 1365 | 1400 | 98 | 7852 | 10857800 |
| 319 | 2017-06-27 | 1400 | -15 | 1426 | 1400 | 1415 | 191 | 17064 | 24097900 |
| 320 | 2017-06-25 | 1415 | 35 | 1426 | 1391 | 1380 | 387 | 34408 | 48645200 |
| 321 | 2017-06-22 | 1380 | 62 | 1390 | 1330 | 1318 | 314 | 30402 | 41502300 |
| 322 | 2017-06-21 | 1318 | 44 | 1330 | 1270 | 1274 | 379 | 31422 | 41083600 |
| 323 | 2017-06-20 | 1665 | 0 | 1697 | 1632 | 1665 | 602 | 54285 | 90136800 |
| 324 | 2017-06-19 | 1665 | -30 | 1710 | 1660 | 1695 | 402 | 35462 | 59390500 |
| 325 | 2017-06-18 | 1695 | -29 | 1726 | 1690 | 1724 | 396 | 40182 | 68562800 |
| 326 | 2017-06-15 | 1724 | -16 | 1750 | 1720 | 1740 | 330 | 35929 | 62109000 |
| 327 | 2017-06-14 | 1740 | 20 | 1755 | 1735 | 1720 | 374 | 30055 | 52348700 |
| 328 | 2017-06-13 | 1720 | 36 | 1747 | 1680 | 1684 | 347 | 27508 | 46886500 |
| 329 | 2017-06-12 | 1684 | -6 | 1689 | 1660 | 1690 | 86 | 9164 | 15371700 |
| 330 | 2017-06-11 | 1690 | -49 | 1712 | 1680 | 1739 | 102 | 11907 | 20135500 |
| 331 | 2017-06-08 | 1739 | -1 | 1748 | 1700 | 1740 | 77 | 9122 | 15774900 |
| 332 | 2017-06-07 | 1740 | -20 | 1800 | 1740 | 1760 | 124 | 10385 | 18363600 |
| 333 | 2017-06-06 | 1760 | 71 | 1760 | 1693 | 1689 | 105 | 8619 | 14854100 |
| 334 | 2017-06-05 | 1689 | 7 | 1696 | 1685 | 1682 | 69 | 5874 | 9929280 |
| 335 | 2017-06-04 | 1682 | 1 | 1682 | 1675 | 1681 | 72 | 4930 | 8277740 |
| 336 | 2017-06-01 | 1681 | -9 | 1710 | 1678 | 1690 | 95 | 7565 | 12774600 |
| 337 | 2017-05-31 | 1690 | 25 | 1700 | 1650 | 1665 | 79 | 8459 | 14168200 |
| 338 | 2017-05-30 | 1665 | -14 | 1680 | 1651 | 1679 | 108 | 9628 | 16031900 |
| 339 | 2017-05-28 | 1679 | -19 | 1700 | 1670 | 1698 | 94 | 8035 | 13541500 |
| 340 | 2017-05-24 | 1698 | 8 | 1700 | 1665 | 1690 | 87 | 7987 | 13434400 |
| 341 | 2017-05-23 | 1690 | 13 | 1700 | 1675 | 1677 | 159 | 13086 | 22107100 |
| 342 | 2017-05-22 | 1677 | -38 | 1700 | 1666 | 1715 | 76 | 7425 | 12456800 |
| 343 | 2017-05-21 | 1715 | -35 | 1775 | 1710 | 1750 | 91 | 7858 | 13572200 |
| 344 | 2017-05-18 | 1750 | -10 | 1765 | 1746 | 1760 | 109 | 8446 | 14796900 |
| 345 | 2017-05-17 | 1760 | -10 | 1800 | 1758 | 1770 | 75 | 6310 | 11143900 |
| 346 | 2017-05-16 | 1770 | -20 | 1800 | 1766 | 1790 | 76 | 7073 | 12561600 |
| 347 | 2017-05-15 | 1790 | -13 | 1810 | 1786 | 1803 | 90 | 10873 | 19530200 |
| 348 | 2017-05-11 | 1803 | -17 | 1823 | 1797 | 1820 | 63 | 8093 | 14578300 |
| 349 | 2017-05-09 | 1820 | 8 | 1829 | 1810 | 1812 | 28 | 2569 | 4681530 |
| 350 | 2017-05-08 | 1812 | -8 | 1826 | 1806 | 1820 | 63 | 4127 | 7490530 |
| 351 | 2017-05-07 | 1820 | -23 | 1841 | 1811 | 1843 | 52 | 7045 | 12849100 |
| 352 | 2017-05-04 | 1843 | 42 | 1890 | 1820 | 1801 | 134 | 11922 | 21929800 |
| 353 | 2017-05-03 | 1801 | -59 | 1886 | 1790 | 1860 | 172 | 16393 | 29841700 |
| 354 | 2017-05-02 | 1860 | 9 | 1865 | 1819 | 1851 | 39 | 5178 | 9559690 |
| 355 | 2017-04-30 | 1851 | -34 | 1899 | 1848 | 1885 | 39 | 2862 | 5340100 |
| 356 | 2017-04-27 | 1885 | 16 | 1885 | 1851 | 1869 | 59 | 8111 | 15204300 |
| 357 | 2017-04-26 | 1869 | -11 | 1880 | 1869 | 1880 | 30 | 3451 | 6474280 |
| 358 | 2017-04-25 | 1880 | -10 | 1900 | 1843 | 1890 | 42 | 3552 | 6665100 |
| 359 | 2017-04-24 | 1890 | -20 | 1948 | 1881 | 1910 | 71 | 5702 | 10822500 |
| 360 | 2017-04-23 | 1910 | 39 | 1950 | 1892 | 1871 | 96 | 13822 | 26519300 |
| 361 | 2017-04-20 | 1871 | -54 | 1960 | 1853 | 1925 | 145 | 15995 | 30394200 |
| 362 | 2017-04-19 | 1925 | 80 | 1950 | 1781 | 1845 | 173 | 15738 | 29107700 |
| 363 | 2017-04-18 | 1845 | -204 | 2009 | 1845 | 2049 | 362 | 38872 | 72761300 |
| 364 | 2017-04-16 | 2049 | -31 | 2100 | 2030 | 2080 | 86 | 6466 | 13255100 |
| 365 | 2017-04-13 | 2080 | -2 | 2100 | 2000 | 2082 | 86 | 7507 | 15529600 |
| 366 | 2017-04-12 | 2082 | -18 | 2140 | 2080 | 2100 | 142 | 19474 | 41141900 |
| 367 | 2017-04-11 | 2100 | 25 | 2142 | 2085 | 2075 | 131 | 17207 | 36319200 |
| 368 | 2017-04-10 | 2075 | 30 | 2100 | 2030 | 2045 | 116 | 16618 | 34501800 |
| 369 | 2017-04-09 | 2045 | 45 | 2060 | 1990 | 2000 | 141 | 20148 | 40456200 |
| 370 | 2017-04-06 | 2000 | 6 | 2010 | 1975 | 1994 | 176 | 18388 | 36767300 |
| 371 | 2017-04-04 | 1994 | -6 | 2010 | 1940 | 2000 | 95 | 13813 | 27270100 |
| 372 | 2017-04-03 | 2000 | -14 | 2140 | 1990 | 2014 | 153 | 15591 | 32153500 |
| 373 | 2017-04-02 | 2014 | 69 | 2014 | 1950 | 1945 | 67 | 9308 | 18359000 |
| 374 | 2017-03-30 | 1945 | -15 | 1999 | 1900 | 1960 | 85 | 9238 | 17869500 |
| 375 | 2017-03-29 | 1960 | -29 | 2030 | 1950 | 1989 | 196 | 22767 | 45081200 |
| 376 | 2017-03-28 | 1989 | 113 | 1989 | 1900 | 1876 | 80 | 9601 | 18534900 |
| 377 | 2017-03-26 | 1876 | 26 | 1892 | 1835 | 1850 | 125 | 17283 | 32342900 |
| 378 | 2017-03-23 | 1850 | 15 | 1850 | 1810 | 1835 | 73 | 8004 | 14683200 |
| 379 | 2017-03-22 | 1835 | 35 | 1890 | 1815 | 1800 | 134 | 12493 | 23159200 |
| 380 | 2017-03-21 | 1800 | 42 | 1809 | 1750 | 1758 | 77 | 7666 | 13630400 |
| 381 | 2017-03-20 | 1758 | 35 | 1760 | 1745 | 1723 | 59 | 5197 | 9108750 |
| 382 | 2017-03-19 | 1723 | 8 | 1730 | 1710 | 1715 | 50 | 5127 | 8805390 |
| 383 | 2017-03-16 | 1715 | -8 | 1735 | 1715 | 1723 | 34 | 2636 | 4547240 |
| 384 | 2017-03-15 | 1723 | 7 | 1730 | 1700 | 1716 | 48 | 3733 | 6402630 |
| 385 | 2017-03-14 | 1716 | -24 | 1740 | 1715 | 1740 | 31 | 3337 | 5759260 |
| 386 | 2017-03-13 | 1740 | 10 | 1740 | 1730 | 1730 | 26 | 2385 | 4132660 |
| 387 | 2017-03-09 | 1730 | 3 | 1735 | 1730 | 1727 | 36 | 2681 | 4642660 |
| 388 | 2017-03-07 | 1727 | -15 | 1730 | 1709 | 1742 | 47 | 2926 | 5035860 |
| 389 | 2017-03-06 | 1742 | 2 | 1758 | 1739 | 1740 | 51 | 3999 | 6988500 |
| 390 | 2017-03-05 | 1740 | 26 | 1751 | 1725 | 1714 | 40 | 3347 | 5843940 |
| 391 | 2017-03-02 | 1714 | 14 | 1720 | 1700 | 1700 | 42 | 3316 | 5663980 |
| 392 | 2017-03-01 | 1700 | 19 | 1746 | 1700 | 1681 | 40 | 3305 | 5639820 |
| 393 | 2017-02-28 | 1681 | -29 | 1700 | 1680 | 1710 | 73 | 6173 | 10413100 |
| 394 | 2017-02-26 | 1710 | 0 | 1730 | 1696 | 1710 | 65 | 6117 | 10410800 |
| 395 | 2017-02-23 | 1710 | -9 | 1730 | 1685 | 1719 | 80 | 6856 | 11678100 |
| 396 | 2017-02-22 | 1719 | -21 | 1765 | 1706 | 1740 | 36 | 2555 | 4424540 |
| 397 | 2017-02-21 | 1740 | -23 | 1820 | 1735 | 1763 | 87 | 5584 | 9886060 |
| 398 | 2017-02-20 | 1763 | 18 | 1805 | 1740 | 1745 | 97 | 8380 | 14821800 |
| 399 | 2017-02-19 | 1745 | 19 | 1750 | 1706 | 1726 | 82 | 6419 | 11137000 |
| 400 | 2017-02-16 | 1726 | 19 | 1760 | 1700 | 1707 | 114 | 9877 | 17115000 |
| 401 | 2017-02-15 | 1707 | 52 | 1709 | 1650 | 1655 | 96 | 7379 | 12397500 |
| 402 | 2017-02-14 | 1655 | 14 | 1670 | 1610 | 1641 | 82 | 6617 | 10862200 |
| 403 | 2017-02-13 | 1641 | 26 | 1650 | 1566 | 1615 | 114 | 8331 | 13297900 |
| 404 | 2017-02-12 | 1615 | -50 | 1660 | 1600 | 1665 | 117 | 8855 | 14425400 |
| 405 | 2017-02-09 | 1665 | -33 | 1699 | 1665 | 1698 | 110 | 9545 | 16032800 |
| 406 | 2017-02-08 | 1698 | -27 | 1730 | 1686 | 1725 | 125 | 11861 | 20153200 |
| 407 | 2017-02-07 | 1725 | -20 | 1750 | 1725 | 1745 | 63 | 7305 | 12674100 |
| 408 | 2017-02-06 | 1745 | -5 | 1765 | 1745 | 1750 | 47 | 3036 | 5325040 |
| 409 | 2017-02-05 | 1750 | -13 | 1763 | 1700 | 1763 | 28 | 1854 | 3225380 |
| 410 | 2017-02-02 | 1763 | -7 | 1820 | 1760 | 1770 | 73 | 7053 | 12551000 |
| 411 | 2017-02-01 | 1770 | 55 | 1800 | 1749 | 1715 | 91 | 7105 | 12630300 |
| 412 | 2017-01-31 | 1715 | 30 | 1780 | 1661 | 1685 | 88 | 6676 | 11419100 |
| 413 | 2017-01-30 | 1685 | -55 | 1730 | 1651 | 1740 | 129 | 9403 | 15714000 |
| 414 | 2017-01-26 | 1740 | -40 | 1780 | 1695 | 1780 | 130 | 9888 | 17134500 |
| 415 | 2017-01-25 | 1780 | -60 | 1820 | 1720 | 1840 | 60 | 5827 | 10366700 |
| 416 | 2017-01-24 | 1840 | -45 | 1870 | 1840 | 1885 | 52 | 3692 | 6864740 |
| 417 | 2017-01-23 | 1885 | -15 | 1900 | 1870 | 1900 | 37 | 4996 | 9390940 |
| 418 | 2017-01-22 | 1900 | 6 | 1900 | 1880 | 1894 | 30 | 2075 | 3916340 |
| 419 | 2017-01-19 | 1894 | -2 | 1910 | 1891 | 1896 | 53 | 4481 | 8501150 |
| 420 | 2017-01-18 | 1896 | -4 | 1900 | 1880 | 1900 | 25 | 1478 | 2804180 |
| 421 | 2017-01-17 | 1900 | -15 | 1905 | 1887 | 1915 | 60 | 3601 | 6834300 |
| 422 | 2017-01-16 | 1915 | -24 | 1944 | 1915 | 1939 | 38 | 3338 | 6442250 |
| 423 | 2017-01-15 | 1939 | 14 | 1939 | 1920 | 1925 | 39 | 3244 | 6272690 |
| 424 | 2017-01-12 | 1925 | 0 | 1950 | 1925 | 1925 | 86 | 5513 | 10651700 |
| 425 | 2017-01-11 | 1925 | 6 | 1957 | 1925 | 1919 | 125 | 12013 | 23326300 |
| 426 | 2017-01-10 | 1919 | 69 | 1937 | 1852 | 1850 | 76 | 5559 | 10570800 |
| 427 | 2017-01-09 | 1850 | 15 | 1860 | 1830 | 1835 | 50 | 4900 | 9050810 |
| 428 | 2017-01-08 | 1835 | 10 | 1835 | 1820 | 1825 | 82 | 8118 | 14843400 |
| 429 | 2017-01-05 | 1825 | 25 | 1840 | 1810 | 1800 | 97 | 8780 | 16030000 |
| 430 | 2017-01-04 | 1800 | -25 | 1820 | 1800 | 1825 | 120 | 10676 | 19256900 |
| 431 | 2017-01-03 | 1825 | -24 | 1850 | 1800 | 1849 | 145 | 15101 | 27705000 |
| 432 | 2017-01-02 | 1849 | 44 | 1849 | 1807 | 1805 | 195 | 16816 | 30864700 |
| 433 | 2017-01-01 | 1805 | 95 | 1820 | 1740 | 1710 | 144 | 15605 | 28041000 |
| 434 | 2016-12-29 | 1710 | 38 | 1750 | 1685 | 1672 | 132 | 14961 | 25654200 |
| 435 | 2016-12-28 | 1672 | 17 | 1690 | 1645 | 1655 | 150 | 13808 | 23066500 |
| 436 | 2016-12-27 | 1655 | -45 | 1699 | 1640 | 1700 | 151 | 14804 | 24573200 |
| 437 | 2016-12-26 | 1700 | -110 | 1806 | 1692 | 1810 | 173 | 20191 | 35497500 |
| 438 | 2016-12-22 | 1810 | 10 | 1810 | 1780 | 1800 | 113 | 10387 | 18705900 |
| 439 | 2016-12-21 | 1800 | -76 | 1840 | 1770 | 1876 | 221 | 21562 | 38865100 |
| 440 | 2016-12-20 | 3190 | -81 | 3268 | 3182 | 3271 | 1170 | 90630 | 291769000 |
| 441 | 2016-12-19 | 3271 | -28 | 3310 | 3266 | 3299 | 559 | 50053 | 164288000 |
| 442 | 2016-12-18 | 3299 | 16 | 3299 | 3280 | 3283 | 466 | 46640 | 153479000 |
| 443 | 2016-12-15 | 3283 | 53 | 3299 | 3220 | 3230 | 308 | 25459 | 83093900 |
| 444 | 2016-12-14 | 3230 | 70 | 3250 | 3161 | 3160 | 302 | 30050 | 95977600 |
| 445 | 2016-12-12 | 3160 | -52 | 3220 | 3148 | 3212 | 340 | 31127 | 98801000 |
| 446 | 2016-12-11 | 3212 | -37 | 3260 | 3210 | 3249 | 106 | 9818 | 31723100 |
| 447 | 2016-12-08 | 3249 | 1 | 3260 | 3230 | 3248 | 132 | 11310 | 36695200 |
| 448 | 2016-12-07 | 3248 | -1 | 3260 | 3238 | 3249 | 129 | 11330 | 36785500 |
| 449 | 2016-12-06 | 3249 | 14 | 3265 | 3220 | 3235 | 127 | 14036 | 45492400 |
| 450 | 2016-12-05 | 3235 | -40 | 3300 | 3235 | 3275 | 155 | 13458 | 43779500 |
| 451 | 2016-12-04 | 3275 | 5 | 3335 | 3240 | 3270 | 184 | 17354 | 56801700 |
| 452 | 2016-12-01 | 3270 | -29 | 3364 | 3270 | 3299 | 296 | 28521 | 93944000 |
| 453 | 2016-11-30 | 3299 | 69 | 3320 | 3215 | 3230 | 436 | 61472 | 201528000 |
| 454 | 2016-11-29 | 3230 | 15 | 3275 | 3050 | 3215 | 399 | 47939 | 153562000 |
| 455 | 2016-11-28 | 3215 | 60 | 3249 | 2985 | 3155 | 392 | 52678 | 160786000 |
| 456 | 2016-11-27 | 3155 | -130 | 3350 | 3090 | 3285 | 338 | 35330 | 111241000 |
| 457 | 2016-11-24 | 3285 | -55 | 3450 | 3230 | 3340 | 384 | 39182 | 129504000 |
| 458 | 2016-11-23 | 3340 | -120 | 3470 | 3340 | 3460 | 441 | 52025 | 176075000 |
| 459 | 2016-11-22 | 3460 | -63 | 3515 | 3400 | 3523 | 306 | 26354 | 91359300 |
| 460 | 2016-11-21 | 3523 | 13 | 3570 | 3470 | 3510 | 304 | 36457 | 128040000 |
| 461 | 2016-11-20 | 3510 | -119 | 3630 | 3381 | 3629 | 524 | 53221 | 186597000 |
| 462 | 2016-11-17 | 3629 | -166 | 3920 | 3622 | 3795 | 1294 | 139771 | 517061000 |
| 463 | 2016-11-16 | 3795 | 89 | 3900 | 3706 | 3706 | 595 | 102479 | 389502000 |
| 464 | 2016-11-15 | 3706 | 16 | 3725 | 3695 | 3690 | 302 | 46810 | 173458000 |
| 465 | 2016-11-14 | 3690 | 40 | 3797 | 3674 | 3650 | 304 | 33381 | 123533000 |
| 466 | 2016-11-13 | 3650 | 106 | 3665 | 3522 | 3544 | 355 | 56342 | 204344000 |
| 467 | 2016-11-10 | 3544 | -6 | 3650 | 3500 | 3550 | 80 | 10249 | 36128400 |
| 468 | 2016-11-09 | 3550 | -15 | 3595 | 3456 | 3565 | 102 | 10521 | 36825600 |
| 469 | 2016-11-08 | 3565 | -85 | 3650 | 3562 | 3650 | 54 | 5245 | 18819200 |
| 470 | 2016-11-07 | 3650 | -15 | 3698 | 3626 | 3665 | 87 | 12995 | 47616200 |
| 471 | 2016-11-03 | 3665 | 92 | 3665 | 3530 | 3573 | 53 | 9483 | 34271300 |
| 472 | 2016-10-27 | 3573 | 17 | 3600 | 3550 | 3556 | 48 | 5858 | 20926700 |
| 473 | 2016-10-26 | 3556 | 6 | 3600 | 3505 | 3550 | 60 | 10118 | 35780200 |
| 474 | 2016-10-25 | 3550 | -51 | 3648 | 3546 | 3601 | 93 | 14256 | 50890500 |
| 475 | 2016-10-24 | 3601 | -78 | 3680 | 3596 | 3679 | 117 | 21299 | 77128400 |
| 476 | 2016-10-23 | 3679 | -10 | 3718 | 3666 | 3689 | 118 | 14551 | 53735800 |
| 477 | 2016-10-20 | 3689 | 60 | 3718 | 3630 | 3629 | 129 | 17133 | 63036700 |
| 478 | 2016-10-19 | 3629 | -11 | 3650 | 3611 | 3640 | 38 | 4630 | 16805600 |
| 479 | 2016-10-18 | 3640 | -9 | 3660 | 3600 | 3649 | 63 | 6897 | 24988200 |
| 480 | 2016-10-17 | 3649 | -17 | 3700 | 3621 | 3666 | 44 | 6978 | 25383700 |
| 481 | 2016-10-16 | 3666 | -55 | 3750 | 3650 | 3721 | 45 | 6479 | 23844500 |
| 482 | 2016-10-06 | 3721 | -29 | 3824 | 3700 | 3750 | 148 | 17078 | 63852000 |
| 483 | 2016-10-05 | 3750 | 110 | 3750 | 3642 | 3640 | 189 | 28172 | 103941000 |
| 484 | 2016-10-04 | 3640 | 55 | 3640 | 3540 | 3585 | 151 | 26741 | 96264700 |
| 485 | 2016-10-03 | 3585 | 50 | 3610 | 3552 | 3535 | 130 | 18674 | 67133400 |
| 486 | 2016-10-02 | 3535 | -5 | 3600 | 3530 | 3540 | 76 | 11942 | 42341100 |
| 487 | 2016-09-29 | 3540 | -11 | 3574 | 3505 | 3551 | 81 | 10709 | 37937900 |
| 488 | 2016-09-28 | 3551 | -44 | 3601 | 3536 | 3595 | 87 | 8891 | 31621900 |
| 489 | 2016-09-27 | 3595 | -4 | 3700 | 3542 | 3599 | 259 | 32067 | 115451000 |
| 490 | 2016-09-26 | 3599 | 149 | 3599 | 3460 | 3450 | 371 | 63817 | 227758000 |
| 491 | 2016-09-25 | 3450 | 90 | 3490 | 3350 | 3360 | 216 | 34094 | 116868000 |
| 492 | 2016-09-22 | 3360 | -20 | 3400 | 3350 | 3380 | 71 | 10922 | 36838400 |
| 493 | 2016-09-21 | 3380 | -20 | 3405 | 3348 | 3400 | 63 | 8355 | 28222000 |
| 494 | 2016-09-20 | 3400 | -80 | 3510 | 3395 | 3480 | 74 | 8919 | 30663000 |
| 495 | 2016-09-18 | 3480 | -36 | 3502 | 3462 | 3516 | 74 | 6427 | 22430500 |
| 496 | 2016-09-14 | 3516 | -15 | 3540 | 3515 | 3531 | 76 | 10423 | 36735100 |
| 497 | 2016-09-12 | 3531 | -11 | 3542 | 3500 | 3542 | 72 | 11721 | 41307500 |
| 498 | 2016-09-11 | 3542 | 13 | 3599 | 3500 | 3529 | 97 | 12588 | 44521700 |
| 499 | 2016-09-08 | 3529 | 29 | 3535 | 3480 | 3500 | 128 | 23972 | 83964200 |
| 500 | 2016-09-07 | 3500 | -62 | 3540 | 3480 | 3562 | 149 | 20993 | 73556000 |
| 501 | 2016-09-06 | 3562 | -25 | 3655 | 3500 | 3587 | 213 | 29535 | 106373000 |
| 502 | 2016-09-05 | 3587 | 87 | 3639 | 3500 | 3500 | 179 | 24630 | 87825100 |
| 503 | 2016-09-04 | 3500 | 94 | 3510 | 3430 | 3406 | 167 | 23527 | 82224400 |
| 504 | 2016-09-01 | 3406 | 26 | 3414 | 3375 | 3380 | 101 | 12798 | 43481500 |
| 505 | 2016-08-31 | 3380 | 61 | 3395 | 3319 | 3319 | 40 | 6118 | 20568900 |
| 506 | 2016-08-30 | 3319 | 29 | 3333 | 3300 | 3290 | 84 | 9259 | 30679400 |
| 507 | 2016-08-29 | 3290 | -8 | 3325 | 3270 | 3298 | 74 | 9159 | 30106300 |
| 508 | 2016-08-28 | 3298 | 58 | 3380 | 3236 | 3240 | 80 | 14333 | 46791900 |
| 509 | 2016-08-24 | 3240 | 130 | 3300 | 3150 | 3110 | 88 | 9665 | 31235400 |
| 510 | 2016-08-23 | 3110 | -25 | 3150 | 3081 | 3135 | 65 | 12313 | 38383100 |
| 511 | 2016-08-22 | 3135 | -65 | 3175 | 3117 | 3200 | 60 | 6953 | 21789500 |
| 512 | 2016-08-21 | 3200 | -15 | 3250 | 3195 | 3215 | 49 | 9996 | 32164500 |
| 513 | 2016-08-17 | 3215 | 100 | 3243 | 3177 | 3115 | 41 | 4167 | 13378800 |
| 514 | 2016-08-16 | 3115 | 17 | 3159 | 3052 | 3098 | 88 | 13220 | 41164400 |
| 515 | 2016-08-15 | 3098 | -92 | 3180 | 3050 | 3190 | 126 | 18180 | 56208000 |
| 516 | 2016-08-14 | 3190 | -58 | 3238 | 3126 | 3248 | 77 | 13860 | 44375200 |
| 517 | 2016-08-11 | 3248 | 23 | 3250 | 3206 | 3225 | 71 | 7389 | 23910400 |
| 518 | 2016-08-10 | 3225 | -25 | 3315 | 3176 | 3250 | 96 | 14898 | 48350800 |
| 519 | 2016-08-09 | 3250 | 125 | 3350 | 3187 | 3125 | 49 | 12894 | 41739900 |
| 520 | 2016-08-08 | 3125 | -126 | 3339 | 3125 | 3251 | 75 | 9279 | 29539800 |
| 521 | 2016-08-07 | 3251 | -49 | 3345 | 3251 | 3300 | 186 | 26557 | 87477700 |
| 522 | 2016-08-04 | 3300 | -70 | 3366 | 3280 | 3370 | 137 | 16399 | 54452300 |
| 523 | 2016-08-03 | 3370 | -13 | 3383 | 3310 | 3383 | 39 | 4866 | 16316100 |
| 524 | 2016-08-02 | 3383 | -27 | 3409 | 3382 | 3410 | 67 | 9838 | 33378500 |
| 525 | 2016-08-01 | 3410 | -40 | 3434 | 3390 | 3450 | 77 | 8326 | 28351400 |
| 526 | 2016-07-31 | 3450 | -32 | 3483 | 3445 | 3482 | 75 | 10784 | 37286000 |
| 527 | 2016-07-28 | 3482 | -8 | 3510 | 3450 | 3490 | 98 | 14915 | 52121200 |
| 528 | 2016-07-27 | 3490 | 40 | 3510 | 3471 | 3450 | 125 | 17732 | 62026100 |
| 529 | 2016-07-26 | 3450 | 0 | 3585 | 3430 | 3450 | 77 | 15435 | 53705600 |
| 530 | 2016-07-25 | 3450 | 40 | 3460 | 3401 | 3410 | 73 | 15487 | 53264900 |
| 531 | 2016-07-21 | 3410 | 5 | 3440 | 3400 | 3405 | 49 | 6976 | 23839300 |
| 532 | 2016-07-20 | 3405 | -60 | 3480 | 3400 | 3465 | 54 | 6757 | 23148200 |
| 533 | 2016-07-19 | 3465 | 59 | 3468 | 3435 | 3406 | 77 | 9713 | 33537800 |
| 534 | 2016-07-18 | 3406 | 6 | 3450 | 3400 | 3400 | 69 | 13749 | 47001100 |
| 535 | 2016-07-17 | 3400 | 15 | 3450 | 3375 | 3385 | 65 | 10378 | 35419600 |
| 536 | 2016-07-14 | 3385 | 36 | 3430 | 3370 | 3349 | 71 | 10674 | 36334100 |
| 537 | 2016-07-13 | 3349 | -46 | 3408 | 3283 | 3395 | 79 | 10468 | 34801300 |
| 538 | 2016-07-12 | 3395 | -15 | 3440 | 3301 | 3410 | 128 | 20913 | 70543500 |
| 539 | 2016-07-11 | 3410 | -70 | 3490 | 3380 | 3480 | 55 | 6485 | 22315500 |
| 540 | 2016-07-10 | 3480 | 80 | 3550 | 3410 | 3400 | 158 | 32118 | 111446000 |
| 541 | 2016-07-06 | 3400 | 45 | 3468 | 3300 | 3355 | 93 | 21614 | 72865400 |
| 542 | 2016-07-05 | 3355 | -24 | 3383 | 3346 | 3379 | 68 | 14713 | 49493200 |
| 543 | 2016-07-04 | 3379 | 59 | 3400 | 3300 | 3320 | 90 | 20483 | 68114100 |
| 544 | 2016-07-03 | 3320 | 20 | 3350 | 3300 | 3300 | 105 | 18147 | 60257400 |
| 545 | 2016-06-30 | 3300 | -110 | 3404 | 3300 | 3410 | 106 | 16300 | 54735500 |
| 546 | 2016-06-29 | 3410 | -22 | 3440 | 3390 | 3432 | 91 | 16150 | 55036900 |
| 547 | 2016-06-28 | 3432 | -65 | 3500 | 3400 | 3497 | 128 | 18345 | 63352000 |
| 548 | 2016-06-27 | 3497 | 87 | 3547 | 3410 | 3410 | 166 | 28593 | 99541100 |
| 549 | 2016-06-26 | 3410 | 150 | 3470 | 3250 | 3260 | 245 | 29998 | 101706000 |
| 550 | 2016-06-23 | 3260 | 116 | 3350 | 3140 | 3144 | 151 | 20966 | 67243100 |
| 551 | 2016-06-22 | 3144 | 44 | 3183 | 3060 | 3100 | 107 | 26271 | 81686000 |
| 552 | 2016-06-21 | 3100 | 25 | 3100 | 3070 | 3075 | 62 | 8824 | 27261400 |
| 553 | 2016-06-20 | 3075 | -25 | 3100 | 3075 | 3100 | 55 | 9532 | 29407500 |
| 554 | 2016-06-19 | 3100 | -25 | 3130 | 3085 | 3125 | 73 | 9731 | 30273900 |
| 555 | 2016-06-16 | 3125 | 35 | 3125 | 3060 | 3090 | 69 | 10769 | 33392400 |
| 556 | 2016-06-15 | 3090 | -30 | 3160 | 3082 | 3120 | 76 | 10545 | 32691200 |
| 557 | 2016-06-14 | 3120 | -37 | 3190 | 3115 | 3157 | 129 | 18210 | 57382300 |
| 558 | 2016-06-13 | 3157 | 97 | 3300 | 3090 | 3060 | 272 | 48112 | 152770000 |
| 559 | 2016-06-12 | 3060 | 165 | 3180 | 2897 | 2895 | 220 | 36394 | 109873000 |
| 560 | 2016-06-09 | 2895 | 35 | 2895 | 2830 | 2860 | 52 | 6427 | 18361200 |
| 561 | 2016-06-08 | 2860 | 15 | 2900 | 2790 | 2845 | 45 | 7116 | 20391700 |
| 562 | 2016-06-07 | 2845 | 40 | 2876 | 2800 | 2805 | 47 | 5674 | 16048400 |
| 563 | 2016-06-06 | 2805 | 21 | 2860 | 2790 | 2784 | 75 | 11744 | 33038700 |
| 564 | 2016-06-05 | 2784 | -95 | 2845 | 2765 | 2879 | 137 | 18225 | 51094600 |
| 565 | 2016-06-02 | 2879 | -6 | 2900 | 2860 | 2885 | 29 | 4827 | 13878600 |
| 566 | 2016-06-01 | 2885 | 7 | 2902 | 2850 | 2878 | 67 | 13908 | 39905500 |
| 567 | 2016-05-31 | 2878 | -7 | 2890 | 2865 | 2885 | 59 | 6330 | 18204000 |
| 568 | 2016-05-30 | 2885 | -6 | 2900 | 2852 | 2891 | 37 | 5254 | 15132100 |
| 569 | 2016-05-29 | 2891 | -49 | 2940 | 2883 | 2940 | 49 | 7467 | 21629500 |
| 570 | 2016-05-26 | 2940 | 10 | 2950 | 2875 | 2930 | 103 | 16157 | 46803200 |
| 571 | 2016-05-25 | 2930 | -65 | 3005 | 2900 | 2995 | 106 | 16766 | 49478100 |
| 572 | 2016-05-24 | 2995 | 84 | 3010 | 2910 | 2911 | 90 | 12202 | 36116400 |
| 573 | 2016-05-23 | 2911 | 5 | 2911 | 2890 | 2906 | 75 | 12055 | 35007500 |
| 574 | 2016-05-22 | 2906 | 14 | 2915 | 2900 | 2892 | 66 | 13066 | 37978500 |
| 575 | 2016-05-19 | 2892 | -18 | 2915 | 2892 | 2910 | 90 | 14385 | 41722000 |
| 576 | 2016-05-18 | 2910 | 40 | 2920 | 2875 | 2870 | 35 | 5967 | 17325800 |
| 577 | 2016-05-17 | 2870 | 10 | 2875 | 2852 | 2860 | 57 | 9606 | 27511900 |
| 578 | 2016-05-16 | 2860 | -25 | 2880 | 2850 | 2885 | 43 | 5063 | 14482400 |
| 579 | 2016-05-15 | 2885 | -16 | 2890 | 2875 | 2901 | 39 | 5017 | 14461600 |
| 580 | 2016-05-12 | 2901 | -24 | 2915 | 2900 | 2925 | 42 | 6680 | 19398000 |
| 581 | 2016-05-11 | 2925 | 0 | 2930 | 2901 | 2925 | 53 | 7659 | 22302100 |
| 582 | 2016-05-10 | 2925 | -3 | 2939 | 2919 | 2928 | 52 | 7239 | 21190700 |
| 583 | 2016-05-09 | 2928 | 10 | 2930 | 2900 | 2918 | 77 | 12442 | 36351600 |
| 584 | 2016-05-08 | 2918 | 3 | 2935 | 2858 | 2915 | 63 | 11315 | 32970000 |
| 585 | 2016-05-05 | 2915 | -64 | 2945 | 2880 | 2979 | 161 | 24611 | 71659700 |
| 586 | 2016-05-04 | 2979 | -12 | 2997 | 2933 | 2991 | 91 | 12182 | 36213300 |
| 587 | 2016-05-03 | 2991 | 16 | 2999 | 2916 | 2975 | 137 | 26582 | 79373900 |
| 588 | 2016-05-02 | 2975 | 75 | 2988 | 2900 | 2900 | 98 | 20203 | 59758800 |
| 589 | 2016-04-28 | 2900 | 0 | 2950 | 2900 | 2900 | 59 | 12647 | 36768100 |
| 590 | 2016-04-27 | 2900 | 9 | 2907 | 2875 | 2891 | 45 | 11118 | 32222600 |
| 591 | 2016-04-26 | 2891 | -24 | 2906 | 2891 | 2915 | 58 | 11870 | 34406000 |
| 592 | 2016-04-25 | 2915 | -10 | 2915 | 2901 | 2925 | 56 | 9331 | 27142900 |
| 593 | 2016-04-24 | 2925 | 0 | 2929 | 2900 | 2925 | 57 | 10330 | 30087000 |
| 594 | 2016-04-21 | 2925 | 5 | 2940 | 2880 | 2920 | 73 | 17245 | 50113900 |
| 595 | 2016-04-20 | 2920 | 15 | 3000 | 2900 | 2905 | 124 | 70164 | 204604000 |
| 596 | 2016-04-19 | 2905 | 20 | 2970 | 2890 | 2885 | 67 | 10722 | 31161100 |
| 597 | 2016-04-18 | 2885 | 34 | 2909 | 2830 | 2851 | 74 | 9754 | 28179700 |
| 598 | 2016-04-17 | 2851 | 36 | 2890 | 2820 | 2815 | 52 | 7837 | 22201000 |
| 599 | 2016-04-14 | 2815 | 13 | 2825 | 2790 | 2802 | 30 | 2980 | 8372010 |
| 600 | 2016-04-12 | 2802 | 3 | 2808 | 2790 | 2799 | 30 | 3744 | 10479400 |
| 601 | 2016-04-11 | 2799 | 13 | 2800 | 2740 | 2786 | 37 | 3671 | 10226400 |
| 602 | 2016-04-10 | 2786 | 1 | 2795 | 2769 | 2785 | 44 | 7995 | 22259900 |
| 603 | 2016-04-06 | 2785 | -10 | 2810 | 2761 | 2795 | 36 | 3663 | 10209600 |
| 604 | 2016-04-05 | 2795 | 57 | 2800 | 2720 | 2738 | 30 | 3422 | 9469340 |
| 605 | 2016-04-04 | 2738 | 48 | 2740 | 2690 | 2690 | 27 | 2409 | 6558740 |
| 606 | 2016-04-03 | 2690 | -15 | 2720 | 2660 | 2705 | 44 | 8328 | 22389800 |
| 607 | 2016-03-31 | 2705 | -1 | 2710 | 2690 | 2706 | 58 | 9578 | 25843200 |
| 608 | 2016-03-30 | 2706 | -64 | 2770 | 2706 | 2770 | 85 | 11844 | 32570200 |
| 609 | 2016-03-29 | 2770 | -15 | 2799 | 2740 | 2785 | 75 | 11147 | 30932400 |
| 610 | 2016-03-28 | 2785 | -15 | 2850 | 2742 | 2800 | 101 | 12534 | 34910400 |
| 611 | 2016-03-27 | 2800 | 130 | 2850 | 2700 | 2670 | 163 | 21907 | 60460700 |
| 612 | 2016-03-24 | 2670 | 95 | 2670 | 2600 | 2575 | 148 | 21833 | 57863700 |
| 613 | 2016-03-23 | 2575 | 90 | 2580 | 2499 | 2485 | 90 | 12535 | 31684200 |
| 614 | 2016-03-21 | 2485 | -10 | 2515 | 2485 | 2495 | 59 | 10409 | 25989400 |
| 615 | 2016-03-20 | 2495 | 20 | 2500 | 2480 | 2475 | 32 | 4602 | 11458300 |
| 616 | 2016-03-17 | 2475 | 35 | 2475 | 2430 | 2440 | 36 | 4899 | 12058100 |
| 617 | 2016-03-16 | 2440 | 20 | 2440 | 2415 | 2420 | 29 | 2678 | 6511630 |
| 618 | 2016-03-15 | 2420 | -5 | 2424 | 2402 | 2425 | 50 | 5840 | 14111200 |
| 619 | 2016-03-14 | 2425 | -10 | 2431 | 2420 | 2435 | 29 | 3560 | 8635500 |
| 620 | 2016-03-13 | 2435 | -25 | 2475 | 2420 | 2460 | 40 | 4642 | 11294500 |
| 621 | 2016-03-10 | 2460 | 20 | 2460 | 2434 | 2440 | 37 | 5039 | 12329400 |
| 622 | 2016-03-06 | 2440 | -1 | 2455 | 2420 | 2441 | 20 | 2597 | 6354320 |
| 623 | 2016-03-03 | 2441 | -9 | 2460 | 2435 | 2450 | 19 | 2327 | 5700680 |
| 624 | 2016-03-02 | 2450 | -1 | 2490 | 2450 | 2451 | 34 | 6119 | 15086200 |
| 625 | 2016-03-01 | 2451 | 28 | 2451 | 2405 | 2423 | 25 | 4335 | 10498700 |
| 626 | 2016-02-29 | 2423 | -2 | 2423 | 2411 | 2425 | 11 | 2033 | 4917780 |
| 627 | 2016-02-28 | 2425 | -25 | 2450 | 2425 | 2450 | 28 | 4637 | 11315300 |
| 628 | 2016-02-25 | 2450 | 35 | 2460 | 2400 | 2415 | 39 | 5411 | 13128400 |
| 629 | 2016-02-24 | 2415 | -35 | 2420 | 2400 | 2450 | 22 | 2729 | 6582030 |
| 630 | 2016-02-23 | 2450 | -50 | 2531 | 2425 | 2500 | 43 | 9422 | 23364200 |
| 631 | 2016-02-22 | 2500 | 120 | 2510 | 2379 | 2380 | 105 | 11004 | 26802900 |
| 632 | 2016-02-21 | 2380 | 5 | 2420 | 2380 | 2375 | 28 | 4496 | 10765200 |
| 633 | 2016-02-18 | 2375 | 3 | 2400 | 2375 | 2372 | 30 | 3467 | 8287670 |
| 634 | 2016-02-17 | 2372 | 7 | 2380 | 2330 | 2365 | 21 | 1816 | 4308230 |
| 635 | 2016-02-16 | 2365 | -5 | 2382 | 2324 | 2370 | 35 | 4986 | 11810400 |
| 636 | 2016-02-15 | 2370 | -5 | 2370 | 2343 | 2375 | 32 | 4241 | 9994220 |
| 637 | 2016-02-14 | 2375 | -25 | 2380 | 2352 | 2400 | 35 | 5710 | 13539700 |
| 638 | 2016-02-11 | 2400 | 10 | 2404 | 2390 | 2390 | 43 | 6156 | 14758000 |
| 639 | 2016-02-08 | 2390 | 10 | 2400 | 2380 | 2380 | 36 | 3882 | 9266780 |
| 640 | 2016-02-07 | 2380 | 40 | 2395 | 2356 | 2340 | 50 | 11910 | 28285100 |
| 641 | 2016-02-04 | 2340 | -4 | 2345 | 2325 | 2344 | 25 | 2836 | 6630510 |
| 642 | 2016-02-03 | 2344 | -13 | 2356 | 2341 | 2357 | 18 | 1429 | 3355480 |
| 643 | 2016-02-02 | 2357 | -25 | 2382 | 2340 | 2382 | 30 | 4254 | 10037600 |
| 644 | 2016-02-01 | 2382 | 57 | 2398 | 2340 | 2325 | 35 | 5816 | 13795000 |
| 645 | 2016-01-31 | 2325 | 10 | 2330 | 2300 | 2315 | 25 | 2796 | 6477700 |
| 646 | 2016-01-28 | 2315 | -12 | 2315 | 2297 | 2327 | 32 | 4470 | 10297500 |
| 647 | 2016-01-27 | 2327 | -7 | 2335 | 2315 | 2334 | 18 | 2998 | 6959340 |
| 648 | 2016-01-26 | 2334 | -21 | 2355 | 2334 | 2355 | 21 | 2642 | 6175030 |
| 649 | 2016-01-25 | 2355 | 5 | 2397 | 2350 | 2350 | 38 | 3878 | 9153270 |
| 650 | 2016-01-24 | 2350 | 37 | 2359 | 2326 | 2313 | 56 | 12279 | 28811900 |
| 651 | 2016-01-21 | 2313 | -27 | 2340 | 2310 | 2340 | 54 | 5973 | 13875800 |
| 652 | 2016-01-20 | 2340 | -14 | 2368 | 2330 | 2354 | 51 | 6593 | 15471000 |
| 653 | 2016-01-19 | 2354 | -49 | 2375 | 2325 | 2403 | 59 | 10408 | 24468600 |
| 654 | 2016-01-18 | 2403 | 13 | 2460 | 2362 | 2390 | 91 | 14800 | 35940400 |
| 655 | 2016-01-17 | 2390 | 99 | 2400 | 2336 | 2291 | 76 | 10569 | 25037700 |
| 656 | 2016-01-14 | 2291 | 92 | 2300 | 2200 | 2199 | 75 | 10242 | 23382700 |
| 657 | 2016-01-13 | 2199 | 37 | 2199 | 2167 | 2162 | 63 | 8529 | 18646400 |
| 658 | 2016-01-12 | 2162 | 33 | 2175 | 2140 | 2129 | 39 | 5642 | 12161500 |
| 659 | 2016-01-11 | 2129 | 68 | 2130 | 2065 | 2061 | 26 | 2303 | 4814280 |
| 660 | 2016-01-10 | 2061 | 6 | 2070 | 2055 | 2055 | 31 | 5051 | 10430100 |
| 661 | 2016-01-07 | 2055 | 20 | 2075 | 2040 | 2035 | 20 | 2482 | 5102440 |
| 662 | 2016-01-06 | 2035 | 0 | 2050 | 2035 | 2035 | 29 | 3804 | 7770800 |
| 663 | 2016-01-05 | 2035 | -15 | 2048 | 2030 | 2050 | 17 | 3039 | 6203040 |
| 664 | 2016-01-04 | 2050 | 9 | 2055 | 2036 | 2041 | 27 | 4501 | 9209520 |
| 665 | 2016-01-03 | 2041 | -10 | 2060 | 2040 | 2051 | 32 | 3435 | 7040420 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2018-11 | 4 | 4 |
| 2 | 2018-10 | 9 | 11 |
| 3 | 2018-09 | 6 | 13 |
| 4 | 2018-08 | 9 | 12 |
| 5 | 2018-07 | 10 | 12 |
| 6 | 2018-06 | 5 | 14 |
| 7 | 2018-05 | 4 | 17 |
| 8 | 2018-04 | 11 | 10 |
| 9 | 2018-03 | 6 | 11 |
| 10 | 2018-02 | 5 | 13 |
| 11 | 2018-01 | 7 | 12 |
| 12 | 2017-12 | 3 | 15 |
| 13 | 2017-11 | 11 | 11 |
| 14 | 2017-10 | 7 | 9 |
| 15 | 2017-09 | 6 | 8 |
| 16 | 2017-08 | 6 | 14 |
| 17 | 2017-07 | 13 | 9 |
| 18 | 2017-06 | 8 | 11 |
| 19 | 2017-05 | 6 | 12 |
| 20 | 2017-04 | 8 | 11 |
| 21 | 2017-03 | 14 | 5 |
| 22 | 2017-02 | 7 | 12 |
| 23 | 2017-01 | 10 | 12 |
| 24 | 2016-12 | 9 | 10 |
| 25 | 2016-11 | 9 | 10 |
| 26 | 2016-10 | 6 | 9 |
| 27 | 2016-09 | 7 | 11 |
| 28 | 2016-08 | 8 | 13 |
| 29 | 2016-07 | 11 | 8 |
| 30 | 2016-06 | 13 | 9 |
| 31 | 2016-05 | 10 | 12 |
| 32 | 2016-04 | 12 | 6 |
| 33 | 2016-03 | 8 | 11 |
| 34 | 2016-02 | 9 | 10 |
| 35 | 2016-01 | 12 | 9 |
| S.N | Total | 289 | 376 |
Company Reports
| 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 | # |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | Everest Bank Limited(EBL) | 4th Quarter 2074/2075 | 593 | 8,106,863.00 | 6,295,820.00 | 31.39 | 31.39 | 21.12 | 19.13 | 177.66 | 0.20 | 2,544,534.00 | |
| 2 | Everest Bank Limited(EBL) | 3rd Quarter 2074/2075 | 593 | 8,106,863 | 5,853,810 | 29.96 | 29.81 | 26.6 | 19.77 | 172.93 | 0.23 | 1,803,481 | |
| 3 | Everest Bank Limited(EBL) | 2nd Quarter 2074/2075 | 593 | 8,106,863 | 5,190,410 | 28.41 | 28.13 | 31.93 | 21.18 | 164.66 | 0.25 | 1,140,081 | |
| 4 | Everest Bank Limited(EBL) | 1st Quarter 2074/2075 | 593 | 6,115,235 | 6,678,253 | 35.22 | 34.76 | 35.29 | 16.94 | 210.65 | 0.26 | 531,474 | |
| 5 | Everest Bank Limited(EBL) | 4th Quarter 2073/2074 | 593 | 5,741,095 | 5,883,759 | 43.78 | 43.78 | 30.9 | 13.48 | 229.99 | 0.51 | 1,981,698 | |
| 6 | Everest Bank Limited(EBL) | 3rd Quarter 2073/2074 | 593 | 4,606,427.00 | 5,433,543.00 | 44.16 | 44.39 | 46.28 | 13.48 | 217.95 | 0.67 | 1,525,882.00 | |
| 7 | Everest Bank Limited(EBL) | 2nd Quarter 2073/2074 | 593 | 4,606,427.00 | 4,879,236.00 | 42.18 | 42.18 | 44.84 | 14.12 | 205.92 | 0.70 | 971,576.00 | |
| 8 | Everest Bank Limited(EBL) | 1st Quarter 2073/2074 | 593 | 2,742,604.00 | 6,383,001.00 | 77.13 | 74.88 | 47.53 | 7.91 | 332.73 | 0.36 | 513,421.00 | |
| 9 | Everest Bank Limited(EBL) | Annual Report 2072/2073 | 593 | 4,606,427 | 3,907,661 | 65.97 | 65.97 | 51.31 | 8.98 | 320.07 | 0.38 | 1,730,207 | |
| 10 | Everest Bank Limited(EBL) | 4th Quarter 2072/2073 | 593 | 2,742,604.00 | 5,869,615.00 | 65.97 | 63.09 | 51.31 | 9.41 | 314.01 | 0.38 | 1,730,241.00 | |
| 11 | Everest Bank Limited(EBL) | 3rd Quarter 2072/2073 | 593 | 2,742,604.00 | 5,356,825.00 | 61.47 | 59.07 | 47.67 | 10.05 | 304.26 | 0.63 | 1,209,053.00 | |
| 12 | Everest Bank Limited(EBL) | 2nd Quarter 2072/2073 | 593 | 2,742,604 | 4,901,548 | - | 54.97 | - | 10.78 | - | 0.67 | 753,775 | |
| 13 | Everest Bank Limited(EBL) | 1st Quarter 2072/2073 | 593 | 2,137,388.00 | 5,249,415.00 | 68.06 | 68.06 | 45.24 | 8.72 | 345.60 | 0.67 | 363,702.00 | |
| 14 | Everest Bank Limited(EBL) | Annual Report 2071/2072 | 593 | 2,742,604 | 4,147,773 | 78.04 | 78.04 | 27.17 | 7.6 | 335.6 | 0.66 | 1,574,352 | |
| 15 | Everest Bank Limited(EBL) | 4th Quarter 2071/2072 | 593 | 2,137,388.00 | 4,885,712.00 | 0.00 | 73.66 | 0.00 | 8.01 | 0.00 | 0.00 | 1,574,351.00 | |
| 16 | Everest Bank Limited(EBL) | 3rd Quarter 2071/2072 | 593 | 2,137,388.00 | 4,513,643.00 | 74.48 | 74.85 | 28.64 | 7.91 | 311.18 | 0.63 | 1,193,885.00 | |
| 17 | Everest Bank Limited(EBL) | 2nd Quarter 2071/2072 | 593 | 2,137,388.00 | 4,090,986.00 | 72.17 | 72.17 | 27.46 | 8.24 | 291.39 | 0.65 | 771,226.00 | |
| 18 | Everest Bank Limited(EBL) | 1st Quarter 2071/2072 | 593 | 2,137,388.00 | 3,710,897.00 | 73.20 | 73.2 | 26.11 | 8.12 | 283.95 | 0.63 | 391,137.00 | |
| 19 | Everest Bank Limited(EBL) | 4th Quarter 2070/2071 | 593 | 1,921,239.00 | 4,447,904.00 | 86.04 | 86.04 | 30.58 | 6.9 | 346.94 | 0.62 | 1,549,698.00 | |
| 20 | Everest Bank Limited(EBL) | 3rd Quarter 2070/2071 | 593 | 1,921,239.00 | 3,987,554.00 | 2,210.00 | 75.39 | 27.62 | 7.91 | 321.38 | 0.62 | 1,080,947.00 |