Nepal Stock Information
Stock Information and Tools
Himalayan General Insurance Co. Ltd (Based on 2nd Quarter 2075/2076)
(Category:Non Life Insurance)
| 52 Week High | 454, Low 348 |
| Closing Avg | 379.22 |
| Weighted Avg | 386.34 |
| LTP | 357(7) |
| Listed Shares | 1,02,72,128 |
| Paid Up Capital | 1,02,72,12,800 |
| Market Capitalization | 3,60,55,16,928 |
| Net Profit | 86,008 |
| EPS(Published) | 16.74 |
| EPS(Normal) | 17 |
| PE | 47.53 |
| PE (current) | 21 |
| Bonus Last Year |
| Cash Dividend | 15 |
| Right Share |
| Net Worth | 163.15 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-07-23 | 357 | 7 | 357 | 355 | 350 | 4 | 500 | 178240 |
| 2 | 2019-07-22 | 350 | 0 | 350 | 349 | 350 | 5 | 850 | 297400 |
| 3 | 2019-07-21 | 350 | -6 | 357 | 350 | 356 | 7 | 584 | 205910 |
| 4 | 2019-07-18 | 356 | -7 | 363 | 356 | 363 | 6 | 7650 | 2772800 |
| 5 | 2019-07-17 | 363 | 13 | 363 | 350 | 350 | 18 | 2162 | 768134 |
| 6 | 2019-07-16 | 350 | 2 | 350 | 349 | 348 | 7 | 759 | 265530 |
| 7 | 2019-07-15 | 348 | -2 | 351 | 347 | 350 | 9 | 949 | 331355 |
| 8 | 2019-07-14 | 350 | 0 | 355 | 350 | 350 | 12 | 1004 | 352630 |
| 9 | 2019-07-11 | 350 | 1 | 355 | 346 | 349 | 10 | 1557 | 543370 |
| 10 | 2019-07-10 | 349 | -5 | 352 | 348 | 354 | 17 | 1114 | 389067 |
| 11 | 2019-07-09 | 354 | 3 | 354 | 346 | 351 | 19 | 3344 | 1170140 |
| 12 | 2019-07-08 | 351 | -4 | 356 | 349 | 355 | 29 | 3340 | 1171610 |
| 13 | 2019-07-07 | 355 | -2 | 359 | 352 | 357 | 14 | 1283 | 456089 |
| 14 | 2019-07-04 | 357 | -6 | 368 | 357 | 363 | 8 | 1614 | 583508 |
| 15 | 2019-07-03 | 363 | 4 | 366 | 362 | 359 | 6 | 686 | 249532 |
| 16 | 2019-07-02 | 359 | 11 | 359 | 352 | 348 | 8 | 1140 | 405790 |
| 17 | 2019-07-01 | 348 | -3 | 357 | 348 | 351 | 18 | 2062 | 727834 |
| 18 | 2019-06-30 | 351 | -7 | 353 | 351 | 358 | 6 | 440 | 155020 |
| 19 | 2019-06-27 | 358 | -12 | 369 | 358 | 370 | 16 | 966 | 351200 |
| 20 | 2019-06-26 | 370 | 14 | 370 | 363 | 356 | 4 | 60 | 22060 |
| 21 | 2019-06-25 | 356 | -3 | 360 | 355 | 359 | 32 | 11719 | 4197650 |
| 22 | 2019-06-24 | 359 | -1 | 359 | 353 | 360 | 24 | 1854 | 659562 |
| 23 | 2019-06-23 | 360 | -5 | 363 | 358 | 365 | 21 | 2849 | 1022400 |
| 24 | 2019-06-20 | 365 | 0 | 366 | 362 | 365 | 10 | 2567 | 938465 |
| 25 | 2019-06-19 | 365 | 0 | 365 | 362 | 365 | 9 | 1499 | 545435 |
| 26 | 2019-06-18 | 365 | -1 | 369 | 362 | 366 | 23 | 2032 | 740976 |
| 27 | 2019-06-17 | 366 | -2 | 368 | 362 | 368 | 29 | 6422 | 2338510 |
| 28 | 2019-06-16 | 368 | -4 | 371 | 368 | 372 | 17 | 1685 | 623420 |
| 29 | 2019-06-13 | 372 | 0 | 373 | 370 | 372 | 11 | 1297 | 481609 |
| 30 | 2019-06-12 | 372 | 1 | 373 | 370 | 371 | 19 | 2932 | 1086450 |
| 31 | 2019-06-11 | 371 | -3 | 377 | 371 | 374 | 23 | 3408 | 1270170 |
| 32 | 2019-06-10 | 374 | -1 | 375 | 371 | 375 | 23 | 2842 | 1057490 |
| 33 | 2019-06-06 | 375 | -3 | 378 | 373 | 378 | 16 | 1512 | 567350 |
| 34 | 2019-06-04 | 378 | -3 | 383 | 376 | 381 | 17 | 1772 | 671923 |
| 35 | 2019-06-03 | 381 | -1 | 384 | 377 | 382 | 8 | 610 | 232240 |
| 36 | 2019-06-02 | 382 | -5 | 390 | 382 | 387 | 24 | 3229 | 1237990 |
| 37 | 2019-05-30 | 387 | 7 | 402 | 387 | 380 | 38 | 5865 | 2294100 |
| 38 | 2019-05-29 | 380 | -2 | 382 | 380 | 382 | 19 | 3433 | 1305770 |
| 39 | 2019-05-28 | 382 | -8 | 386 | 375 | 390 | 34 | 5489 | 2096560 |
| 40 | 2019-05-27 | 390 | 8 | 390 | 383 | 382 | 19 | 2655 | 1026970 |
| 41 | 2019-05-26 | 382 | 1 | 386 | 378 | 381 | 19 | 1803 | 686904 |
| 42 | 2019-05-23 | 381 | -4 | 385 | 381 | 385 | 26 | 2571 | 981107 |
| 43 | 2019-05-22 | 385 | 4 | 388 | 375 | 381 | 46 | 9551 | 3648460 |
| 44 | 2019-05-21 | 381 | 1 | 384 | 381 | 380 | 17 | 1705 | 651230 |
| 45 | 2019-05-20 | 380 | -3 | 385 | 379 | 383 | 28 | 2757 | 1049100 |
| 46 | 2019-05-19 | 383 | -7 | 391 | 383 | 390 | 40 | 6314 | 2435680 |
| 47 | 2019-05-16 | 390 | 0 | 392 | 388 | 390 | 37 | 5854 | 2281950 |
| 48 | 2019-05-15 | 390 | 0 | 395 | 387 | 390 | 24 | 4341 | 1700630 |
| 49 | 2019-05-14 | 390 | 0 | 399 | 389 | 390 | 19 | 2641 | 1034970 |
| 50 | 2019-05-13 | 390 | -2 | 393 | 388 | 392 | 22 | 4385 | 1711110 |
| 51 | 2019-05-12 | 392 | 1 | 395 | 390 | 391 | 38 | 4745 | 1863600 |
| 52 | 2019-05-09 | 391 | 0 | 400 | 391 | 391 | 31 | 4843 | 1913510 |
| 53 | 2019-05-08 | 391 | -7 | 399 | 391 | 398 | 23 | 2503 | 993624 |
| 54 | 2019-05-07 | 398 | -1 | 405 | 397 | 399 | 41 | 5795 | 2314880 |
| 55 | 2019-05-06 | 399 | 5 | 399 | 387 | 394 | 36 | 5500 | 2163360 |
| 56 | 2019-05-05 | 394 | -6 | 398 | 391 | 400 | 20 | 1680 | 664070 |
| 57 | 2019-05-02 | 400 | -3 | 410 | 400 | 403 | 43 | 6200 | 2504040 |
| 58 | 2019-04-30 | 403 | -12 | 415 | 403 | 415 | 39 | 4874 | 1993070 |
| 59 | 2019-04-29 | 415 | -15 | 441 | 410 | 430 | 142 | 21624 | 9189760 |
| 60 | 2019-04-28 | 430 | 38 | 431 | 395 | 392 | 161 | 22941 | 9581240 |
| 61 | 2019-04-25 | 392 | 2 | 395 | 388 | 390 | 59 | 9121 | 3574990 |
| 62 | 2019-04-24 | 390 | 0 | 391 | 386 | 390 | 21 | 2356 | 914638 |
| 63 | 2019-04-23 | 390 | -2 | 392 | 389 | 392 | 21 | 2507 | 978013 |
| 64 | 2019-04-22 | 392 | 2 | 399 | 390 | 390 | 40 | 5991 | 2362660 |
| 65 | 2019-04-21 | 390 | -2 | 390 | 376 | 392 | 54 | 7497 | 2876460 |
| 66 | 2019-04-18 | 392 | 0 | 399 | 390 | 392 | 11 | 2220 | 871860 |
| 67 | 2019-04-17 | 392 | 2 | 397 | 390 | 390 | 47 | 7911 | 3112380 |
| 68 | 2019-04-16 | 390 | 0 | 394 | 388 | 390 | 28 | 3646 | 1424260 |
| 69 | 2019-04-15 | 390 | 5 | 392 | 385 | 385 | 6 | 446 | 173480 |
| 70 | 2019-04-11 | 385 | -2 | 386 | 381 | 387 | 23 | 2796 | 1073870 |
| 71 | 2019-04-10 | 387 | 0 | 391 | 385 | 387 | 15 | 1469 | 567986 |
| 72 | 2019-04-09 | 387 | -12 | 402 | 385 | 399 | 42 | 8008 | 3165730 |
| 73 | 2019-04-08 | 399 | 23 | 405 | 382 | 376 | 70 | 10168 | 4020280 |
| 74 | 2019-04-07 | 376 | 0 | 376 | 375 | 376 | 14 | 2377 | 891642 |
| 75 | 2019-04-04 | 376 | 1 | 380 | 375 | 375 | 13 | 968 | 363950 |
| 76 | 2019-04-03 | 375 | -2 | 379 | 372 | 377 | 21 | 4617 | 1734090 |
| 77 | 2019-04-02 | 377 | 0 | 384 | 371 | 377 | 21 | 3498 | 1321400 |
| 78 | 2019-04-01 | 377 | -1 | 377 | 375 | 378 | 13 | 1755 | 660405 |
| 79 | 2019-03-31 | 378 | 3 | 378 | 373 | 375 | 12 | 623 | 233329 |
| 80 | 2019-03-28 | 375 | -4 | 380 | 373 | 379 | 12 | 871 | 327153 |
| 81 | 2019-03-27 | 379 | -5 | 379 | 372 | 384 | 15 | 2090 | 782730 |
| 82 | 2019-03-26 | 384 | 6 | 384 | 372 | 378 | 8 | 1365 | 519867 |
| 83 | 2019-03-25 | 378 | -2 | 378 | 375 | 380 | 22 | 2020 | 759372 |
| 84 | 2019-03-24 | 380 | 0 | 380 | 373 | 380 | 8 | 1542 | 578135 |
| 85 | 2019-03-21 | 380 | -2 | 395 | 380 | 382 | 11 | 1364 | 520878 |
| 86 | 2019-03-19 | 382 | -4 | 385 | 381 | 386 | 5 | 422 | 161426 |
| 87 | 2019-03-18 | 386 | -1 | 390 | 382 | 387 | 17 | 1595 | 615000 |
| 88 | 2019-03-17 | 387 | -2 | 389 | 386 | 389 | 13 | 1500 | 580650 |
| 89 | 2019-03-14 | 389 | 4 | 391 | 378 | 385 | 10 | 1845 | 703871 |
| 90 | 2019-03-13 | 385 | -6 | 396 | 385 | 391 | 18 | 1412 | 552378 |
| 91 | 2019-03-12 | 391 | 1 | 397 | 386 | 390 | 28 | 3322 | 1300300 |
| 92 | 2019-03-11 | 390 | 2 | 397 | 386 | 388 | 26 | 2912 | 1139410 |
| 93 | 2019-03-07 | 388 | 12 | 388 | 376 | 376 | 24 | 3027 | 1161870 |
| 94 | 2019-03-06 | 376 | 6 | 376 | 368 | 370 | 19 | 1831 | 682640 |
| 95 | 2019-03-05 | 370 | -2 | 378 | 369 | 372 | 15 | 938 | 348158 |
| 96 | 2019-03-03 | 372 | -6 | 378 | 372 | 378 | 17 | 1397 | 524851 |
| 97 | 2019-02-27 | 378 | -4 | 386 | 378 | 382 | 23 | 3071 | 1173630 |
| 98 | 2019-02-26 | 382 | -3 | 385 | 375 | 385 | 7 | 600 | 229575 |
| 99 | 2019-02-25 | 385 | 12 | 385 | 367 | 373 | 20 | 2285 | 847810 |
| 100 | 2019-02-24 | 373 | -8 | 381 | 371 | 381 | 20 | 1030 | 385438 |
| 101 | 2019-02-21 | 381 | 2 | 385 | 379 | 379 | 4 | 734 | 279854 |
| 102 | 2019-02-20 | 379 | -9 | 390 | 379 | 388 | 20 | 3008 | 1148650 |
| 103 | 2019-02-19 | 388 | 18 | 388 | 370 | 370 | 13 | 2504 | 950218 |
| 104 | 2019-02-18 | 370 | -3 | 374 | 370 | 373 | 10 | 2173 | 806960 |
| 105 | 2019-02-17 | 373 | -4 | 380 | 373 | 377 | 11 | 794 | 297552 |
| 106 | 2019-02-14 | 377 | 3 | 384 | 368 | 374 | 29 | 6134 | 2314590 |
| 107 | 2019-02-13 | 374 | -7 | 382 | 374 | 381 | 18 | 4474 | 1699000 |
| 108 | 2019-02-12 | 381 | -1 | 382 | 377 | 382 | 11 | 1070 | 405939 |
| 109 | 2019-02-11 | 382 | -2 | 389 | 377 | 384 | 25 | 2399 | 922607 |
| 110 | 2019-02-10 | 384 | -1 | 386 | 372 | 385 | 26 | 1684 | 636477 |
| 111 | 2019-02-07 | 385 | -2 | 388 | 380 | 387 | 16 | 2221 | 855979 |
| 112 | 2019-02-06 | 387 | -7 | 394 | 387 | 394 | 18 | 2545 | 987911 |
| 113 | 2019-02-05 | 394 | 4 | 394 | 385 | 390 | 6 | 353 | 136896 |
| 114 | 2019-02-04 | 390 | -1 | 391 | 383 | 391 | 12 | 1765 | 682405 |
| 115 | 2019-02-03 | 391 | 1 | 397 | 390 | 390 | 10 | 1651 | 645838 |
| 116 | 2019-01-31 | 390 | 0 | 396 | 390 | 390 | 16 | 1608 | 628932 |
| 117 | 2019-01-30 | 390 | 0 | 400 | 389 | 390 | 16 | 2506 | 979019 |
| 118 | 2019-01-29 | 390 | -7 | 397 | 390 | 397 | 37 | 5026 | 1967480 |
| 119 | 2019-01-28 | 397 | 6 | 397 | 390 | 391 | 11 | 1156 | 456803 |
| 120 | 2019-01-27 | 391 | -6 | 397 | 389 | 397 | 49 | 6547 | 2555390 |
| 121 | 2019-01-24 | 397 | -8 | 405 | 397 | 405 | 20 | 1830 | 730200 |
| 122 | 2019-01-23 | 405 | 5 | 405 | 395 | 400 | 14 | 1624 | 649770 |
| 123 | 2019-01-22 | 400 | 2 | 400 | 395 | 398 | 14 | 1362 | 542185 |
| 124 | 2019-01-21 | 398 | -2 | 400 | 394 | 400 | 16 | 1090 | 431840 |
| 125 | 2019-01-20 | 400 | -4 | 404 | 397 | 404 | 16 | 2064 | 825060 |
| 126 | 2019-01-17 | 404 | -1 | 405 | 400 | 405 | 22 | 3784 | 1522790 |
| 127 | 2019-01-16 | 405 | -7 | 412 | 404 | 412 | 29 | 4528 | 1838570 |
| 128 | 2019-01-15 | 412 | 14 | 412 | 398 | 398 | 27 | 3012 | 1232740 |
| 129 | 2019-01-14 | 398 | -1 | 401 | 394 | 399 | 14 | 1414 | 560262 |
| 130 | 2019-01-13 | 399 | -6 | 405 | 394 | 405 | 25 | 4221 | 1683670 |
| 131 | 2019-01-10 | 405 | 0 | 407 | 404 | 405 | 12 | 2994 | 1211960 |
| 132 | 2019-01-09 | 405 | -4 | 410 | 403 | 409 | 13 | 1680 | 679310 |
| 133 | 2019-01-08 | 409 | 5 | 412 | 402 | 404 | 13 | 3532 | 1430640 |
| 134 | 2019-01-07 | 404 | 6 | 408 | 396 | 398 | 24 | 3971 | 1592740 |
| 135 | 2019-01-06 | 398 | -9 | 407 | 393 | 407 | 37 | 5270 | 2092380 |
| 136 | 2019-01-03 | 407 | 7 | 408 | 399 | 400 | 33 | 4292 | 1731010 |
| 137 | 2019-01-02 | 400 | -10 | 410 | 400 | 410 | 18 | 2744 | 1103220 |
| 138 | 2019-01-01 | 410 | 4 | 414 | 406 | 406 | 15 | 4461 | 1827920 |
| 139 | 2018-12-31 | 406 | -16 | 427 | 406 | 422 | 61 | 7108 | 2920290 |
| 140 | 2018-12-30 | 422 | -2 | 432 | 413 | 424 | 55 | 10725 | 4531720 |
| 141 | 2018-12-27 | 424 | 4 | 440 | 415 | 420 | 116 | 20589 | 8799810 |
| 142 | 2018-12-26 | 420 | 14 | 421 | 406 | 406 | 105 | 23927 | 9932080 |
| 143 | 2018-12-25 | 406 | 1 | 413 | 400 | 405 | 33 | 3420 | 1383300 |
| 144 | 2018-12-24 | 405 | -10 | 425 | 405 | 415 | 88 | 16013 | 6657890 |
| 145 | 2018-12-23 | 415 | 26 | 420 | 389 | 389 | 86 | 16068 | 6517250 |
| 146 | 2018-12-20 | 389 | -2 | 408 | 389 | 391 | 42 | 18509 | 7277420 |
| 147 | 2018-12-19 | 391 | -4 | 408 | 382 | 395 | 22 | 4237 | 1668630 |
| 148 | 2018-12-18 | 395 | -17 | 420 | 385 | 412 | 74 | 11366 | 4563830 |
| 149 | 2018-12-17 | 412 | 27 | 412 | 385 | 385 | 25 | 4483 | 1799070 |
| 150 | 2018-12-16 | 385 | 15 | 385 | 370 | 370 | 25 | 3094 | 1176700 |
| 151 | 2018-12-12 | 365 | 0 | 365 | 358 | 365 | 3 | 415 | 149388 |
| 152 | 2018-12-11 | 365 | -6 | 378 | 364 | 371 | 11 | 1240 | 458260 |
| 153 | 2018-12-10 | 371 | 5 | 379 | 365 | 366 | 32 | 5797 | 2142000 |
| 154 | 2018-12-09 | 366 | 5 | 368 | 361 | 361 | 10 | 1259 | 460662 |
| 155 | 2018-12-06 | 361 | 3 | 375 | 355 | 358 | 16 | 3042 | 1093380 |
| 156 | 2018-12-05 | 358 | -13 | 371 | 355 | 371 | 27 | 4016 | 1444520 |
| 157 | 2018-12-04 | 371 | 11 | 378 | 355 | 360 | 9 | 980 | 359800 |
| 158 | 2018-12-03 | 360 | 5 | 365 | 348 | 355 | 18 | 2032 | 720800 |
| 159 | 2018-12-02 | 355 | -15 | 370 | 348 | 370 | 35 | 3682 | 1310760 |
| 160 | 2018-11-28 | 375 | -10 | 390 | 375 | 385 | 12 | 880 | 335590 |
| 161 | 2018-11-27 | 385 | 7 | 385 | 378 | 378 | 5 | 517 | 199045 |
| 162 | 2018-11-25 | 377 | -7 | 386 | 377 | 384 | 8 | 685 | 262775 |
| 163 | 2018-11-22 | 384 | -11 | 395 | 384 | 395 | 8 | 1005 | 393680 |
| 164 | 2018-11-20 | 395 | 6 | 395 | 389 | 389 | 6 | 700 | 276220 |
| 165 | 2018-11-19 | 389 | -6 | 395 | 386 | 395 | 19 | 1998 | 776509 |
| 166 | 2018-11-18 | 395 | -8 | 410 | 395 | 403 | 6 | 736 | 296830 |
| 167 | 2018-11-15 | 403 | -2 | 407 | 400 | 405 | 13 | 2147 | 868276 |
| 168 | 2018-11-14 | 405 | 10 | 405 | 395 | 395 | 7 | 1190 | 475270 |
| 169 | 2018-11-13 | 395 | 8 | 400 | 387 | 387 | 9 | 848 | 337092 |
| 170 | 2018-11-12 | 387 | -8 | 395 | 385 | 395 | 26 | 2813 | 1091770 |
| 171 | 2018-11-11 | 395 | -4 | 401 | 395 | 399 | 4 | 570 | 227600 |
| 172 | 2018-11-06 | 399 | -4 | 402 | 396 | 403 | 2 | 225 | 89850 |
| 173 | 2018-11-05 | 403 | 7 | 403 | 396 | 396 | 2 | 60 | 24110 |
| 174 | 2018-11-04 | 396 | -6 | 396 | 395 | 402 | 4 | 417 | 164765 |
| 175 | 2018-11-01 | 402 | 0 | 405 | 395 | 402 | 24 | 2294 | 917485 |
| 176 | 2018-10-31 | 402 | -4 | 403 | 402 | 406 | 6 | 393 | 158169 |
| 177 | 2018-10-30 | 406 | 1 | 406 | 400 | 405 | 15 | 4975 | 2007960 |
| 178 | 2018-10-29 | 405 | 5 | 408 | 401 | 400 | 12 | 2447 | 990840 |
| 179 | 2018-10-28 | 400 | -8 | 405 | 400 | 408 | 36 | 5458 | 2191380 |
| 180 | 2018-10-25 | 408 | -1 | 415 | 407 | 409 | 11 | 1014 | 414208 |
| 181 | 2018-10-24 | 409 | 1 | 409 | 405 | 408 | 14 | 5319 | 2159570 |
| 182 | 2018-10-23 | 408 | -4 | 410 | 406 | 412 | 7 | 440 | 179200 |
| 183 | 2018-10-22 | 412 | -3 | 412 | 412 | 415 | 1 | 150 | 61800 |
| 184 | 2018-10-21 | 415 | 4 | 415 | 414 | 411 | 7 | 314 | 130260 |
| 185 | 2018-10-15 | 411 | -2 | 415 | 410 | 413 | 11 | 2795 | 1150700 |
| 186 | 2018-10-14 | 413 | 2 | 413 | 406 | 411 | 2 | 250 | 102900 |
| 187 | 2018-10-11 | 411 | 7 | 412 | 410 | 404 | 5 | 830 | 341600 |
| 188 | 2018-10-10 | 404 | -2 | 410 | 402 | 406 | 8 | 1000 | 406300 |
| 189 | 2018-10-09 | 406 | 0 | 408 | 404 | 406 | 17 | 1707 | 694726 |
| 190 | 2018-10-08 | 406 | 2 | 408 | 404 | 404 | 15 | 979 | 397666 |
| 191 | 2018-10-07 | 404 | -4 | 411 | 400 | 408 | 37 | 5063 | 2047750 |
| 192 | 2018-10-04 | 408 | -6 | 415 | 408 | 414 | 48 | 9221 | 3784400 |
| 193 | 2018-10-03 | 414 | -5 | 418 | 413 | 419 | 18 | 1987 | 822781 |
| 194 | 2018-10-02 | 419 | 1 | 419 | 414 | 418 | 15 | 2224 | 927036 |
| 195 | 2018-10-01 | 418 | -7 | 423 | 416 | 425 | 30 | 3395 | 1416120 |
| 196 | 2018-09-30 | 425 | -5 | 430 | 422 | 430 | 15 | 1784 | 755017 |
| 197 | 2018-09-27 | 430 | -5 | 435 | 427 | 435 | 26 | 3624 | 1553100 |
| 198 | 2018-09-26 | 435 | 0 | 439 | 428 | 435 | 27 | 4102 | 1775370 |
| 199 | 2018-09-25 | 435 | 3 | 437 | 427 | 428 | 23 | 4899 | 2113170 |
| 200 | 2018-09-23 | 428 | -8 | 440 | 428 | 436 | 20 | 2192 | 946614 |
| 201 | 2018-09-20 | 436 | -7 | 446 | 432 | 443 | 41 | 5189 | 2285340 |
| 202 | 2018-09-18 | 443 | 8 | 453 | 438 | 435 | 81 | 17655 | 7856200 |
| 203 | 2018-09-17 | 435 | 10 | 447 | 420 | 425 | 30 | 7914 | 3421150 |
| 204 | 2018-09-16 | 425 | 8 | 440 | 416 | 417 | 26 | 5841 | 2516730 |
| 205 | 2018-09-13 | 417 | -4 | 425 | 416 | 421 | 18 | 2810 | 1181580 |
| 206 | 2018-09-12 | 421 | 0 | 421 | 415 | 421 | 4 | 890 | 372000 |
| 207 | 2018-09-11 | 421 | 7 | 421 | 414 | 414 | 3 | 754 | 316956 |
| 208 | 2018-09-10 | 414 | -3 | 415 | 411 | 417 | 13 | 1487 | 613045 |
| 209 | 2018-09-09 | 417 | -3 | 420 | 415 | 420 | 17 | 2892 | 1205800 |
| 210 | 2018-09-06 | 420 | -13 | 436 | 420 | 433 | 51 | 8389 | 3585510 |
| 211 | 2018-09-05 | 433 | 10 | 438 | 415 | 423 | 27 | 5760 | 2477260 |
| 212 | 2018-09-04 | 423 | 6 | 430 | 421 | 417 | 43 | 7229 | 3082880 |
| 213 | 2018-09-03 | 417 | 2 | 424 | 415 | 415 | 23 | 3470 | 1456670 |
| 214 | 2018-09-02 | 415 | 4 | 424 | 411 | 411 | 16 | 2624 | 1094760 |
| 215 | 2018-08-30 | 411 | 1 | 415 | 408 | 410 | 16 | 1920 | 788350 |
| 216 | 2018-08-29 | 410 | -1 | 413 | 404 | 411 | 24 | 3722 | 1516610 |
| 217 | 2018-08-28 | 411 | -1 | 414 | 410 | 412 | 7 | 456 | 187222 |
| 218 | 2018-08-26 | 412 | -7 | 413 | 406 | 419 | 18 | 1224 | 501979 |
| 219 | 2018-08-23 | 419 | -3 | 424 | 416 | 422 | 7 | 877 | 365761 |
| 220 | 2018-08-22 | 422 | 4 | 422 | 418 | 418 | 2 | 300 | 125800 |
| 221 | 2018-08-21 | 418 | -9 | 425 | 415 | 427 | 27 | 2947 | 1233360 |
| 222 | 2018-08-20 | 427 | -3 | 434 | 425 | 430 | 11 | 1741 | 744166 |
| 223 | 2018-08-19 | 430 | -6 | 435 | 426 | 436 | 26 | 3966 | 1711990 |
| 224 | 2018-08-16 | 436 | -18 | 454 | 434 | 454 | 66 | 9495 | 4231020 |
| 225 | 2018-08-15 | 454 | 22 | 454 | 434 | 432 | 19 | 2168 | 962979 |
| 226 | 2018-08-14 | 432 | 10 | 432 | 420 | 422 | 13 | 2199 | 939468 |
| 227 | 2018-08-13 | 422 | 6 | 422 | 409 | 416 | 22 | 3526 | 1472450 |
| 228 | 2018-08-12 | 416 | -14 | 430 | 415 | 430 | 9 | 912 | 384292 |
| 229 | 2018-08-09 | 430 | -3 | 433 | 425 | 433 | 19 | 2586 | 1106610 |
| 230 | 2018-08-08 | 433 | 8 | 433 | 425 | 425 | 12 | 2187 | 940310 |
| 231 | 2018-08-07 | 425 | -1 | 430 | 420 | 426 | 9 | 1181 | 503250 |
| 232 | 2018-08-06 | 426 | 0 | 429 | 425 | 426 | 16 | 1220 | 520854 |
| 233 | 2018-08-05 | 426 | -5 | 429 | 426 | 431 | 13 | 1650 | 704680 |
| 234 | 2018-08-02 | 431 | -4 | 443 | 430 | 435 | 13 | 1028 | 445000 |
| 235 | 2018-08-01 | 435 | 7 | 435 | 425 | 428 | 16 | 1458 | 627866 |
| 236 | 2018-07-31 | 428 | -5 | 435 | 420 | 433 | 19 | 1840 | 784682 |
| 237 | 2018-07-30 | 433 | -1 | 435 | 430 | 434 | 7 | 1132 | 490245 |
| 238 | 2018-07-29 | 434 | 1 | 435 | 428 | 433 | 13 | 1094 | 472220 |
| 239 | 2018-07-26 | 433 | -7 | 440 | 432 | 440 | 25 | 4264 | 1867000 |
| 240 | 2018-07-25 | 440 | 3 | 442 | 437 | 437 | 10 | 1189 | 520703 |
| 241 | 2018-07-24 | 437 | 0 | 454 | 431 | 437 | 35 | 3621 | 1605000 |
| 242 | 2018-07-23 | 437 | 7 | 442 | 430 | 430 | 17 | 1399 | 611753 |
| 243 | 2018-07-22 | 430 | -10 | 435 | 430 | 440 | 22 | 2215 | 958740 |
| 244 | 2018-07-19 | 440 | -10 | 443 | 435 | 450 | 15 | 2121 | 935197 |
| 245 | 2018-07-17 | 450 | 0 | 459 | 450 | 450 | 18 | 1060 | 477990 |
| 246 | 2018-07-16 | 450 | 5 | 456 | 445 | 445 | 27 | 3809 | 1710140 |
| 247 | 2018-07-15 | 445 | 5 | 445 | 435 | 440 | 24 | 4851 | 2145340 |
| 248 | 2018-07-12 | 440 | -13 | 450 | 435 | 453 | 36 | 4290 | 1883180 |
| 249 | 2018-07-11 | 453 | 12 | 475 | 441 | 441 | 21 | 2495 | 1140790 |
| 250 | 2018-07-10 | 441 | -9 | 461 | 441 | 450 | 18 | 1910 | 864080 |
| 251 | 2018-07-09 | 450 | -10 | 464 | 450 | 460 | 25 | 3873 | 1759140 |
| 252 | 2018-07-08 | 460 | -1 | 480 | 460 | 461 | 61 | 7735 | 3637560 |
| 253 | 2018-07-05 | 461 | 31 | 461 | 438 | 430 | 53 | 6940 | 3145880 |
| 254 | 2018-07-04 | 430 | 4 | 438 | 415 | 426 | 20 | 5308 | 2262800 |
| 255 | 2018-07-03 | 426 | 1 | 430 | 411 | 425 | 27 | 3424 | 1434480 |
| 256 | 2018-07-02 | 425 | -5 | 438 | 425 | 430 | 25 | 2384 | 1023930 |
| 257 | 2018-07-01 | 430 | -15 | 451 | 426 | 445 | 40 | 4017 | 1747550 |
| 258 | 2018-06-28 | 445 | -5 | 445 | 445 | 450 | 3 | 530 | 235850 |
| 259 | 2018-06-27 | 450 | 6 | 452 | 436 | 444 | 12 | 872 | 385446 |
| 260 | 2018-06-26 | 444 | -4 | 455 | 444 | 448 | 20 | 2616 | 1171750 |
| 261 | 2018-06-25 | 448 | -6 | 455 | 448 | 454 | 15 | 1411 | 636226 |
| 262 | 2018-06-24 | 454 | 13 | 457 | 436 | 441 | 20 | 4202 | 1883400 |
| 263 | 2018-06-21 | 441 | -9 | 459 | 441 | 450 | 32 | 3377 | 1521020 |
| 264 | 2018-06-20 | 450 | -2 | 453 | 450 | 452 | 23 | 3195 | 1442440 |
| 265 | 2018-06-19 | 452 | -13 | 463 | 452 | 465 | 26 | 3952 | 1802710 |
| 266 | 2018-06-18 | 465 | 4 | 465 | 450 | 461 | 23 | 3686 | 1683460 |
| 267 | 2018-06-17 | 461 | -8 | 462 | 460 | 469 | 8 | 422 | 194719 |
| 268 | 2018-06-14 | 469 | 4 | 469 | 461 | 465 | 25 | 4236 | 1975020 |
| 269 | 2018-06-13 | 465 | -5 | 471 | 465 | 470 | 8 | 1343 | 625785 |
| 270 | 2018-06-12 | 470 | 0 | 479 | 461 | 470 | 7 | 1060 | 493700 |
| 271 | 2018-06-11 | 470 | 9 | 479 | 452 | 461 | 47 | 7258 | 3371200 |
| 272 | 2018-06-10 | 461 | -8 | 474 | 453 | 469 | 43 | 3555 | 1633720 |
| 273 | 2018-06-07 | 469 | -13 | 485 | 468 | 482 | 54 | 8658 | 4097340 |
| 274 | 2018-06-06 | 482 | 1 | 508 | 482 | 481 | 28 | 3260 | 1607280 |
| 275 | 2018-06-04 | 481 | 3 | 493 | 467 | 478 | 73 | 12096 | 5758510 |
| 276 | 2018-06-03 | 478 | -15 | 498 | 475 | 493 | 82 | 11905 | 5761170 |
| 277 | 2018-05-31 | 493 | -13 | 507 | 493 | 506 | 37 | 3374 | 1682810 |
| 278 | 2018-05-30 | 506 | -3 | 525 | 499 | 509 | 74 | 10750 | 5515260 |
| 279 | 2018-05-29 | 509 | 9 | 512 | 492 | 500 | 90 | 13628 | 6868630 |
| 280 | 2018-05-28 | 500 | 28 | 505 | 465 | 472 | 43 | 6679 | 3239270 |
| 281 | 2018-05-27 | 472 | -9 | 476 | 469 | 481 | 30 | 3410 | 1606840 |
| 282 | 2018-05-24 | 481 | -5 | 489 | 480 | 486 | 17 | 2590 | 1252170 |
| 283 | 2018-05-23 | 486 | -4 | 490 | 481 | 490 | 17 | 3484 | 1690930 |
| 284 | 2018-05-22 | 490 | -1 | 500 | 490 | 491 | 11 | 1749 | 863555 |
| 285 | 2018-05-21 | 491 | 1 | 491 | 485 | 490 | 21 | 3880 | 1887200 |
| 286 | 2018-05-20 | 490 | 4 | 504 | 490 | 486 | 35 | 5677 | 2807020 |
| 287 | 2018-05-17 | 486 | -4 | 499 | 486 | 490 | 23 | 3733 | 1831420 |
| 288 | 2018-05-16 | 490 | 0 | 491 | 488 | 490 | 12 | 2000 | 979800 |
| 289 | 2018-05-15 | 490 | 6 | 493 | 485 | 484 | 12 | 1767 | 861105 |
| 290 | 2018-05-14 | 484 | -14 | 498 | 481 | 498 | 56 | 7889 | 3843580 |
| 291 | 2018-05-10 | 498 | -5 | 502 | 495 | 503 | 31 | 3124 | 1558420 |
| 292 | 2018-05-09 | 503 | -5 | 514 | 498 | 508 | 44 | 6352 | 3212710 |
| 293 | 2018-05-08 | 508 | 5 | 508 | 498 | 503 | 47 | 6482 | 3257250 |
| 294 | 2018-05-07 | 503 | 3 | 504 | 498 | 500 | 17 | 2382 | 1193520 |
| 295 | 2018-05-06 | 500 | -7 | 517 | 500 | 507 | 23 | 2036 | 1028880 |
| 296 | 2018-05-03 | 507 | -3 | 520 | 507 | 510 | 66 | 7859 | 4031260 |
| 297 | 2018-05-02 | 510 | 14 | 510 | 485 | 496 | 36 | 3634 | 1794980 |
| 298 | 2018-04-29 | 496 | -4 | 508 | 490 | 500 | 69 | 6813 | 3400840 |
| 299 | 2018-04-26 | 500 | -9 | 515 | 498 | 509 | 65 | 7521 | 3799990 |
| 300 | 2018-04-25 | 509 | -5 | 517 | 505 | 514 | 53 | 7621 | 3893330 |
| 301 | 2018-04-24 | 514 | -3 | 525 | 500 | 517 | 101 | 11679 | 6020940 |
| 302 | 2018-04-23 | 517 | -8 | 550 | 510 | 525 | 151 | 24849 | 13082800 |
| 303 | 2018-04-22 | 525 | 2 | 532 | 513 | 523 | 114 | 12812 | 6720550 |
| 304 | 2018-04-19 | 523 | -5 | 537 | 520 | 528 | 123 | 17017 | 9020490 |
| 305 | 2018-04-18 | 528 | 2 | 550 | 525 | 526 | 266 | 38566 | 20645200 |
| 306 | 2018-04-17 | 526 | 36 | 531 | 496 | 490 | 247 | 33234 | 17117600 |
| 307 | 2018-04-16 | 490 | 20 | 493 | 465 | 470 | 179 | 25645 | 12437800 |
| 308 | 2018-04-15 | 470 | 15 | 470 | 440 | 455 | 60 | 10449 | 4796530 |
| 309 | 2018-04-12 | 455 | -2 | 464 | 453 | 457 | 64 | 8280 | 3798140 |
| 310 | 2018-04-11 | 457 | 7 | 457 | 441 | 450 | 48 | 4753 | 2145190 |
| 311 | 2018-04-10 | 450 | 2 | 466 | 424 | 448 | 63 | 9185 | 4101410 |
| 312 | 2018-04-09 | 448 | 2 | 480 | 448 | 446 | 242 | 30571 | 14237300 |
| 313 | 2018-04-08 | 446 | 28 | 459 | 418 | 418 | 118 | 15598 | 6712890 |
| 314 | 2018-04-05 | 418 | 9 | 419 | 402 | 409 | 105 | 14805 | 6117080 |
| 315 | 2018-04-04 | 409 | 19 | 409 | 396 | 390 | 27 | 6504 | 2605770 |
| 316 | 2018-04-03 | 390 | 0 | 396 | 383 | 390 | 18 | 4047 | 1570620 |
| 317 | 2018-04-02 | 390 | -1 | 398 | 385 | 391 | 49 | 8340 | 3244620 |
| 318 | 2018-04-01 | 391 | -19 | 404 | 391 | 410 | 70 | 5891 | 2333360 |
| 319 | 2018-03-29 | 410 | 10 | 411 | 395 | 400 | 58 | 6892 | 2781380 |
| 320 | 2018-03-28 | 400 | 1 | 413 | 385 | 399 | 88 | 8119 | 3252310 |
| 321 | 2018-03-27 | 399 | 25 | 408 | 350 | 374 | 66 | 8098 | 3061870 |
| 322 | 2018-03-26 | 374 | -28 | 394 | 374 | 402 | 82 | 8709 | 3318120 |
| 323 | 2018-03-22 | 402 | -11 | 421 | 392 | 413 | 58 | 5082 | 2061850 |
| 324 | 2018-03-21 | 413 | -11 | 424 | 405 | 424 | 49 | 8798 | 3613110 |
| 325 | 2018-03-20 | 424 | -8 | 426 | 418 | 432 | 30 | 3514 | 1479780 |
| 326 | 2018-03-19 | 432 | -7 | 439 | 432 | 439 | 16 | 1151 | 501184 |
| 327 | 2018-03-18 | 439 | -2 | 444 | 434 | 441 | 21 | 2747 | 1204830 |
| 328 | 2018-03-15 | 441 | -2 | 446 | 439 | 443 | 41 | 5052 | 2237100 |
| 329 | 2018-03-14 | 443 | -6 | 450 | 440 | 449 | 25 | 3583 | 1585120 |
| 330 | 2018-03-13 | 449 | 0 | 449 | 443 | 449 | 11 | 1555 | 691195 |
| 331 | 2018-03-12 | 449 | 6 | 449 | 440 | 443 | 24 | 2645 | 1170360 |
| 332 | 2018-03-11 | 443 | -19 | 460 | 442 | 462 | 47 | 4072 | 1815580 |
| 333 | 2018-03-07 | 462 | 11 | 462 | 450 | 451 | 77 | 12783 | 5800930 |
| 334 | 2018-03-05 | 444 | -6 | 461 | 437 | 450 | 53 | 4659 | 2068040 |
| 335 | 2018-03-04 | 450 | -17 | 462 | 443 | 467 | 65 | 7564 | 3399430 |
| 336 | 2018-02-28 | 467 | -7 | 472 | 463 | 474 | 35 | 4356 | 2028390 |
| 337 | 2018-02-27 | 474 | 5 | 480 | 462 | 469 | 44 | 3302 | 1563510 |
| 338 | 2018-02-26 | 469 | -10 | 476 | 468 | 479 | 29 | 4032 | 1899380 |
| 339 | 2018-02-25 | 479 | 3 | 480 | 473 | 476 | 22 | 2827 | 1349020 |
| 340 | 2018-02-22 | 476 | -4 | 491 | 475 | 480 | 33 | 4353 | 2102090 |
| 341 | 2018-02-21 | 480 | -6 | 490 | 472 | 486 | 42 | 4306 | 2058180 |
| 342 | 2018-02-20 | 486 | -14 | 509 | 483 | 500 | 45 | 5148 | 2542570 |
| 343 | 2018-02-18 | 500 | -1 | 523 | 500 | 501 | 193 | 22183 | 11338300 |
| 344 | 2018-02-15 | 501 | 31 | 509 | 470 | 470 | 126 | 13777 | 6742840 |
| 345 | 2018-02-14 | 470 | 9 | 470 | 454 | 461 | 23 | 2006 | 923331 |
| 346 | 2018-02-12 | 461 | -9 | 464 | 460 | 470 | 22 | 2150 | 992072 |
| 347 | 2018-02-11 | 470 | -3 | 472 | 470 | 473 | 16 | 1585 | 745315 |
| 348 | 2018-02-08 | 473 | 8 | 473 | 457 | 465 | 28 | 3556 | 1655410 |
| 349 | 2018-02-07 | 465 | 0 | 466 | 461 | 465 | 24 | 1913 | 886584 |
| 350 | 2018-02-06 | 465 | -5 | 469 | 465 | 470 | 17 | 1233 | 575343 |
| 351 | 2018-02-05 | 470 | -7 | 475 | 470 | 477 | 29 | 2816 | 1326330 |
| 352 | 2018-02-04 | 477 | -6 | 481 | 477 | 483 | 29 | 2704 | 1294630 |
| 353 | 2018-02-01 | 483 | 5 | 485 | 477 | 478 | 36 | 4367 | 2099810 |
| 354 | 2018-01-31 | 478 | 7 | 480 | 470 | 471 | 34 | 4251 | 2021840 |
| 355 | 2018-01-29 | 471 | -9 | 480 | 469 | 480 | 50 | 6496 | 3063990 |
| 356 | 2018-01-28 | 480 | -5 | 497 | 475 | 485 | 35 | 3848 | 1858780 |
| 357 | 2018-01-25 | 485 | 12 | 485 | 470 | 473 | 20 | 1761 | 837253 |
| 358 | 2018-01-24 | 473 | 7 | 473 | 466 | 466 | 33 | 3048 | 1426270 |
| 359 | 2018-01-23 | 466 | -13 | 484 | 466 | 479 | 43 | 4269 | 2022770 |
| 360 | 2018-01-22 | 479 | -7 | 486 | 479 | 486 | 42 | 4776 | 2301230 |
| 361 | 2018-01-21 | 486 | -6 | 490 | 486 | 492 | 26 | 2334 | 1139380 |
| 362 | 2018-01-17 | 492 | -4 | 500 | 489 | 496 | 61 | 8055 | 3960360 |
| 363 | 2018-01-16 | 496 | -6 | 501 | 490 | 502 | 47 | 6077 | 3010620 |
| 364 | 2018-01-14 | 502 | -6 | 508 | 500 | 508 | 36 | 4132 | 2080010 |
| 365 | 2018-01-10 | 508 | -3 | 514 | 503 | 511 | 60 | 7818 | 3950300 |
| 366 | 2018-01-09 | 511 | -2 | 520 | 509 | 513 | 49 | 5489 | 2809360 |
| 367 | 2018-01-08 | 513 | 7 | 520 | 508 | 506 | 54 | 6144 | 3153020 |
| 368 | 2018-01-07 | 506 | -3 | 519 | 505 | 509 | 59 | 7351 | 3760570 |
| 369 | 2018-01-04 | 509 | 11 | 509 | 498 | 498 | 34 | 4185 | 2111280 |
| 370 | 2018-01-03 | 498 | -18 | 511 | 498 | 516 | 44 | 6199 | 3116520 |
| 371 | 2018-01-02 | 516 | 7 | 524 | 505 | 509 | 144 | 15278 | 7903160 |
| 372 | 2018-01-01 | 509 | 19 | 525 | 495 | 490 | 68 | 8965 | 4555260 |
| 373 | 2017-12-31 | 490 | -15 | 500 | 489 | 505 | 71 | 10139 | 4997150 |
| 374 | 2017-12-28 | 505 | -5 | 515 | 495 | 510 | 114 | 16602 | 8344460 |
| 375 | 2017-12-27 | 510 | -15 | 524 | 505 | 525 | 67 | 7825 | 4025820 |
| 376 | 2017-12-26 | 525 | -17 | 542 | 522 | 542 | 64 | 8381 | 4433820 |
| 377 | 2017-12-24 | 542 | 1 | 562 | 540 | 541 | 81 | 9933 | 5423680 |
| 378 | 2017-12-21 | 541 | -2 | 550 | 535 | 543 | 85 | 11123 | 6046120 |
| 379 | 2017-12-20 | 543 | -14 | 553 | 539 | 557 | 67 | 8505 | 4642510 |
| 380 | 2017-12-19 | 557 | -19 | 571 | 555 | 576 | 83 | 11499 | 6432410 |
| 381 | 2017-12-18 | 576 | -10 | 596 | 572 | 586 | 87 | 13795 | 7997240 |
| 382 | 2017-12-17 | 586 | -13 | 600 | 570 | 599 | 157 | 21586 | 12539500 |
| 383 | 2017-12-14 | 599 | -38 | 630 | 595 | 637 | 276 | 34576 | 20805800 |
| 384 | 2017-12-13 | 637 | -8 | 644 | 625 | 645 | 24 | 2792 | 1780550 |
| 385 | 2017-12-12 | 645 | -25 | 657 | 645 | 670 | 9 | 1090 | 703690 |
| 386 | 2017-12-11 | 670 | 0 | 671 | 646 | 670 | 12 | 851 | 562231 |
| 387 | 2017-12-10 | 670 | -1 | 685 | 670 | 671 | 17 | 1410 | 950670 |
| 388 | 2017-12-06 | 671 | 23 | 671 | 655 | 648 | 29 | 2050 | 1358690 |
| 389 | 2017-12-05 | 648 | -9 | 650 | 645 | 657 | 13 | 941 | 609405 |
| 390 | 2017-12-04 | 657 | -13 | 657 | 657 | 670 | 3 | 320 | 210240 |
| 391 | 2017-11-30 | 670 | -4 | 677 | 665 | 674 | 28 | 2342 | 1573420 |
| 392 | 2017-11-29 | 674 | 23 | 680 | 655 | 651 | 27 | 2358 | 1576450 |
| 393 | 2017-11-28 | 651 | -11 | 675 | 650 | 662 | 24 | 2197 | 1441940 |
| 394 | 2017-11-27 | 662 | 22 | 665 | 640 | 640 | 35 | 3804 | 2490020 |
| 395 | 2017-11-26 | 640 | 20 | 656 | 630 | 620 | 28 | 2171 | 1397580 |
| 396 | 2017-11-23 | 620 | -25 | 641 | 604 | 645 | 79 | 8461 | 5231460 |
| 397 | 2017-11-22 | 645 | -37 | 669 | 640 | 682 | 101 | 7665 | 5006630 |
| 398 | 2017-11-21 | 682 | 22 | 683 | 660 | 660 | 32 | 5203 | 3491630 |
| 399 | 2017-11-20 | 660 | -45 | 700 | 660 | 705 | 48 | 4447 | 3011070 |
| 400 | 2017-11-19 | 705 | -3 | 720 | 705 | 708 | 9 | 987 | 704743 |
| 401 | 2017-11-16 | 708 | -12 | 710 | 706 | 720 | 8 | 464 | 328640 |
| 402 | 2017-11-15 | 720 | -10 | 728 | 720 | 730 | 16 | 1276 | 921637 |
| 403 | 2017-11-14 | 730 | 5 | 735 | 723 | 725 | 43 | 5555 | 4036250 |
| 404 | 2017-11-13 | 725 | 11 | 725 | 710 | 714 | 45 | 3818 | 2730490 |
| 405 | 2017-11-12 | 714 | 29 | 714 | 687 | 685 | 10 | 570 | 395923 |
| 406 | 2017-11-09 | 685 | -10 | 705 | 682 | 695 | 21 | 1599 | 1102700 |
| 407 | 2017-11-08 | 695 | -7 | 703 | 690 | 702 | 19 | 1129 | 785385 |
| 408 | 2017-11-07 | 702 | 2 | 714 | 700 | 700 | 11 | 660 | 463840 |
| 409 | 2017-11-06 | 700 | -6 | 713 | 700 | 706 | 25 | 2734 | 1923580 |
| 410 | 2017-11-05 | 706 | 0 | 706 | 695 | 706 | 34 | 2673 | 1868210 |
| 411 | 2017-11-02 | 706 | -14 | 720 | 706 | 720 | 20 | 2022 | 1448250 |
| 412 | 2017-11-01 | 720 | -2 | 722 | 716 | 722 | 6 | 360 | 259160 |
| 413 | 2017-10-31 | 722 | 2 | 724 | 716 | 720 | 14 | 940 | 676360 |
| 414 | 2017-10-30 | 720 | 2 | 720 | 713 | 718 | 5 | 362 | 259292 |
| 415 | 2017-10-29 | 718 | -16 | 720 | 711 | 734 | 12 | 937 | 673487 |
| 416 | 2017-10-25 | 734 | 2 | 734 | 726 | 732 | 14 | 1229 | 897765 |
| 417 | 2017-10-24 | 732 | -13 | 748 | 732 | 745 | 12 | 2685 | 2000080 |
| 418 | 2017-10-22 | 751 | -9 | 753 | 751 | 760 | 6 | 1150 | 864250 |
| 419 | 2017-10-18 | 760 | 10 | 765 | 736 | 750 | 14 | 982 | 729990 |
| 420 | 2017-10-17 | 750 | 2 | 779 | 745 | 748 | 55 | 4071 | 3076710 |
| 421 | 2017-10-16 | 748 | 33 | 754 | 712 | 715 | 29 | 4477 | 3267780 |
| 422 | 2017-10-15 | 715 | 13 | 716 | 708 | 702 | 8 | 741 | 529195 |
| 423 | 2017-10-12 | 702 | -5 | 709 | 701 | 707 | 21 | 1255 | 884335 |
| 424 | 2017-10-11 | 707 | 2 | 710 | 705 | 705 | 14 | 879 | 621376 |
| 425 | 2017-10-10 | 705 | 1 | 715 | 696 | 704 | 10 | 690 | 487570 |
| 426 | 2017-10-09 | 704 | -3 | 705 | 692 | 707 | 32 | 3419 | 2382740 |
| 427 | 2017-10-04 | 730 | 5 | 730 | 722 | 725 | 5 | 400 | 290680 |
| 428 | 2017-10-03 | 725 | -10 | 725 | 722 | 735 | 4 | 160 | 115620 |
| 429 | 2017-09-26 | 735 | -4 | 745 | 730 | 739 | 8 | 652 | 478870 |
| 430 | 2017-09-25 | 739 | 9 | 740 | 730 | 730 | 11 | 1459 | 1073620 |
| 431 | 2017-09-24 | 730 | 0 | 731 | 720 | 730 | 9 | 786 | 571400 |
| 432 | 2017-09-20 | 730 | -8 | 732 | 725 | 738 | 23 | 1218 | 888490 |
| 433 | 2017-09-18 | 738 | -7 | 745 | 735 | 745 | 21 | 1310 | 966280 |
| 434 | 2017-09-17 | 745 | 9 | 749 | 735 | 736 | 31 | 2581 | 1910270 |
| 435 | 2017-09-14 | 736 | 21 | 737 | 725 | 715 | 27 | 3808 | 2789010 |
| 436 | 2017-09-13 | 715 | -13 | 739 | 715 | 728 | 24 | 2307 | 1665680 |
| 437 | 2017-09-12 | 728 | -24 | 741 | 726 | 752 | 35 | 3301 | 2416760 |
| 438 | 2017-09-11 | 752 | 4 | 760 | 740 | 748 | 27 | 3125 | 2325820 |
| 439 | 2017-09-10 | 748 | -12 | 751 | 740 | 760 | 23 | 2041 | 1522560 |
| 440 | 2017-09-07 | 760 | -6 | 780 | 760 | 766 | 29 | 2299 | 1773760 |
| 441 | 2017-09-06 | 766 | 1 | 775 | 760 | 765 | 36 | 3504 | 2680430 |
| 442 | 2017-09-04 | 765 | -7 | 772 | 765 | 772 | 49 | 4924 | 3781860 |
| 443 | 2017-08-31 | 772 | -10 | 797 | 770 | 782 | 43 | 3469 | 2691980 |
| 444 | 2017-08-30 | 782 | -8 | 795 | 776 | 790 | 25 | 1965 | 1534280 |
| 445 | 2017-08-28 | 790 | -9 | 795 | 785 | 799 | 32 | 3561 | 2814510 |
| 446 | 2017-08-27 | 799 | -4 | 805 | 796 | 803 | 23 | 2081 | 1664420 |
| 447 | 2017-08-24 | 803 | 8 | 805 | 792 | 795 | 31 | 3325 | 2647470 |
| 448 | 2017-08-23 | 795 | 20 | 816 | 790 | 775 | 45 | 4001 | 3204980 |
| 449 | 2017-08-22 | 775 | -29 | 810 | 775 | 804 | 41 | 5925 | 4740620 |
| 450 | 2017-08-21 | 804 | -1 | 815 | 801 | 805 | 41 | 2628 | 2113640 |
| 451 | 2017-08-20 | 805 | -8 | 815 | 805 | 813 | 32 | 2503 | 2031880 |
| 452 | 2017-08-17 | 813 | 3 | 819 | 808 | 810 | 30 | 2731 | 2218360 |
| 453 | 2017-08-16 | 810 | 1 | 828 | 806 | 809 | 37 | 2651 | 2158510 |
| 454 | 2017-08-15 | 809 | -13 | 822 | 801 | 822 | 63 | 5182 | 4206870 |
| 455 | 2017-08-13 | 822 | -8 | 830 | 820 | 830 | 30 | 2572 | 2128440 |
| 456 | 2017-08-10 | 830 | -5 | 840 | 820 | 835 | 53 | 3901 | 3243690 |
| 457 | 2017-08-09 | 835 | 15 | 840 | 814 | 820 | 77 | 8133 | 6757650 |
| 458 | 2017-08-07 | 820 | -19 | 855 | 818 | 839 | 66 | 6020 | 4976210 |
| 459 | 2017-08-06 | 839 | -21 | 856 | 834 | 860 | 74 | 7261 | 6114850 |
| 460 | 2017-08-03 | 860 | -10 | 872 | 850 | 870 | 76 | 7631 | 6578100 |
| 461 | 2017-08-02 | 870 | 3 | 885 | 868 | 867 | 71 | 4597 | 4010950 |
| 462 | 2017-08-01 | 867 | -13 | 885 | 865 | 880 | 68 | 8696 | 7569670 |
| 463 | 2017-07-31 | 880 | 0 | 890 | 878 | 880 | 98 | 8544 | 7558550 |
| 464 | 2017-07-30 | 880 | -16 | 900 | 858 | 896 | 140 | 13288 | 11660200 |
| 465 | 2017-07-27 | 896 | -31 | 930 | 882 | 927 | 166 | 13502 | 12151900 |
| 466 | 2017-07-26 | 927 | 3 | 945 | 920 | 924 | 200 | 20840 | 19385900 |
| 467 | 2017-07-25 | 924 | -16 | 958 | 923 | 940 | 259 | 22281 | 20790900 |
| 468 | 2017-07-24 | 940 | 46 | 964 | 910 | 894 | 465 | 47915 | 45043400 |
| 469 | 2017-07-23 | 894 | 79 | 894 | 821 | 815 | 265 | 26293 | 22488000 |
| 470 | 2017-07-20 | 815 | 23 | 819 | 804 | 792 | 142 | 14842 | 12053500 |
| 471 | 2017-07-19 | 792 | 14 | 820 | 775 | 778 | 178 | 23141 | 18587800 |
| 472 | 2017-07-18 | 778 | 38 | 795 | 748 | 740 | 67 | 8192 | 6276700 |
| 473 | 2017-07-17 | 740 | 0 | 740 | 735 | 740 | 41 | 5149 | 3800950 |
| 474 | 2017-07-16 | 740 | -5 | 750 | 740 | 745 | 52 | 5318 | 3957040 |
| 475 | 2017-07-13 | 745 | -11 | 755 | 745 | 756 | 62 | 6299 | 4723980 |
| 476 | 2017-07-12 | 756 | -9 | 778 | 750 | 765 | 54 | 5354 | 4068340 |
| 477 | 2017-07-11 | 765 | -7 | 775 | 755 | 772 | 52 | 5138 | 3913930 |
| 478 | 2017-07-10 | 772 | -3 | 775 | 760 | 775 | 64 | 7363 | 5648260 |
| 479 | 2017-07-09 | 775 | 30 | 783 | 735 | 745 | 195 | 22515 | 17221500 |
| 480 | 2017-07-06 | 745 | 10 | 749 | 736 | 735 | 105 | 9283 | 6906290 |
| 481 | 2017-07-05 | 735 | -3 | 740 | 731 | 738 | 73 | 5330 | 3926680 |
| 482 | 2017-07-04 | 738 | 5 | 745 | 735 | 733 | 144 | 13411 | 9892120 |
| 483 | 2017-07-03 | 733 | 14 | 740 | 722 | 719 | 215 | 22061 | 16199600 |
| 484 | 2017-07-02 | 719 | 28 | 760 | 704 | 691 | 374 | 41438 | 30054300 |
| 485 | 2017-06-28 | 1675 | -5 | 1694 | 1670 | 1680 | 355 | 29297 | 49168500 |
| 486 | 2017-06-27 | 1680 | 14 | 1730 | 1670 | 1666 | 362 | 30582 | 51453700 |
| 487 | 2017-06-25 | 1666 | -29 | 1699 | 1657 | 1695 | 198 | 15553 | 26090200 |
| 488 | 2017-06-22 | 1695 | 9 | 1705 | 1690 | 1686 | 127 | 9726 | 16480100 |
| 489 | 2017-06-21 | 1686 | 4 | 1714 | 1680 | 1682 | 139 | 7556 | 12780100 |
| 490 | 2017-06-20 | 1682 | 16 | 1699 | 1655 | 1666 | 28 | 2851 | 4784840 |
| 491 | 2017-06-19 | 1666 | -46 | 1711 | 1666 | 1712 | 69 | 4691 | 7870650 |
| 492 | 2017-06-18 | 1712 | -16 | 1749 | 1710 | 1728 | 94 | 7914 | 13639200 |
| 493 | 2017-06-15 | 1728 | -10 | 1753 | 1720 | 1738 | 116 | 8258 | 14281000 |
| 494 | 2017-06-14 | 1738 | 25 | 1754 | 1729 | 1713 | 205 | 15555 | 27017700 |
| 495 | 2017-06-13 | 1713 | 18 | 1730 | 1690 | 1695 | 37 | 3980 | 6806760 |
| 496 | 2017-06-12 | 1695 | -12 | 1720 | 1686 | 1707 | 64 | 9114 | 15499200 |
| 497 | 2017-06-11 | 1707 | -23 | 1740 | 1706 | 1730 | 61 | 5526 | 9494910 |
| 498 | 2017-06-08 | 1730 | -25 | 1750 | 1705 | 1755 | 54 | 5464 | 9473540 |
| 499 | 2017-06-07 | 1755 | -7 | 1766 | 1735 | 1762 | 106 | 9665 | 16931400 |
| 500 | 2017-06-06 | 1762 | 27 | 1762 | 1730 | 1735 | 116 | 13297 | 23213100 |
| 501 | 2017-06-05 | 1735 | 5 | 1753 | 1730 | 1730 | 52 | 6762 | 11766100 |
| 502 | 2017-06-04 | 1730 | -18 | 1745 | 1705 | 1748 | 96 | 12072 | 20744200 |
| 503 | 2017-06-01 | 1748 | 12 | 1770 | 1737 | 1736 | 119 | 14337 | 25058800 |
| 504 | 2017-05-31 | 1736 | 16 | 1750 | 1686 | 1720 | 103 | 14486 | 24923500 |
| 505 | 2017-05-30 | 1720 | -21 | 1750 | 1685 | 1741 | 149 | 33288 | 56815500 |
| 506 | 2017-05-28 | 1741 | -28 | 1804 | 1740 | 1769 | 109 | 10585 | 18576200 |
| 507 | 2017-05-24 | 1769 | 25 | 1776 | 1715 | 1744 | 190 | 23092 | 40368200 |
| 508 | 2017-05-23 | 1744 | 54 | 1754 | 1696 | 1690 | 183 | 23469 | 40164800 |
| 509 | 2017-05-22 | 1690 | 15 | 1700 | 1670 | 1675 | 95 | 18788 | 31502400 |
| 510 | 2017-05-21 | 1675 | -43 | 1745 | 1669 | 1718 | 129 | 15214 | 25646800 |
| 511 | 2017-05-18 | 1718 | 80 | 1718 | 1620 | 1638 | 189 | 45187 | 74499000 |
| 512 | 2017-05-17 | 1638 | 16 | 1638 | 1575 | 1622 | 90 | 65288 | 103454000 |
| 513 | 2017-05-16 | 1622 | -18 | 1640 | 1622 | 1640 | 29 | 3342 | 5448080 |
| 514 | 2017-05-15 | 1640 | 1 | 1650 | 1622 | 1639 | 28 | 2955 | 4841570 |
| 515 | 2017-05-11 | 1639 | -3 | 1670 | 1620 | 1642 | 62 | 8232 | 13456100 |
| 516 | 2017-05-09 | 1642 | 12 | 1662 | 1630 | 1630 | 32 | 2529 | 4157620 |
| 517 | 2017-05-08 | 1630 | 29 | 1665 | 1601 | 1601 | 27 | 2782 | 4529390 |
| 518 | 2017-05-07 | 1601 | -39 | 1640 | 1601 | 1640 | 35 | 3721 | 6025660 |
| 519 | 2017-05-04 | 1640 | -10 | 1659 | 1636 | 1650 | 51 | 4035 | 6631720 |
| 520 | 2017-05-03 | 1650 | -10 | 1700 | 1645 | 1660 | 62 | 7635 | 12645800 |
| 521 | 2017-05-02 | 1660 | 20 | 1698 | 1608 | 1640 | 105 | 13549 | 22526400 |
| 522 | 2017-04-30 | 1640 | -27 | 1680 | 1618 | 1667 | 46 | 4060 | 6709430 |
| 523 | 2017-04-27 | 1667 | 1 | 1697 | 1625 | 1666 | 57 | 7492 | 12459600 |
| 524 | 2017-04-26 | 1666 | -9 | 1699 | 1653 | 1675 | 26 | 2136 | 3577330 |
| 525 | 2017-04-25 | 1675 | 38 | 1715 | 1612 | 1637 | 90 | 61173 | 99460600 |
| 526 | 2017-04-24 | 1637 | -43 | 1713 | 1629 | 1680 | 108 | 14955 | 24642700 |
| 527 | 2017-04-23 | 1680 | 62 | 1779 | 1640 | 1618 | 78 | 10763 | 18314000 |
| 528 | 2017-04-20 | 1618 | -17 | 1683 | 1601 | 1635 | 61 | 7343 | 11931500 |
| 529 | 2017-04-19 | 1635 | 65 | 1635 | 1550 | 1570 | 87 | 12411 | 19958800 |
| 530 | 2017-04-18 | 1570 | -80 | 1649 | 1491 | 1650 | 82 | 10076 | 15962600 |
| 531 | 2017-04-16 | 1650 | -50 | 1701 | 1613 | 1700 | 57 | 4092 | 6822480 |
| 532 | 2017-04-13 | 1700 | -8 | 1720 | 1682 | 1708 | 74 | 6784 | 11532300 |
| 533 | 2017-04-12 | 1708 | -32 | 1775 | 1706 | 1740 | 71 | 7505 | 13074300 |
| 534 | 2017-04-11 | 1740 | 40 | 1760 | 1714 | 1700 | 98 | 10821 | 18793400 |
| 535 | 2017-04-10 | 1700 | 8 | 1720 | 1695 | 1692 | 76 | 7792 | 13294400 |
| 536 | 2017-04-09 | 1692 | -8 | 1768 | 1692 | 1700 | 82 | 7202 | 12354000 |
| 537 | 2017-04-06 | 1700 | -24 | 1770 | 1690 | 1724 | 155 | 13296 | 22863100 |
| 538 | 2017-04-04 | 1724 | 36 | 1750 | 1666 | 1688 | 177 | 17877 | 30711200 |
| 539 | 2017-04-03 | 1688 | 66 | 1784 | 1654 | 1622 | 186 | 21065 | 37124600 |
| 540 | 2017-04-02 | 1622 | 147 | 1622 | 1504 | 1475 | 17 | 2454 | 3974840 |
| 541 | 2017-03-30 | 1475 | 24 | 1480 | 1420 | 1451 | 68 | 7895 | 11531900 |
| 542 | 2017-03-29 | 1451 | -7 | 1555 | 1422 | 1457 | 82 | 8952 | 13399000 |
| 543 | 2017-03-28 | 1457 | 132 | 1457 | 1351 | 1325 | 49 | 5118 | 7160910 |
| 544 | 2017-03-26 | 1325 | 32 | 1346 | 1299 | 1293 | 69 | 6421 | 8459680 |
| 545 | 2017-03-23 | 1293 | 2 | 1305 | 1245 | 1291 | 59 | 5363 | 6900920 |
| 546 | 2017-03-22 | 1291 | -30 | 1348 | 1291 | 1321 | 47 | 3580 | 4733110 |
| 547 | 2017-03-21 | 1321 | 31 | 1334 | 1240 | 1290 | 133 | 16134 | 21047300 |
| 548 | 2017-03-20 | 1290 | 111 | 1296 | 1174 | 1179 | 121 | 15085 | 18692400 |
| 549 | 2017-03-19 | 1179 | 79 | 1180 | 1100 | 1100 | 70 | 9828 | 11197500 |
| 550 | 2017-03-16 | 1100 | 0 | 1122 | 1100 | 1100 | 16 | 1483 | 1635520 |
| 551 | 2017-03-15 | 1100 | 25 | 1100 | 1075 | 1075 | 9 | 634 | 688412 |
| 552 | 2017-03-14 | 1075 | -15 | 1095 | 1075 | 1090 | 8 | 1131 | 1229020 |
| 553 | 2017-03-13 | 1090 | 2 | 1129 | 1088 | 1088 | 13 | 984 | 1076410 |
| 554 | 2017-03-09 | 1088 | 23 | 1110 | 1050 | 1065 | 19 | 1409 | 1520780 |
| 555 | 2017-03-07 | 1065 | -31 | 1100 | 1050 | 1096 | 38 | 3009 | 3196060 |
| 556 | 2017-03-06 | 1096 | -10 | 1142 | 1095 | 1106 | 47 | 4169 | 4656150 |
| 557 | 2017-03-05 | 1106 | 37 | 1133 | 1089 | 1069 | 50 | 4256 | 4734240 |
| 558 | 2017-03-02 | 1069 | 24 | 1086 | 1045 | 1045 | 27 | 2835 | 3010770 |
| 559 | 2017-03-01 | 1045 | 65 | 1045 | 999 | 980 | 34 | 3489 | 3550520 |
| 560 | 2017-02-28 | 980 | -21 | 990 | 965 | 1001 | 41 | 4425 | 4323750 |
| 561 | 2017-02-26 | 1001 | -49 | 1055 | 1001 | 1050 | 22 | 1410 | 1455590 |
| 562 | 2017-02-23 | 1050 | -21 | 1081 | 1036 | 1071 | 30 | 3072 | 3240760 |
| 563 | 2017-02-22 | 1071 | -49 | 1130 | 1071 | 1120 | 47 | 3899 | 4259660 |
| 564 | 2017-02-21 | 1120 | 15 | 1190 | 1108 | 1105 | 65 | 5690 | 6581340 |
| 565 | 2017-02-20 | 1105 | -3 | 1200 | 1090 | 1108 | 106 | 9661 | 11142200 |
| 566 | 2017-02-19 | 1108 | 94 | 1110 | 980 | 1014 | 65 | 5817 | 6125880 |
| 567 | 2017-02-16 | 1014 | 92 | 1014 | 940 | 922 | 56 | 4279 | 4256180 |
| 568 | 2017-02-15 | 922 | 77 | 922 | 861 | 845 | 21 | 951 | 844556 |
| 569 | 2017-02-14 | 845 | 5 | 887 | 805 | 840 | 21 | 1320 | 1131440 |
| 570 | 2017-02-13 | 840 | 30 | 840 | 736 | 810 | 39 | 2244 | 1721900 |
| 571 | 2017-02-12 | 810 | -83 | 893 | 810 | 893 | 34 | 2653 | 2207310 |
| 572 | 2017-02-09 | 893 | -84 | 977 | 893 | 977 | 79 | 5917 | 5397050 |
| 573 | 2017-02-08 | 977 | -58 | 1017 | 977 | 1035 | 20 | 940 | 929960 |
| 574 | 2017-02-07 | 1035 | -50 | 1100 | 1035 | 1085 | 53 | 5815 | 6054710 |
| 575 | 2017-02-06 | 1085 | -14 | 1115 | 1085 | 1099 | 15 | 1400 | 1537990 |
| 576 | 2017-02-05 | 1099 | -38 | 1122 | 1093 | 1137 | 10 | 1423 | 1568140 |
| 577 | 2017-02-02 | 1137 | 4 | 1201 | 1115 | 1133 | 49 | 5248 | 6010190 |
| 578 | 2017-02-01 | 1133 | 103 | 1133 | 1039 | 1030 | 23 | 1476 | 1620700 |
| 579 | 2017-01-31 | 1030 | -14 | 1102 | 990 | 1044 | 44 | 2859 | 2950590 |
| 580 | 2017-01-30 | 1044 | -116 | 1150 | 1044 | 1160 | 54 | 3174 | 3453480 |
| 581 | 2017-01-26 | 1160 | -64 | 1219 | 1150 | 1224 | 50 | 4992 | 5860100 |
| 582 | 2017-01-25 | 1224 | -46 | 1245 | 1180 | 1270 | 31 | 3960 | 4774030 |
| 583 | 2017-01-24 | 1270 | -25 | 1300 | 1270 | 1295 | 6 | 276 | 352160 |
| 584 | 2017-01-23 | 1295 | -25 | 1335 | 1295 | 1320 | 13 | 1099 | 1434460 |
| 585 | 2017-01-22 | 1320 | 10 | 1335 | 1320 | 1310 | 11 | 1170 | 1554800 |
| 586 | 2017-01-19 | 1310 | 15 | 1320 | 1310 | 1295 | 7 | 560 | 734560 |
| 587 | 2017-01-18 | 1295 | 25 | 1295 | 1295 | 1270 | 1 | 100 | 129500 |
| 588 | 2017-01-17 | 1270 | 9 | 1280 | 1263 | 1261 | 8 | 1300 | 1654200 |
| 589 | 2017-01-16 | 1261 | -46 | 1290 | 1261 | 1307 | 19 | 1595 | 2031940 |
| 590 | 2017-01-15 | 1307 | -22 | 1329 | 1307 | 1329 | 10 | 1815 | 2387840 |
| 591 | 2017-01-12 | 1329 | -27 | 1383 | 1329 | 1356 | 11 | 872 | 1181680 |
| 592 | 2017-01-11 | 1356 | 46 | 1375 | 1311 | 1310 | 21 | 1184 | 1570350 |
| 593 | 2017-01-10 | 1310 | 30 | 1310 | 1280 | 1280 | 11 | 964 | 1247670 |
| 594 | 2017-01-09 | 1280 | 30 | 1295 | 1251 | 1250 | 16 | 1174 | 1497650 |
| 595 | 2017-01-08 | 1250 | -7 | 1260 | 1235 | 1257 | 25 | 2495 | 3117150 |
| 596 | 2017-01-05 | 1257 | -13 | 1271 | 1257 | 1270 | 5 | 500 | 631550 |
| 597 | 2017-01-04 | 1270 | 10 | 1271 | 1235 | 1260 | 8 | 1250 | 1574370 |
| 598 | 2017-01-03 | 1260 | -21 | 1310 | 1256 | 1281 | 37 | 3881 | 4977510 |
| 599 | 2017-01-02 | 1281 | 16 | 1300 | 1265 | 1265 | 49 | 3965 | 5076140 |
| 600 | 2017-01-01 | 1265 | 45 | 1270 | 1240 | 1220 | 34 | 3160 | 3976360 |
| 601 | 2016-12-29 | 1220 | 70 | 1230 | 1140 | 1150 | 26 | 2486 | 2907010 |
| 602 | 2016-12-28 | 1150 | -9 | 1160 | 1097 | 1159 | 26 | 2812 | 3160550 |
| 603 | 2016-12-27 | 1391 | -109 | 1500 | 1390 | 1500 | 151 | 15133 | 21469000 |
| 604 | 2016-12-26 | 1500 | -50 | 1551 | 1500 | 1550 | 54 | 4354 | 6603940 |
| 605 | 2016-12-22 | 1550 | -4 | 1585 | 1550 | 1554 | 46 | 4536 | 7119720 |
| 606 | 2016-12-21 | 1554 | 14 | 1570 | 1480 | 1540 | 51 | 3703 | 5645180 |
| 607 | 2016-12-20 | 1540 | -43 | 1583 | 1540 | 1583 | 18 | 920 | 1443100 |
| 608 | 2016-12-19 | 1583 | -2 | 1599 | 1570 | 1585 | 17 | 1675 | 2656800 |
| 609 | 2016-12-18 | 1585 | 5 | 1624 | 1570 | 1580 | 11 | 4212 | 6690010 |
| 610 | 2016-12-15 | 1580 | 40 | 1600 | 1550 | 1540 | 13 | 1060 | 1679850 |
| 611 | 2016-12-14 | 1540 | 0 | 1540 | 1532 | 1540 | 14 | 1740 | 2679130 |
| 612 | 2016-12-12 | 1540 | -5 | 1555 | 1502 | 1545 | 11 | 857 | 1314360 |
| 613 | 2016-12-11 | 1545 | -41 | 1586 | 1530 | 1586 | 20 | 3485 | 5444020 |
| 614 | 2016-12-08 | 1586 | -14 | 1600 | 1568 | 1600 | 34 | 4619 | 7323410 |
| 615 | 2016-12-07 | 1600 | -13 | 1630 | 1593 | 1613 | 35 | 7315 | 11681100 |
| 616 | 2016-12-06 | 1613 | 23 | 1653 | 1590 | 1590 | 36 | 2525 | 4065600 |
| 617 | 2016-12-05 | 1590 | -10 | 1664 | 1570 | 1600 | 61 | 5420 | 8631540 |
| 618 | 2016-12-04 | 1600 | -40 | 1650 | 1596 | 1640 | 30 | 2865 | 4622930 |
| 619 | 2016-12-01 | 1640 | -40 | 1715 | 1615 | 1680 | 51 | 6092 | 10185100 |
| 620 | 2016-11-30 | 1680 | 65 | 1700 | 1580 | 1615 | 80 | 8835 | 14594400 |
| 621 | 2016-11-29 | 1615 | 109 | 1615 | 1392 | 1506 | 63 | 7666 | 11494200 |
| 622 | 2016-11-28 | 1506 | 111 | 1534 | 1315 | 1395 | 36 | 3480 | 4909980 |
| 623 | 2016-11-27 | 1395 | -155 | 1535 | 1395 | 1550 | 68 | 6719 | 9748440 |
| 624 | 2016-11-24 | 1550 | 12 | 1650 | 1485 | 1538 | 49 | 7337 | 11496300 |
| 625 | 2016-11-23 | 1538 | -112 | 1642 | 1501 | 1650 | 52 | 6940 | 10933200 |
| 626 | 2016-11-22 | 1650 | -25 | 1734 | 1642 | 1675 | 41 | 4247 | 7170800 |
| 627 | 2016-11-21 | 1675 | -70 | 1746 | 1616 | 1745 | 26 | 2737 | 4638430 |
| 628 | 2016-11-20 | 1745 | -65 | 1800 | 1745 | 1810 | 14 | 711 | 1265600 |
| 629 | 2016-11-17 | 1810 | -40 | 1820 | 1800 | 1850 | 10 | 808 | 1463120 |
| 630 | 2016-11-16 | 1850 | 20 | 1850 | 1830 | 1830 | 12 | 923 | 1701880 |
| 631 | 2016-11-15 | 1830 | -15 | 1855 | 1820 | 1845 | 12 | 1060 | 1953840 |
| 632 | 2016-11-14 | 1845 | 15 | 1860 | 1805 | 1830 | 15 | 2013 | 3707370 |
| 633 | 2016-11-13 | 1830 | -10 | 1870 | 1830 | 1840 | 25 | 1898 | 3516090 |
| 634 | 2016-11-10 | 1840 | -5 | 1840 | 1825 | 1845 | 31 | 3177 | 5809290 |
| 635 | 2016-11-09 | 1845 | -55 | 1900 | 1840 | 1900 | 22 | 1792 | 3341010 |
| 636 | 2016-11-08 | 1900 | -25 | 1915 | 1885 | 1925 | 23 | 3727 | 7080240 |
| 637 | 2016-11-07 | 1925 | -35 | 1965 | 1925 | 1960 | 17 | 3658 | 7093850 |
| 638 | 2016-11-03 | 1960 | 6 | 1961 | 1945 | 1954 | 6 | 900 | 1759950 |
| 639 | 2016-10-27 | 1954 | 4 | 1956 | 1940 | 1950 | 25 | 1383 | 2693160 |
| 640 | 2016-10-26 | 1950 | 0 | 1965 | 1920 | 1950 | 21 | 2029 | 3961100 |
| 641 | 2016-10-25 | 1950 | -15 | 1960 | 1946 | 1965 | 29 | 2836 | 5535790 |
| 642 | 2016-10-24 | 1965 | 7 | 1978 | 1945 | 1958 | 29 | 3902 | 7637730 |
| 643 | 2016-10-23 | 1958 | 13 | 1970 | 1946 | 1945 | 42 | 5191 | 10137000 |
| 644 | 2016-10-20 | 1945 | -23 | 1960 | 1945 | 1968 | 37 | 4023 | 7850220 |
| 645 | 2016-10-19 | 1968 | 4 | 1968 | 1925 | 1964 | 10 | 1104 | 2146610 |
| 646 | 2016-10-18 | 1964 | 4 | 1973 | 1955 | 1960 | 20 | 1453 | 2852960 |
| 647 | 2016-10-17 | 1960 | 39 | 1960 | 1912 | 1921 | 18 | 2211 | 4298180 |
| 648 | 2016-10-16 | 1921 | -72 | 1993 | 1921 | 1993 | 20 | 1713 | 3342270 |
| 649 | 2016-10-06 | 1993 | -1 | 2000 | 1966 | 1994 | 29 | 3815 | 7597870 |
| 650 | 2016-10-05 | 1994 | 14 | 2019 | 1960 | 1980 | 9 | 1101 | 2180830 |
| 651 | 2016-10-04 | 1980 | 3 | 1985 | 1960 | 1977 | 29 | 4898 | 9657080 |
| 652 | 2016-10-03 | 1977 | 2 | 1990 | 1950 | 1975 | 32 | 4223 | 8338710 |
| 653 | 2016-10-02 | 1975 | 30 | 1975 | 1951 | 1945 | 25 | 3099 | 6079850 |
| 654 | 2016-09-29 | 1945 | -5 | 1955 | 1925 | 1950 | 39 | 6071 | 11756000 |
| 655 | 2016-09-28 | 1950 | 3 | 2005 | 1950 | 1947 | 23 | 2512 | 4969850 |
| 656 | 2016-09-27 | 1947 | -27 | 1970 | 1940 | 1974 | 30 | 2138 | 4167120 |
| 657 | 2016-09-26 | 1974 | 49 | 2037 | 1945 | 1925 | 29 | 1997 | 3934160 |
| 658 | 2016-09-25 | 1925 | -25 | 1955 | 1915 | 1950 | 70 | 6804 | 13190600 |
| 659 | 2016-09-22 | 1950 | -38 | 1970 | 1950 | 1988 | 93 | 10192 | 19965500 |
| 660 | 2016-09-21 | 1988 | -1 | 1994 | 1940 | 1989 | 63 | 6526 | 12831400 |
| 661 | 2016-09-20 | 1989 | -61 | 2080 | 1980 | 2050 | 95 | 12201 | 24358900 |
| 662 | 2016-09-18 | 2050 | -50 | 2099 | 2000 | 2100 | 102 | 10210 | 20924800 |
| 663 | 2016-09-14 | 2100 | -30 | 2203 | 2090 | 2130 | 123 | 14203 | 29997200 |
| 664 | 2016-09-12 | 2130 | 72 | 2130 | 2050 | 2058 | 86 | 10509 | 22095500 |
| 665 | 2016-09-11 | 2058 | 46 | 2060 | 2030 | 2012 | 141 | 16497 | 33736500 |
| 666 | 2016-09-08 | 2012 | 17 | 2033 | 1990 | 1995 | 167 | 20426 | 40936700 |
| 667 | 2016-09-07 | 1995 | 15 | 2005 | 1961 | 1980 | 140 | 17336 | 34504100 |
| 668 | 2016-09-06 | 1980 | 45 | 2015 | 1935 | 1935 | 141 | 13636 | 27173200 |
| 669 | 2016-09-05 | 1935 | 55 | 1940 | 1890 | 1880 | 133 | 21981 | 42205100 |
| 670 | 2016-09-04 | 1880 | -5 | 1900 | 1863 | 1885 | 72 | 12196 | 22971600 |
| 671 | 2016-09-01 | 1885 | 15 | 1905 | 1865 | 1870 | 75 | 9936 | 18742700 |
| 672 | 2016-08-31 | 1870 | -15 | 1899 | 1870 | 1885 | 121 | 17829 | 33511500 |
| 673 | 2016-08-30 | 1885 | -74 | 1950 | 1870 | 1959 | 265 | 37581 | 71438000 |
| 674 | 2016-08-29 | 1959 | 104 | 2040 | 1892 | 1855 | 614 | 94787 | 188644000 |
| 675 | 2016-08-28 | 1855 | 168 | 1855 | 1720 | 1687 | 12 | 4684 | 8681030 |
| 676 | 2016-08-24 | 1687 | 153 | 1687 | 1564 | 1534 | 14 | 2157 | 3635810 |
| 677 | 2016-08-23 | 1534 | 23 | 1550 | 1508 | 1511 | 70 | 18688 | 28550800 |
| 678 | 2016-08-22 | 1511 | -64 | 1588 | 1505 | 1575 | 115 | 24929 | 38197400 |
| 679 | 2016-08-21 | 1575 | 101 | 1575 | 1480 | 1474 | 175 | 39579 | 60761600 |
| 680 | 2016-08-17 | 1474 | 104 | 1474 | 1380 | 1370 | 55 | 11310 | 16194400 |
| 681 | 2016-08-16 | 1370 | 89 | 1370 | 1275 | 1281 | 31 | 3965 | 5213140 |
| 682 | 2016-08-15 | 1281 | -54 | 1372 | 1281 | 1335 | 22 | 2909 | 3819690 |
| 683 | 2016-08-14 | 1335 | -60 | 1381 | 1335 | 1395 | 21 | 3732 | 5067140 |
| 684 | 2016-08-11 | 1395 | -14 | 1415 | 1395 | 1409 | 10 | 1040 | 1453800 |
| 685 | 2016-08-10 | 1409 | -20 | 1486 | 1405 | 1429 | 13 | 2510 | 3599710 |
| 686 | 2016-08-09 | 1429 | 129 | 1429 | 1326 | 1300 | 10 | 5520 | 7818680 |
| 687 | 2016-08-08 | 1300 | -80 | 1353 | 1300 | 1380 | 8 | 1570 | 2098500 |
| 688 | 2016-08-07 | 1380 | -20 | 1454 | 1380 | 1400 | 23 | 4138 | 5844720 |
| 689 | 2016-08-04 | 1400 | -70 | 1460 | 1400 | 1470 | 33 | 6440 | 9193970 |
| 690 | 2016-08-03 | 1470 | -15 | 1470 | 1421 | 1485 | 17 | 4262 | 6159180 |
| 691 | 2016-08-02 | 1485 | 0 | 1489 | 1430 | 1485 | 23 | 3594 | 5304730 |
| 692 | 2016-08-01 | 1485 | -15 | 1510 | 1470 | 1500 | 22 | 3576 | 5309250 |
| 693 | 2016-07-31 | 1500 | -30 | 1524 | 1470 | 1530 | 13 | 3147 | 4751850 |
| 694 | 2016-07-28 | 1530 | 24 | 1540 | 1490 | 1506 | 16 | 1935 | 2937490 |
| 695 | 2016-07-27 | 1506 | -25 | 1535 | 1495 | 1531 | 21 | 5146 | 7786190 |
| 696 | 2016-07-26 | 1531 | 25 | 1550 | 1520 | 1506 | 37 | 7774 | 11950300 |
| 697 | 2016-07-25 | 1506 | 36 | 1530 | 1490 | 1470 | 20 | 3391 | 5117260 |
| 698 | 2016-07-21 | 1470 | 45 | 1508 | 1450 | 1425 | 12 | 1380 | 2046250 |
| 699 | 2016-07-20 | 1425 | -35 | 1480 | 1425 | 1460 | 22 | 4889 | 7108540 |
| 700 | 2016-07-19 | 1460 | 28 | 1548 | 1440 | 1432 | 49 | 6674 | 9897870 |
| 701 | 2016-07-18 | 1432 | 130 | 1432 | 1255 | 1302 | 20 | 2291 | 3104260 |
| 702 | 2016-07-17 | 1302 | -78 | 1380 | 1278 | 1380 | 19 | 2230 | 2936440 |
| 703 | 2016-07-14 | 1380 | -44 | 1440 | 1380 | 1424 | 30 | 7380 | 10447300 |
| 704 | 2016-07-13 | 1424 | -1 | 1453 | 1400 | 1425 | 12 | 2244 | 3179070 |
| 705 | 2016-07-12 | 1425 | -35 | 1479 | 1425 | 1460 | 22 | 4716 | 6824070 |
| 706 | 2016-07-11 | 1460 | -40 | 1500 | 1450 | 1500 | 16 | 2718 | 3968380 |
| 707 | 2016-07-10 | 1500 | 5 | 1524 | 1486 | 1495 | 23 | 4976 | 7455410 |
| 708 | 2016-07-06 | 1495 | -25 | 1530 | 1475 | 1520 | 11 | 1794 | 2679740 |
| 709 | 2016-07-05 | 1520 | -15 | 1529 | 1485 | 1535 | 19 | 2967 | 4484650 |
| 710 | 2016-07-04 | 1535 | -7 | 1560 | 1511 | 1542 | 27 | 8325 | 12732900 |
| 711 | 2016-07-03 | 1542 | -58 | 1600 | 1542 | 1600 | 19 | 2920 | 4541450 |
| 712 | 2016-06-30 | 1600 | 15 | 1610 | 1540 | 1585 | 37 | 10846 | 17066800 |
| 713 | 2016-06-29 | 1585 | -15 | 1632 | 1575 | 1600 | 30 | 7170 | 11396700 |
| 714 | 2016-06-28 | 1600 | 40 | 1610 | 1549 | 1560 | 52 | 9264 | 14727000 |
| 715 | 2016-06-27 | 1560 | -25 | 1580 | 1505 | 1585 | 35 | 4783 | 7373940 |
| 716 | 2016-06-26 | 1585 | -20 | 1615 | 1555 | 1605 | 71 | 17121 | 27287900 |
| 717 | 2016-06-23 | 1605 | 15 | 1672 | 1600 | 1590 | 154 | 31341 | 51274600 |
| 718 | 2016-06-22 | 1590 | 0 | 1603 | 1587 | 1590 | 78 | 15057 | 24017500 |
| 719 | 2016-06-21 | 1590 | 80 | 1610 | 1510 | 1510 | 64 | 14107 | 22103600 |
| 720 | 2016-06-20 | 1510 | -80 | 1580 | 1481 | 1590 | 57 | 8983 | 13751500 |
| 721 | 2016-06-19 | 1590 | 20 | 1632 | 1475 | 1570 | 102 | 17296 | 26984400 |
| 722 | 2016-06-16 | 1570 | 88 | 1630 | 1495 | 1482 | 125 | 28989 | 45369500 |
| 723 | 2016-06-15 | 1482 | 62 | 1482 | 1420 | 1420 | 52 | 9606 | 14032100 |
| 724 | 2016-06-14 | 1420 | -15 | 1463 | 1420 | 1435 | 47 | 9558 | 13751400 |
| 725 | 2016-06-13 | 1435 | -17 | 1435 | 1400 | 1452 | 50 | 12745 | 18002300 |
| 726 | 2016-06-12 | 1452 | -22 | 1510 | 1400 | 1474 | 75 | 16839 | 24680500 |
| 727 | 2016-06-09 | 1474 | 91 | 1502 | 1363 | 1383 | 100 | 17696 | 26057400 |
| 728 | 2016-06-08 | 1660 | 115 | 1670 | 1561 | 1545 | 354 | 75883 | 121929000 |
| 729 | 2016-06-07 | 1545 | 65 | 1545 | 1485 | 1480 | 145 | 25656 | 38930000 |
| 730 | 2016-06-06 | 1480 | 25 | 1494 | 1456 | 1455 | 95 | 20197 | 29683900 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-07 | 7 | 10 |
| 2 | 2019-06 | 2 | 17 |
| 3 | 2019-05 | 7 | 14 |
| 4 | 2019-04 | 7 | 14 |
| 5 | 2019-03 | 7 | 11 |
| 6 | 2019-02 | 6 | 13 |
| 7 | 2019-01 | 8 | 15 |
| 8 | 2018-12 | 11 | 10 |
| 9 | 2018-11 | 5 | 11 |
| 10 | 2018-10 | 8 | 12 |
| 11 | 2018-09 | 9 | 10 |
| 12 | 2018-08 | 7 | 14 |
| 13 | 2018-07 | 9 | 13 |
| 14 | 2018-06 | 7 | 12 |
| 15 | 2018-05 | 8 | 13 |
| 16 | 2018-04 | 11 | 10 |
| 17 | 2018-03 | 5 | 12 |
| 18 | 2018-02 | 6 | 12 |
| 19 | 2018-01 | 7 | 12 |
| 20 | 2017-12 | 2 | 16 |
| 21 | 2017-11 | 8 | 14 |
| 22 | 2017-10 | 10 | 6 |
| 23 | 2017-09 | 5 | 9 |
| 24 | 2017-08 | 6 | 14 |
| 25 | 2017-07 | 11 | 11 |
| 26 | 2017-06 | 9 | 10 |
| 27 | 2017-05 | 10 | 8 |
| 28 | 2017-04 | 9 | 10 |
| 29 | 2017-03 | 13 | 6 |
| 30 | 2017-02 | 8 | 11 |
| 31 | 2017-01 | 10 | 12 |
| 32 | 2016-12 | 5 | 14 |
| 33 | 2016-11 | 7 | 12 |
| 34 | 2016-10 | 10 | 5 |
| 35 | 2016-09 | 9 | 9 |
| 36 | 2016-08 | 8 | 13 |
| 37 | 2016-07 | 7 | 12 |
| 38 | 2016-06 | 11 | 8 |
| S.N | Total | 295 | 435 |
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 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2075/2076 | 357 | 1,027,200 | 198,989 | 16.74 | 16.75 | 47.53 | 21 | 163.15 | 86,008 | ||
| 2 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2075/2076 | 357 | 1,027,200 | 172,947 | 15.77 | 15.77 | 104.23 | 22.31 | 158.48 | 40,505 | ||
| 3 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2074/2075 | 357 | 1,027,200 | 163,344 | 13.7 | 13.7 | 32.86 | 25.5 | 154.97 | 140,683 | ||
| 4 | Himalayan General Insurance Co. Ltd(HGI) | 3rd Quarter 2074/2075 | 357 | 1,027,200 | 141,289 | 12.97 | 13.04 | 46.76 | 27.46 | 150.84 | 99,943 | ||
| 5 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2074/2075 | 357 | 1,027,200 | 116,823 | 19.86 | 19.86 | 101.09 | 17.85 | 146.08 | 51,011 | ||
| 6 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2074/2075 | 357 | 1,020,047 | 120,563 | 8.75 | 8.75 | 342.76 | 39.67 | 145.37 | 22,319 | ||
| 7 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2073/2074 | 357 | 385,200 | 120,702 | 34.27 | 34.27 | 21.74 | 10.5 | 217.16 | 131,991 | ||
| 8 | Himalayan General Insurance Co. Ltd(HGI) | 3rd Quarter 2073/2074 | 357 | 385,200 | 94,982 | 27.88 | 28.02 | 81.29 | 12.75 | 203.83 | 80,553 | ||
| 9 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2073/2074 | 357 | 385,200 | 74,882 | 10.48 | 20.95 | 126.81 | 17 | 193.36 | 40,352 | ||
| 10 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2073/2074 | 357 | 321,000 | 139,583 | 6.17 | 24.67 | 311.35 | 14.28 | 229.2 | 19,794 | ||
| 11 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2072/2073 | 357 | 321,000 | 127,412 | 6.17 | 39.85 | 311.35 | 8.93 | 229.2 | 127,905 | ||
| 12 | Himalayan General Insurance Co. Ltd(HGI) | 3rd Quarter 2072/2073 | 357 | 267,500 | 153,652 | 27.43 | 36.76 | 33.17 | 9.65 | 243.47 | 73,386 | ||
| 13 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2072/2073 | 357 | 267,500 | 134,136 | 14.73 | 25.68 | 48.4 | 13.73 | 228.88 | 34,353 | ||
| 14 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2072/2073 | 357 | 267,500 | 136,999 | 4.49 | 17.96 | 86.85 | 19.83 | 226.17 | 12,013 | ||
| 15 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2071/2072 | 357 | 267,500 | 108,099 | 25.38 | 23.72 | 15.17 | 14.88 | 199.18 | 63,452 |