Nepal Stock Information
Stock Information and Tools
Nepal Insurance Co. Ltd. (Based on 2nd Quarter 2075/2076)
(Category:Non Life Insurance)
| 52 Week High | 584, Low 346 |
| Closing Avg | 394.99 |
| Weighted Avg | 406.39 |
| LTP | 350(-2) |
| Listed Shares | 1,01,91,039 |
| Paid Up Capital | 1,01,91,03,900 |
| Market Capitalization | 3,62,80,09,884 |
| Net Profit | 73,234 |
| EPS(Published) | 23.71 |
| EPS(Normal) | 24 |
| PE | 46.88 |
| PE (current) | 14.58 |
| Bonus Last Year |
| Cash Dividend |
| Right Share | 65 |
| Net Worth | 181.77 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-07-23 | 352 | 2 | 355 | 350 | 350 | 6 | 347 | 121925 |
| 2 | 2019-07-22 | 350 | -1 | 355 | 347 | 351 | 22 | 6645 | 2328080 |
| 3 | 2019-07-21 | 351 | 1 | 354 | 346 | 350 | 25 | 3209 | 1116310 |
| 4 | 2019-07-18 | 350 | -6 | 355 | 350 | 356 | 13 | 10425 | 3668560 |
| 5 | 2019-07-17 | 356 | 2 | 358 | 354 | 354 | 18 | 4917 | 1749820 |
| 6 | 2019-07-16 | 354 | 6 | 372 | 350 | 348 | 27 | 4651 | 1643480 |
| 7 | 2019-07-15 | 348 | -5 | 351 | 346 | 353 | 32 | 5519 | 1921170 |
| 8 | 2019-07-14 | 353 | -2 | 357 | 352 | 355 | 20 | 2726 | 962052 |
| 9 | 2019-07-11 | 355 | 2 | 355 | 350 | 353 | 39 | 8470 | 2980950 |
| 10 | 2019-07-10 | 353 | 3 | 354 | 351 | 350 | 27 | 7671 | 2708750 |
| 11 | 2019-07-09 | 350 | -6 | 354 | 350 | 356 | 31 | 9509 | 3343510 |
| 12 | 2019-07-08 | 356 | 2 | 356 | 348 | 354 | 26 | 7830 | 2766770 |
| 13 | 2019-07-07 | 354 | 2 | 357 | 348 | 352 | 26 | 4151 | 1461320 |
| 14 | 2019-07-04 | 352 | -9 | 360 | 352 | 361 | 36 | 8795 | 3142260 |
| 15 | 2019-07-03 | 361 | 1 | 364 | 352 | 360 | 41 | 8228 | 2945720 |
| 16 | 2019-07-02 | 360 | 14 | 360 | 347 | 346 | 30 | 4574 | 1599230 |
| 17 | 2019-07-01 | 346 | -3 | 348 | 344 | 349 | 41 | 6323 | 2183580 |
| 18 | 2019-06-30 | 349 | -7 | 353 | 345 | 356 | 68 | 11238 | 3913460 |
| 19 | 2019-06-27 | 356 | -13 | 385 | 351 | 369 | 99 | 15474 | 5487150 |
| 20 | 2019-06-26 | 369 | 4 | 369 | 358 | 365 | 22 | 3962 | 1424170 |
| 21 | 2019-06-25 | 365 | -4 | 370 | 363 | 369 | 10 | 1139 | 413577 |
| 22 | 2019-06-24 | 369 | 9 | 369 | 358 | 360 | 16 | 1973 | 709236 |
| 23 | 2019-06-23 | 360 | -4 | 363 | 359 | 364 | 26 | 3189 | 1148210 |
| 24 | 2019-06-20 | 364 | 6 | 367 | 361 | 358 | 25 | 4739 | 1724020 |
| 25 | 2019-06-19 | 358 | 5 | 362 | 353 | 353 | 50 | 6536 | 2331640 |
| 26 | 2019-06-18 | 353 | -13 | 370 | 353 | 366 | 31 | 5577 | 2029030 |
| 27 | 2019-06-17 | 366 | -3 | 366 | 360 | 369 | 20 | 2408 | 877112 |
| 28 | 2019-06-16 | 369 | -7 | 370 | 365 | 376 | 21 | 1888 | 690685 |
| 29 | 2019-06-13 | 376 | 8 | 376 | 369 | 368 | 12 | 2061 | 766091 |
| 30 | 2019-06-12 | 368 | 0 | 370 | 363 | 368 | 27 | 3040 | 1107380 |
| 31 | 2019-06-11 | 368 | -4 | 375 | 368 | 372 | 11 | 870 | 321640 |
| 32 | 2019-06-10 | 372 | -10 | 380 | 370 | 382 | 32 | 5577 | 2084880 |
| 33 | 2019-06-06 | 382 | -6 | 384 | 380 | 388 | 12 | 1549 | 592698 |
| 34 | 2019-06-04 | 388 | 2 | 391 | 376 | 386 | 16 | 1757 | 668812 |
| 35 | 2019-06-03 | 386 | -4 | 386 | 383 | 390 | 31 | 5263 | 2020420 |
| 36 | 2019-06-02 | 390 | 4 | 393 | 367 | 386 | 41 | 4819 | 1871400 |
| 37 | 2019-05-30 | 386 | 0 | 399 | 386 | 386 | 31 | 3449 | 1357390 |
| 38 | 2019-05-29 | 386 | -1 | 396 | 383 | 387 | 8 | 710 | 275600 |
| 39 | 2019-05-28 | 387 | 1 | 391 | 387 | 386 | 15 | 1856 | 721527 |
| 40 | 2019-05-27 | 386 | -5 | 391 | 386 | 391 | 4 | 111 | 43271 |
| 41 | 2019-05-26 | 391 | -4 | 395 | 388 | 395 | 24 | 2727 | 1064440 |
| 42 | 2019-05-23 | 395 | 2 | 399 | 389 | 393 | 27 | 4827 | 1895380 |
| 43 | 2019-05-22 | 393 | -1 | 397 | 380 | 394 | 44 | 8643 | 3362370 |
| 44 | 2019-05-21 | 394 | -5 | 397 | 390 | 399 | 33 | 6984 | 2745160 |
| 45 | 2019-05-20 | 399 | 3 | 400 | 393 | 396 | 28 | 4280 | 1696480 |
| 46 | 2019-05-19 | 396 | -4 | 405 | 395 | 400 | 65 | 61896 | 24537800 |
| 47 | 2019-05-16 | 400 | 0 | 401 | 400 | 400 | 18 | 4456 | 1782900 |
| 48 | 2019-05-15 | 400 | -2 | 409 | 399 | 402 | 50 | 10442 | 4198250 |
| 49 | 2019-05-14 | 402 | 5 | 404 | 389 | 397 | 32 | 5708 | 2270320 |
| 50 | 2019-05-13 | 397 | -2 | 401 | 393 | 399 | 14 | 2381 | 946760 |
| 51 | 2019-05-12 | 399 | -2 | 406 | 390 | 401 | 40 | 15867 | 6245830 |
| 52 | 2019-05-09 | 401 | 0 | 401 | 395 | 401 | 19 | 5580 | 2225980 |
| 53 | 2019-05-08 | 401 | -5 | 405 | 399 | 406 | 21 | 3108 | 1245110 |
| 54 | 2019-05-07 | 406 | 6 | 409 | 396 | 400 | 39 | 12604 | 5054120 |
| 55 | 2019-05-06 | 400 | 2 | 401 | 390 | 398 | 31 | 4368 | 1731890 |
| 56 | 2019-05-05 | 398 | -8 | 408 | 396 | 406 | 28 | 4399 | 1765450 |
| 57 | 2019-05-02 | 406 | 3 | 411 | 396 | 403 | 43 | 8375 | 3387610 |
| 58 | 2019-04-30 | 403 | -16 | 415 | 399 | 419 | 79 | 42163 | 17045300 |
| 59 | 2019-04-29 | 419 | -14 | 448 | 409 | 433 | 158 | 39362 | 16770900 |
| 60 | 2019-04-28 | 433 | 39 | 433 | 398 | 394 | 225 | 47306 | 19912600 |
| 61 | 2019-04-25 | 394 | 10 | 400 | 390 | 384 | 68 | 17034 | 6716950 |
| 62 | 2019-04-24 | 384 | -6 | 390 | 382 | 390 | 84 | 32197 | 12409000 |
| 63 | 2019-04-23 | 390 | 2 | 393 | 384 | 388 | 38 | 14018 | 5433220 |
| 64 | 2019-04-22 | 388 | 11 | 392 | 381 | 377 | 65 | 17460 | 6737500 |
| 65 | 2019-04-21 | 377 | -3 | 380 | 373 | 380 | 32 | 13563 | 5122200 |
| 66 | 2019-04-18 | 380 | 2 | 382 | 371 | 378 | 23 | 5340 | 1994230 |
| 67 | 2019-04-17 | 378 | -6 | 390 | 378 | 384 | 30 | 7395 | 2825030 |
| 68 | 2019-04-16 | 384 | 8 | 384 | 371 | 376 | 50 | 19863 | 7465550 |
| 69 | 2019-04-15 | 376 | -3 | 382 | 372 | 379 | 15 | 1070 | 402080 |
| 70 | 2019-04-11 | 379 | -1 | 383 | 373 | 380 | 21 | 2575 | 967995 |
| 71 | 2019-04-10 | 380 | -5 | 380 | 375 | 385 | 19 | 4324 | 1637150 |
| 72 | 2019-04-09 | 385 | -5 | 395 | 381 | 390 | 59 | 12029 | 4666190 |
| 73 | 2019-04-08 | 390 | 18 | 397 | 372 | 372 | 85 | 19048 | 7382530 |
| 74 | 2019-04-07 | 372 | -3 | 374 | 365 | 375 | 20 | 3685 | 1357570 |
| 75 | 2019-04-04 | 375 | -8 | 377 | 368 | 383 | 48 | 9004 | 3361880 |
| 76 | 2019-04-03 | 383 | 17 | 383 | 366 | 366 | 25 | 10256 | 3791150 |
| 77 | 2019-04-02 | 366 | -4 | 370 | 366 | 370 | 18 | 2585 | 950150 |
| 78 | 2019-04-01 | 370 | -2 | 372 | 365 | 372 | 24 | 2761 | 1010920 |
| 79 | 2019-03-31 | 372 | 1 | 372 | 365 | 371 | 12 | 2479 | 910622 |
| 80 | 2019-03-28 | 371 | -2 | 378 | 367 | 373 | 52 | 6956 | 2574470 |
| 81 | 2019-03-27 | 373 | 0 | 373 | 369 | 373 | 13 | 1666 | 617395 |
| 82 | 2019-03-26 | 373 | 1 | 373 | 370 | 372 | 12 | 2374 | 881380 |
| 83 | 2019-03-25 | 372 | 3 | 375 | 368 | 369 | 36 | 7522 | 2793170 |
| 84 | 2019-03-24 | 369 | -1 | 372 | 365 | 370 | 7 | 865 | 320435 |
| 85 | 2019-03-21 | 370 | -6 | 379 | 370 | 376 | 32 | 4813 | 1789500 |
| 86 | 2019-03-19 | 376 | -5 | 378 | 376 | 381 | 10 | 1325 | 499240 |
| 87 | 2019-03-18 | 381 | -5 | 388 | 376 | 386 | 28 | 5483 | 2084290 |
| 88 | 2019-03-17 | 386 | 4 | 390 | 386 | 382 | 17 | 2732 | 1058220 |
| 89 | 2019-03-14 | 382 | -2 | 390 | 377 | 384 | 27 | 6106 | 2333960 |
| 90 | 2019-03-13 | 384 | -5 | 390 | 380 | 389 | 61 | 10385 | 3989930 |
| 91 | 2019-03-12 | 389 | 6 | 390 | 381 | 383 | 52 | 10407 | 4020650 |
| 92 | 2019-03-11 | 383 | -3 | 386 | 379 | 386 | 62 | 10880 | 4168490 |
| 93 | 2019-03-10 | 386 | 3 | 387 | 371 | 383 | 31 | 5705 | 2163880 |
| 94 | 2019-03-07 | 383 | 12 | 383 | 368 | 371 | 48 | 10741 | 4058430 |
| 95 | 2019-03-06 | 371 | 6 | 371 | 362 | 365 | 14 | 4000 | 1472060 |
| 96 | 2019-03-05 | 365 | 0 | 369 | 361 | 365 | 12 | 892 | 325602 |
| 97 | 2019-03-03 | 365 | -9 | 374 | 365 | 374 | 18 | 3100 | 1134350 |
| 98 | 2019-02-27 | 374 | 5 | 374 | 365 | 369 | 17 | 2979 | 1100470 |
| 99 | 2019-02-26 | 369 | -8 | 377 | 361 | 377 | 18 | 5071 | 1843230 |
| 100 | 2019-02-25 | 377 | 13 | 377 | 360 | 364 | 12 | 3400 | 1247570 |
| 101 | 2019-02-24 | 364 | -5 | 369 | 364 | 369 | 17 | 1890 | 692260 |
| 102 | 2019-02-21 | 369 | -3 | 376 | 369 | 372 | 17 | 4094 | 1521810 |
| 103 | 2019-02-20 | 372 | -11 | 387 | 367 | 383 | 33 | 7159 | 2685170 |
| 104 | 2019-02-19 | 383 | 18 | 383 | 365 | 365 | 31 | 5561 | 2068340 |
| 105 | 2019-02-18 | 365 | 1 | 369 | 363 | 364 | 16 | 2264 | 823880 |
| 106 | 2019-02-17 | 364 | 2 | 369 | 362 | 362 | 17 | 1712 | 623576 |
| 107 | 2019-02-14 | 362 | -1 | 375 | 362 | 363 | 36 | 3315 | 1205530 |
| 108 | 2019-02-13 | 363 | -15 | 385 | 363 | 378 | 48 | 9320 | 3465270 |
| 109 | 2019-02-12 | 378 | 2 | 385 | 373 | 376 | 40 | 6002 | 2267430 |
| 110 | 2019-02-11 | 376 | 2 | 381 | 368 | 374 | 52 | 15295 | 5752070 |
| 111 | 2019-02-10 | 374 | 2.48 | 395 | 365 | 371.52 | 93 | 25054 | 9356680 |
| 112 | 2019-02-07 | 548 | 5 | 549 | 536 | 543 | 179 | 45394 | 24520400 |
| 113 | 2019-02-06 | 543 | -14 | 565 | 540 | 557 | 82 | 12517 | 6858280 |
| 114 | 2019-02-05 | 557 | 1 | 562 | 551 | 556 | 58 | 7441 | 4144900 |
| 115 | 2019-02-04 | 556 | -8 | 567 | 556 | 564 | 68 | 10468 | 5850580 |
| 116 | 2019-02-03 | 564 | -5 | 575 | 563 | 569 | 72 | 8044 | 4557640 |
| 117 | 2019-01-31 | 569 | -1 | 573 | 561 | 570 | 30 | 7056 | 3990940 |
| 118 | 2019-01-30 | 570 | 2 | 579 | 562 | 568 | 14 | 1314 | 747017 |
| 119 | 2019-01-29 | 568 | -2 | 588 | 568 | 570 | 112 | 21708 | 12454600 |
| 120 | 2019-01-28 | 570 | 8 | 570 | 562 | 562 | 10 | 2150 | 1222500 |
| 121 | 2019-01-27 | 562 | -13 | 575 | 562 | 575 | 21 | 5811 | 3275930 |
| 122 | 2019-01-24 | 575 | -5 | 580 | 570 | 580 | 23 | 4195 | 2400100 |
| 123 | 2019-01-23 | 580 | 12 | 580 | 560 | 568 | 34 | 8339 | 4754580 |
| 124 | 2019-01-22 | 568 | 1 | 570 | 558 | 567 | 14 | 2479 | 1404360 |
| 125 | 2019-01-21 | 567 | -3 | 570 | 562 | 570 | 14 | 2161 | 1218300 |
| 126 | 2019-01-20 | 570 | 0 | 570 | 565 | 570 | 8 | 920 | 521600 |
| 127 | 2019-01-17 | 570 | -12 | 582 | 568 | 582 | 30 | 9257 | 5299220 |
| 128 | 2019-01-16 | 582 | -1 | 592 | 575 | 583 | 68 | 17535 | 10185200 |
| 129 | 2019-01-15 | 583 | 27 | 584 | 556 | 556 | 66 | 22829 | 13214900 |
| 130 | 2019-01-14 | 556 | 3 | 564 | 543 | 553 | 12 | 6452 | 3600210 |
| 131 | 2019-01-13 | 553 | -6 | 560 | 553 | 559 | 23 | 4261 | 2368330 |
| 132 | 2019-01-10 | 559 | -6 | 574 | 559 | 565 | 15 | 1039 | 584253 |
| 133 | 2019-01-09 | 565 | -3 | 575 | 563 | 568 | 20 | 3559 | 2016020 |
| 134 | 2019-01-08 | 568 | 7 | 573 | 561 | 561 | 20 | 6483 | 3669230 |
| 135 | 2019-01-07 | 561 | 6 | 570 | 555 | 555 | 47 | 10715 | 6025860 |
| 136 | 2019-01-06 | 555 | -9 | 564 | 555 | 564 | 19 | 4271 | 2375660 |
| 137 | 2019-01-03 | 564 | -1 | 572 | 561 | 565 | 30 | 3162 | 1785100 |
| 138 | 2019-01-02 | 565 | -5 | 575 | 561 | 570 | 28 | 3054 | 1719220 |
| 139 | 2019-01-01 | 570 | 4 | 577 | 555 | 566 | 36 | 6526 | 3711060 |
| 140 | 2018-12-31 | 566 | -12 | 590 | 562 | 578 | 56 | 12988 | 7437630 |
| 141 | 2018-12-30 | 578 | -2 | 590 | 571 | 580 | 66 | 11510 | 6665400 |
| 142 | 2018-12-27 | 580 | -4 | 603 | 573 | 584 | 160 | 34443 | 20262800 |
| 143 | 2018-12-26 | 584 | 24 | 586 | 551 | 560 | 91 | 19005 | 10943300 |
| 144 | 2018-12-25 | 560 | -5 | 565 | 550 | 565 | 61 | 17964 | 9964940 |
| 145 | 2018-12-24 | 565 | 6 | 580 | 541 | 559 | 137 | 30723 | 17344800 |
| 146 | 2018-12-23 | 559 | 29 | 570 | 530 | 530 | 106 | 20356 | 11202800 |
| 147 | 2018-12-20 | 530 | 10 | 544 | 511 | 520 | 49 | 10606 | 5632100 |
| 148 | 2018-12-19 | 520 | -5 | 541 | 515 | 525 | 31 | 8151 | 4302600 |
| 149 | 2018-12-18 | 525 | -15 | 540 | 514 | 540 | 62 | 22860 | 11886200 |
| 150 | 2018-12-17 | 540 | 21 | 540 | 510 | 519 | 52 | 13488 | 7093020 |
| 151 | 2018-12-16 | 519 | 16 | 519 | 493 | 503 | 32 | 4148 | 2110820 |
| 152 | 2018-12-12 | 490 | 0 | 492 | 487 | 490 | 9 | 696 | 341068 |
| 153 | 2018-12-11 | 490 | -10 | 500 | 481 | 500 | 7 | 1770 | 856800 |
| 154 | 2018-12-10 | 500 | 13 | 505 | 487 | 487 | 19 | 6985 | 3457080 |
| 155 | 2018-12-09 | 487 | 11 | 487 | 467 | 476 | 22 | 2711 | 1284030 |
| 156 | 2018-12-06 | 476 | 11 | 489 | 457 | 465 | 30 | 6963 | 3270700 |
| 157 | 2018-12-05 | 465 | -11 | 476 | 440 | 476 | 20 | 6494 | 2901980 |
| 158 | 2018-12-04 | 476 | 0 | 484 | 472 | 476 | 8 | 786 | 376932 |
| 159 | 2018-12-03 | 476 | -3 | 495 | 476 | 479 | 32 | 4755 | 2305300 |
| 160 | 2018-12-02 | 479 | -22.14 | 501.14 | 466 | 501.14 | 33 | 4159 | 1977690 |
| 161 | 2018-11-28 | 508 | -2 | 510 | 505 | 510 | 10 | 20724 | 10468800 |
| 162 | 2018-11-27 | 510 | 0.67 | 515 | 507 | 509.33 | 12 | 2436 | 1250090 |
| 163 | 2018-11-25 | 510 | -9 | 524 | 510 | 519 | 3 | 7150 | 3647600 |
| 164 | 2018-11-22 | 519 | 8 | 519 | 511 | 511 | 10 | 5130 | 2651340 |
| 165 | 2018-11-20 | 511 | -8 | 519 | 511 | 519 | 13 | 2506 | 1283270 |
| 166 | 2018-11-19 | 519 | -6 | 525 | 515 | 525 | 17 | 2966 | 1551120 |
| 167 | 2018-11-18 | 525 | 9 | 525 | 516 | 516 | 11 | 1348 | 702115 |
| 168 | 2018-11-15 | 516 | 0 | 536 | 516 | 516 | 18 | 2514 | 1306450 |
| 169 | 2018-11-14 | 516 | -1 | 525 | 514 | 517 | 10 | 1329 | 689158 |
| 170 | 2018-11-13 | 517 | 11 | 526 | 506 | 506 | 12 | 5774 | 3000580 |
| 171 | 2018-11-12 | 506 | -13 | 519 | 505 | 519 | 9 | 2694 | 1371120 |
| 172 | 2018-11-11 | 519 | -9 | 528 | 519 | 528 | 4 | 600 | 312420 |
| 173 | 2018-11-06 | 528 | -9 | 520 | 520 | 537 | 2 | 110 | 57480 |
| 174 | 2018-11-05 | 537 | 17 | 537 | 518 | 520 | 5 | 301 | 158878 |
| 175 | 2018-11-04 | 520 | -14 | 530 | 520 | 534 | 9 | 1462 | 763428 |
| 176 | 2018-11-01 | 534 | 12 | 534 | 512 | 522 | 24 | 2299 | 1209250 |
| 177 | 2018-10-31 | 522 | -2 | 532 | 517 | 524 | 14 | 1518 | 792912 |
| 178 | 2018-10-30 | 524 | 0 | 525 | 524 | 524 | 6 | 268 | 140586 |
| 179 | 2018-10-29 | 524 | -8 | 532 | 517 | 532 | 25 | 1880 | 987438 |
| 180 | 2018-10-28 | 532 | -14 | 546 | 530 | 546 | 17 | 1236 | 656582 |
| 181 | 2018-10-25 | 546 | -8 | 547 | 538 | 554 | 7 | 830 | 451770 |
| 182 | 2018-10-24 | 554 | 4 | 554 | 539 | 550 | 17 | 4302 | 2325940 |
| 183 | 2018-10-23 | 550 | 12 | 550 | 535 | 538 | 18 | 1876 | 1014850 |
| 184 | 2018-10-22 | 538 | -1 | 549 | 538 | 539 | 17 | 3234 | 1756130 |
| 185 | 2018-10-21 | 539 | 0 | 549 | 539 | 539 | 2 | 1010 | 544490 |
| 186 | 2018-10-15 | 539 | -11 | 552 | 539 | 550 | 21 | 4745 | 2588340 |
| 187 | 2018-10-14 | 550 | 11 | 550 | 538 | 539 | 18 | 5019 | 2735040 |
| 188 | 2018-10-11 | 539 | 7 | 539 | 525 | 532 | 36 | 8614 | 4554900 |
| 189 | 2018-10-10 | 532 | 5 | 537 | 528 | 527 | 15 | 1730 | 922140 |
| 190 | 2018-10-09 | 527 | -23 | 550 | 527 | 550 | 38 | 11068 | 5956340 |
| 191 | 2018-10-08 | 550 | 7 | 550 | 535 | 543 | 27 | 3735 | 2015530 |
| 192 | 2018-10-07 | 543 | 7 | 546 | 528 | 536 | 25 | 4804 | 2572170 |
| 193 | 2018-10-04 | 536 | -5 | 545 | 531 | 541 | 34 | 5696 | 3075340 |
| 194 | 2018-10-03 | 541 | -13 | 562 | 541 | 554 | 21 | 3571 | 1956780 |
| 195 | 2018-10-02 | 554 | 9 | 556 | 537 | 545 | 40 | 7734 | 4249430 |
| 196 | 2018-10-01 | 545 | -21 | 562 | 543 | 566 | 33 | 5184 | 2849840 |
| 197 | 2018-09-30 | 566 | -8 | 570 | 561 | 574 | 38 | 5197 | 2941290 |
| 198 | 2018-09-27 | 574 | -5 | 585 | 574 | 579 | 35 | 5550 | 3191610 |
| 199 | 2018-09-26 | 579 | -1 | 591 | 571 | 580 | 93 | 17077 | 9926160 |
| 200 | 2018-09-25 | 580 | 4 | 586 | 562 | 563 | 72 | 20139 | 11524400 |
| 201 | 2018-09-23 | 563 | -3 | 570 | 557 | 566 | 17 | 2070 | 1169320 |
| 202 | 2018-09-20 | 566 | -14 | 583 | 566 | 580 | 73 | 20033 | 11444900 |
| 203 | 2018-09-18 | 580 | 7 | 588 | 566 | 573 | 112 | 21219 | 12317300 |
| 204 | 2018-09-17 | 573 | 28 | 583 | 535 | 545 | 111 | 27980 | 15775300 |
| 205 | 2018-09-16 | 545 | 10 | 557 | 536 | 535 | 53 | 14179 | 7735540 |
| 206 | 2018-09-13 | 535 | -5 | 550 | 535 | 540 | 28 | 8315 | 4485250 |
| 207 | 2018-09-12 | 540 | 3 | 543 | 535 | 537 | 11 | 2563 | 1384020 |
| 208 | 2018-09-11 | 537 | -1 | 540 | 528 | 538 | 15 | 2874 | 1539400 |
| 209 | 2018-09-10 | 538 | -7 | 540 | 520 | 545 | 39 | 4177 | 2187200 |
| 210 | 2018-09-09 | 545 | -14 | 550 | 530 | 559 | 39 | 4770 | 2580000 |
| 211 | 2018-09-06 | 559 | 19 | 562 | 540 | 540 | 90 | 14417 | 7928710 |
| 212 | 2018-09-05 | 540 | 7 | 563 | 524 | 533 | 61 | 6928 | 3775220 |
| 213 | 2018-09-04 | 533 | 9 | 538 | 516 | 524 | 36 | 4949 | 2623510 |
| 214 | 2018-09-03 | 524 | 14 | 535 | 520 | 510 | 55 | 9127 | 4812340 |
| 215 | 2018-09-02 | 510 | -4 | 520 | 505 | 514 | 33 | 3682 | 1890140 |
| 216 | 2018-08-30 | 514 | 14 | 515 | 496 | 500 | 32 | 5325 | 2719090 |
| 217 | 2018-08-29 | 500 | -15 | 511 | 498 | 515 | 31 | 3248 | 1640600 |
| 218 | 2018-08-28 | 515 | -1 | 516 | 507 | 516 | 13 | 1245 | 639231 |
| 219 | 2018-08-26 | 516 | 1 | 516 | 506 | 515 | 5 | 90 | 46030 |
| 220 | 2018-08-23 | 515 | 2 | 517 | 510 | 513 | 7 | 942 | 485460 |
| 221 | 2018-08-22 | 513 | -1 | 517 | 512 | 514 | 10 | 934 | 480896 |
| 222 | 2018-08-21 | 514 | 1 | 522 | 508 | 513 | 16 | 2753 | 1415480 |
| 223 | 2018-08-20 | 513 | -2 | 529 | 506 | 515 | 26 | 3997 | 2064530 |
| 224 | 2018-08-19 | 515 | -20 | 536 | 515 | 535 | 16 | 4572 | 2390920 |
| 225 | 2018-08-16 | 535 | 1 | 548 | 530 | 534 | 73 | 9409 | 5085010 |
| 226 | 2018-08-15 | 534 | 19 | 545 | 512 | 515 | 32 | 3154 | 1669910 |
| 227 | 2018-08-14 | 515 | 4 | 525 | 510 | 511 | 16 | 2824 | 1450250 |
| 228 | 2018-08-13 | 511 | 3 | 520 | 495 | 508 | 38 | 4399 | 2223310 |
| 229 | 2018-08-12 | 508 | -17 | 520 | 503 | 525 | 43 | 9483 | 4838950 |
| 230 | 2018-08-09 | 525 | -12 | 530 | 525 | 537 | 33 | 4488 | 2371090 |
| 231 | 2018-08-08 | 537 | -4 | 549 | 531 | 541 | 32 | 3573 | 1915970 |
| 232 | 2018-08-07 | 541 | 1 | 547 | 535 | 540 | 24 | 1331 | 721094 |
| 233 | 2018-08-06 | 540 | -3 | 545 | 538 | 543 | 9 | 1340 | 723670 |
| 234 | 2018-08-05 | 543 | -7 | 553 | 543 | 550 | 11 | 1101 | 598557 |
| 235 | 2018-08-02 | 550 | 3 | 559 | 541 | 547 | 16 | 1230 | 677577 |
| 236 | 2018-08-01 | 547 | -13 | 557 | 546 | 560 | 21 | 1927 | 1062930 |
| 237 | 2018-07-31 | 560 | 8 | 563 | 554 | 552 | 18 | 2527 | 1413830 |
| 238 | 2018-07-30 | 552 | 1 | 562 | 540 | 551 | 49 | 11678 | 6446800 |
| 239 | 2018-07-29 | 551 | -3 | 553 | 550 | 554 | 12 | 1024 | 564595 |
| 240 | 2018-07-26 | 554 | -4 | 560 | 550 | 558 | 30 | 3557 | 1963330 |
| 241 | 2018-07-25 | 558 | -5 | 565 | 558 | 563 | 19 | 3027 | 1698520 |
| 242 | 2018-07-24 | 563 | 12 | 573 | 551 | 551 | 63 | 11294 | 6356060 |
| 243 | 2018-07-23 | 551 | 0 | 562 | 542 | 551 | 45 | 7919 | 4379900 |
| 244 | 2018-07-22 | 551 | -18 | 566 | 550 | 569 | 53 | 7538 | 4194400 |
| 245 | 2018-07-19 | 569 | -35 | 592 | 560 | 604 | 259 | 47155 | 26965600 |
| 246 | 2018-07-17 | 620 | -38 | 645 | 612 | 658 | 19 | 2037 | 1268790 |
| 247 | 2018-07-16 | 658 | 30 | 658 | 635 | 628 | 3 | 30 | 19400 |
| 248 | 2018-07-15 | 628 | 13 | 628 | 616 | 615 | 12 | 1483 | 921861 |
| 249 | 2018-07-12 | 615 | -16 | 625 | 613 | 631 | 10 | 947 | 585843 |
| 250 | 2018-07-11 | 631 | -19 | 663 | 630 | 650 | 20 | 2695 | 1745200 |
| 251 | 2018-07-10 | 650 | 18 | 650 | 629 | 632 | 17 | 1390 | 885945 |
| 252 | 2018-07-09 | 632 | -25 | 644 | 632 | 657 | 7 | 562 | 358124 |
| 253 | 2018-07-08 | 657 | 0 | 670 | 644 | 657 | 24 | 3619 | 2374180 |
| 254 | 2018-07-05 | 657 | 32 | 658 | 614 | 625 | 40 | 5223 | 3359650 |
| 255 | 2018-07-04 | 625 | 3 | 628 | 620 | 622 | 24 | 3395 | 2119810 |
| 256 | 2018-07-03 | 622 | 12 | 622 | 610 | 610 | 4 | 365 | 225575 |
| 257 | 2018-07-02 | 610 | -10 | 620 | 610 | 620 | 20 | 3570 | 2191950 |
| 258 | 2018-07-01 | 620 | -21 | 630 | 610 | 641 | 25 | 2792 | 1724100 |
| 259 | 2018-06-28 | 641 | -7 | 650 | 625 | 648 | 25 | 2784 | 1786520 |
| 260 | 2018-06-27 | 648 | 8 | 650 | 637 | 640 | 8 | 583 | 377559 |
| 261 | 2018-06-26 | 640 | -10 | 645 | 640 | 650 | 9 | 820 | 526090 |
| 262 | 2018-06-25 | 650 | -10 | 660 | 650 | 660 | 4 | 820 | 533200 |
| 263 | 2018-06-24 | 660 | -5 | 670 | 652 | 665 | 11 | 1440 | 956920 |
| 264 | 2018-06-21 | 665 | 4 | 665 | 648 | 661 | 23 | 2275 | 1488740 |
| 265 | 2018-06-20 | 661 | 6 | 661 | 649 | 655 | 11 | 1350 | 880060 |
| 266 | 2018-06-19 | 655 | -6 | 660 | 655 | 661 | 3 | 220 | 144150 |
| 267 | 2018-06-18 | 661 | -12 | 673 | 650 | 673 | 15 | 1343 | 877185 |
| 268 | 2018-06-17 | 673 | -7 | 675 | 650 | 680 | 20 | 1672 | 1097780 |
| 269 | 2018-06-14 | 680 | 17 | 684 | 651 | 663 | 15 | 1490 | 1004620 |
| 270 | 2018-06-13 | 663 | 2 | 670 | 649 | 661 | 7 | 670 | 443340 |
| 271 | 2018-06-12 | 661 | 0 | 682 | 648 | 661 | 20 | 2112 | 1414320 |
| 272 | 2018-06-11 | 661 | 5 | 680 | 643 | 656 | 48 | 8305 | 5523740 |
| 273 | 2018-06-10 | 656 | -30 | 678 | 653 | 686 | 52 | 5561 | 3686740 |
| 274 | 2018-06-07 | 686 | -14 | 694 | 686 | 700 | 29 | 3350 | 2302650 |
| 275 | 2018-06-06 | 700 | 10 | 729 | 700 | 690 | 38 | 5529 | 3914440 |
| 276 | 2018-06-04 | 690 | -6 | 709 | 677 | 696 | 38 | 4521 | 3135920 |
| 277 | 2018-06-03 | 696 | -19 | 725 | 696 | 715 | 84 | 11582 | 8151710 |
| 278 | 2018-05-31 | 715 | -15 | 751 | 714 | 730 | 51 | 5680 | 4113630 |
| 279 | 2018-05-30 | 730 | 6 | 750 | 705 | 724 | 136 | 21700 | 16009800 |
| 280 | 2018-05-29 | 724 | 23 | 734 | 700 | 701 | 74 | 9581 | 6870140 |
| 281 | 2018-05-28 | 701 | 36 | 714 | 665 | 665 | 36 | 3365 | 2350980 |
| 282 | 2018-05-27 | 665 | -21 | 690 | 661 | 686 | 39 | 3438 | 2308140 |
| 283 | 2018-05-24 | 686 | -14 | 705 | 686 | 700 | 31 | 2880 | 1991740 |
| 284 | 2018-05-23 | 700 | -7 | 703 | 697 | 707 | 15 | 1800 | 1260730 |
| 285 | 2018-05-22 | 707 | 1 | 707 | 702 | 706 | 17 | 1066 | 751126 |
| 286 | 2018-05-21 | 706 | -9 | 714 | 701 | 715 | 24 | 1905 | 1347710 |
| 287 | 2018-05-20 | 715 | 0 | 728 | 701 | 715 | 19 | 2524 | 1806080 |
| 288 | 2018-05-17 | 715 | -2 | 730 | 703 | 717 | 31 | 4609 | 3267260 |
| 289 | 2018-05-16 | 717 | -3 | 718 | 712 | 720 | 9 | 910 | 650400 |
| 290 | 2018-05-15 | 720 | 10 | 720 | 696 | 710 | 16 | 1633 | 1149560 |
| 291 | 2018-05-14 | 710 | -5 | 717 | 700 | 715 | 36 | 4728 | 3335400 |
| 292 | 2018-05-10 | 715 | -20 | 722 | 715 | 735 | 33 | 5507 | 3954660 |
| 293 | 2018-05-09 | 735 | 6 | 743 | 717 | 729 | 27 | 2187 | 1592910 |
| 294 | 2018-05-08 | 729 | 14 | 729 | 710 | 715 | 38 | 12313 | 8824760 |
| 295 | 2018-05-07 | 715 | -15 | 735 | 715 | 730 | 19 | 3466 | 2519910 |
| 296 | 2018-05-06 | 730 | -10 | 750 | 730 | 740 | 38 | 13257 | 9789080 |
| 297 | 2018-05-03 | 740 | 12 | 750 | 720 | 728 | 65 | 9927 | 7319960 |
| 298 | 2018-05-02 | 728 | 10 | 728 | 698 | 718 | 43 | 6378 | 4493810 |
| 299 | 2018-04-29 | 718 | -7 | 734 | 683 | 725 | 63 | 7799 | 5493020 |
| 300 | 2018-04-26 | 725 | -11 | 745 | 711 | 736 | 39 | 4755 | 3447200 |
| 301 | 2018-04-25 | 736 | -21 | 757 | 736 | 757 | 41 | 5510 | 4118560 |
| 302 | 2018-04-24 | 757 | 17 | 779 | 727 | 740 | 75 | 8093 | 6126500 |
| 303 | 2018-04-23 | 740 | -9 | 808 | 731 | 749 | 156 | 21493 | 16372400 |
| 304 | 2018-04-22 | 749 | 36 | 755 | 720 | 713 | 83 | 10715 | 7877280 |
| 305 | 2018-04-19 | 729 | 3 | 739 | 715 | 726 | 123 | 14104 | 10291700 |
| 306 | 2018-04-18 | 726 | -14 | 813 | 726 | 740 | 230 | 34798 | 26180900 |
| 307 | 2018-04-17 | 740 | 67 | 740 | 686 | 673 | 189 | 29099 | 21322100 |
| 308 | 2018-04-16 | 673 | 61 | 673 | 620 | 612 | 96 | 11406 | 7461120 |
| 309 | 2018-04-15 | 612 | 7 | 615 | 598 | 605 | 35 | 3813 | 2314330 |
| 310 | 2018-04-12 | 605 | 7 | 618 | 590 | 598 | 39 | 3922 | 2371160 |
| 311 | 2018-04-11 | 598 | 4 | 601 | 575 | 594 | 46 | 4812 | 2860130 |
| 312 | 2018-04-10 | 594 | -4 | 620 | 587 | 598 | 111 | 9812 | 5880840 |
| 313 | 2018-04-09 | 598 | 45 | 608 | 560 | 553 | 271 | 32000 | 19005700 |
| 314 | 2018-04-08 | 553 | 50 | 553 | 513 | 503 | 117 | 17818 | 9798910 |
| 315 | 2018-04-05 | 905 | 55 | 914 | 843 | 850 | 471 | 46459 | 41114900 |
| 316 | 2018-04-04 | 850 | 20 | 858 | 831 | 830 | 134 | 16240 | 13717700 |
| 317 | 2018-04-03 | 830 | -5 | 837 | 800 | 835 | 73 | 5610 | 4645710 |
| 318 | 2018-04-02 | 835 | -5 | 845 | 830 | 840 | 72 | 6449 | 5402940 |
| 319 | 2018-04-01 | 840 | -23 | 870 | 830 | 863 | 51 | 2803 | 2364690 |
| 320 | 2018-03-29 | 863 | 11 | 903 | 858 | 852 | 45 | 4108 | 3556340 |
| 321 | 2018-03-28 | 852 | -33 | 900 | 836 | 885 | 88 | 8902 | 7676440 |
| 322 | 2018-03-27 | 885 | 51 | 890 | 818 | 834 | 15 | 1763 | 1529520 |
| 323 | 2018-03-26 | 834 | -92 | 908 | 834 | 926 | 12 | 715 | 602265 |
| 324 | 2018-03-22 | 926 | 20 | 926 | 873 | 906 | 14 | 1700 | 1536620 |
| 325 | 2018-03-21 | 906 | -37 | 930 | 872 | 943 | 22 | 1978 | 1758280 |
| 326 | 2018-03-20 | 943 | -2 | 945 | 930 | 945 | 11 | 895 | 838455 |
| 327 | 2018-03-19 | 945 | 12 | 950 | 944 | 933 | 5 | 110 | 104025 |
| 328 | 2018-03-18 | 933 | -17 | 964 | 930 | 950 | 19 | 1150 | 1079760 |
| 329 | 2018-03-15 | 950 | -13 | 975 | 942 | 963 | 47 | 4837 | 4583190 |
| 330 | 2018-03-14 | 963 | 5 | 963 | 927 | 958 | 13 | 1750 | 1634340 |
| 331 | 2018-03-13 | 958 | 16 | 958 | 922 | 942 | 12 | 1196 | 1118770 |
| 332 | 2018-03-12 | 942 | -19 | 999 | 942 | 961 | 27 | 3284 | 3131900 |
| 333 | 2018-03-11 | 961 | -99 | 1040 | 961 | 1060 | 10 | 875 | 868575 |
| 334 | 2018-03-07 | 1060 | 20 | 1065 | 1029 | 1040 | 19 | 2104 | 2201930 |
| 335 | 2018-03-05 | 1004 | -53 | 1040 | 985 | 1057 | 38 | 5172 | 5206670 |
| 336 | 2018-03-04 | 1057 | -73 | 1130 | 1017 | 1130 | 22 | 4193 | 4589170 |
| 337 | 2018-02-28 | 1130 | -60 | 1190 | 1130 | 1190 | 12 | 1400 | 1602450 |
| 338 | 2018-02-27 | 1190 | -10 | 1225 | 1190 | 1200 | 26 | 5490 | 6603740 |
| 339 | 2018-02-26 | 1200 | 0 | 1200 | 1200 | 1200 | 2 | 35 | 42000 |
| 340 | 2018-02-25 | 1200 | -30 | 1210 | 1200 | 1230 | 6 | 875 | 1052550 |
| 341 | 2018-02-22 | 1230 | -24 | 1260 | 1212 | 1254 | 15 | 3667 | 4460160 |
| 342 | 2018-02-21 | 1254 | 9 | 1254 | 1230 | 1245 | 4 | 500 | 617950 |
| 343 | 2018-02-20 | 1245 | -25 | 1270 | 1245 | 1270 | 5 | 625 | 787325 |
| 344 | 2018-02-18 | 1270 | -45 | 1315 | 1270 | 1315 | 13 | 577 | 741990 |
| 345 | 2018-02-15 | 1315 | 98 | 1315 | 1241 | 1217 | 15 | 2813 | 3594600 |
| 346 | 2018-02-12 | 1217 | -24 | 1230 | 1217 | 1241 | 6 | 200 | 244490 |
| 347 | 2018-02-11 | 1241 | -39 | 1261 | 1236 | 1280 | 4 | 605 | 758905 |
| 348 | 2018-02-08 | 1280 | 25 | 1280 | 1279 | 1255 | 3 | 694 | 888131 |
| 349 | 2018-02-06 | 1255 | -17 | 1255 | 1255 | 1272 | 1 | 29 | 36395 |
| 350 | 2018-02-05 | 1272 | -25 | 1300 | 1272 | 1297 | 11 | 1321 | 1685220 |
| 351 | 2018-02-04 | 1297 | -53 | 1323 | 1297 | 1350 | 10 | 630 | 823050 |
| 352 | 2018-02-01 | 1350 | -27 | 1350 | 1324 | 1377 | 3 | 30 | 40240 |
| 353 | 2018-01-31 | 1377 | 101 | 1377 | 1276 | 1276 | 7 | 665 | 858470 |
| 354 | 2018-01-29 | 1276 | -9 | 1277 | 1276 | 1285 | 2 | 730 | 931680 |
| 355 | 2018-01-28 | 1285 | -16 | 1305 | 1278 | 1301 | 17 | 3471 | 4475960 |
| 356 | 2018-01-25 | 1301 | -20 | 1301 | 1301 | 1321 | 1 | 70 | 91070 |
| 357 | 2018-01-24 | 1321 | 50 | 1321 | 1270 | 1271 | 5 | 856 | 1103290 |
| 358 | 2018-01-23 | 1271 | -49 | 1300 | 1271 | 1320 | 9 | 536 | 690481 |
| 359 | 2018-01-22 | 1320 | -15 | 1330 | 1320 | 1335 | 11 | 953 | 1261000 |
| 360 | 2018-01-21 | 1335 | -10 | 1345 | 1335 | 1345 | 4 | 127 | 170087 |
| 361 | 2018-01-17 | 1345 | -5 | 1350 | 1340 | 1350 | 5 | 424 | 570749 |
| 362 | 2018-01-16 | 1350 | -20 | 1350 | 1343 | 1370 | 6 | 407 | 547035 |
| 363 | 2018-01-14 | 1370 | -10 | 1380 | 1370 | 1380 | 7 | 838 | 1153160 |
| 364 | 2018-01-10 | 1380 | -30 | 1400 | 1380 | 1410 | 6 | 420 | 581180 |
| 365 | 2018-01-09 | 1410 | 0 | 1435 | 1407 | 1410 | 8 | 502 | 707235 |
| 366 | 2018-01-08 | 1410 | 10 | 1410 | 1410 | 1400 | 1 | 210 | 296100 |
| 367 | 2018-01-07 | 1400 | 28 | 1400 | 1372 | 1372 | 9 | 830 | 1158070 |
| 368 | 2018-01-04 | 1372 | 0 | 1397 | 1350 | 1372 | 13 | 1083 | 1479020 |
| 369 | 2018-01-03 | 1372 | -28 | 1400 | 1372 | 1400 | 6 | 676 | 929450 |
| 370 | 2018-01-02 | 1400 | -19 | 1440 | 1400 | 1419 | 15 | 1717 | 2415580 |
| 371 | 2018-01-01 | 1419 | 29 | 1420 | 1400 | 1390 | 14 | 2591 | 3671200 |
| 372 | 2017-12-31 | 1390 | -12 | 1405 | 1374 | 1402 | 15 | 1402 | 1946600 |
| 373 | 2017-12-28 | 1402 | -18 | 1425 | 1401 | 1420 | 18 | 1907 | 2682900 |
| 374 | 2017-12-27 | 1420 | -10 | 1420 | 1400 | 1430 | 25 | 2729 | 3842440 |
| 375 | 2017-12-26 | 1430 | -20 | 1455 | 1425 | 1450 | 15 | 1448 | 2076650 |
| 376 | 2017-12-24 | 1450 | 9 | 1455 | 1441 | 1441 | 7 | 654 | 948175 |
| 377 | 2017-12-21 | 1441 | -9 | 1450 | 1430 | 1450 | 8 | 502 | 725925 |
| 378 | 2017-12-20 | 1450 | 0 | 1452 | 1431 | 1450 | 9 | 926 | 1342790 |
| 379 | 2017-12-19 | 1450 | -10 | 1455 | 1443 | 1460 | 10 | 1198 | 1734990 |
| 380 | 2017-12-18 | 1460 | 4 | 1480 | 1460 | 1456 | 23 | 5948 | 8732200 |
| 381 | 2017-12-17 | 1456 | 1 | 1470 | 1432 | 1455 | 17 | 2146 | 3124420 |
| 382 | 2017-12-14 | 1455 | -15 | 1455 | 1450 | 1470 | 2 | 225 | 326375 |
| 383 | 2017-12-13 | 1470 | 30 | 1470 | 1415 | 1440 | 22 | 3874 | 5662820 |
| 384 | 2017-12-12 | 1440 | 0 | 1459 | 1432 | 1440 | 14 | 2008 | 2899020 |
| 385 | 2017-12-11 | 1440 | 0 | 1440 | 1420 | 1440 | 3 | 2250 | 3199250 |
| 386 | 2017-12-10 | 1440 | -25 | 1460 | 1437 | 1465 | 17 | 1588 | 2294040 |
| 387 | 2017-12-06 | 1465 | 20 | 1472 | 1436 | 1445 | 19 | 1693 | 2464240 |
| 388 | 2017-12-05 | 1445 | 14 | 1445 | 1418 | 1431 | 22 | 6285 | 8936390 |
| 389 | 2017-12-04 | 1431 | -39 | 1450 | 1431 | 1470 | 18 | 2298 | 3313360 |
| 390 | 2017-11-30 | 1470 | 0 | 1500 | 1446 | 1470 | 21 | 3424 | 5067190 |
| 391 | 2017-11-29 | 1470 | 0 | 1509 | 1470 | 1470 | 17 | 2643 | 3908200 |
| 392 | 2017-11-28 | 1470 | -29 | 1475 | 1470 | 1499 | 6 | 400 | 588500 |
| 393 | 2017-11-27 | 1499 | 46 | 1499 | 1463 | 1453 | 7 | 297 | 435893 |
| 394 | 2017-11-26 | 1453 | 43 | 1453 | 1425 | 1410 | 2 | 35 | 50155 |
| 395 | 2017-11-23 | 1410 | -10 | 1410 | 1410 | 1420 | 3 | 210 | 296100 |
| 396 | 2017-11-21 | 1420 | -5 | 1420 | 1390 | 1425 | 6 | 823 | 1154730 |
| 397 | 2017-11-20 | 1425 | 2 | 1425 | 1390 | 1423 | 9 | 1509 | 2118700 |
| 398 | 2017-11-19 | 1423 | -27 | 1440 | 1423 | 1450 | 4 | 550 | 783500 |
| 399 | 2017-11-16 | 1450 | -20 | 1475 | 1442 | 1470 | 8 | 5832 | 8511390 |
| 400 | 2017-11-15 | 1470 | -9 | 1480 | 1470 | 1479 | 24 | 8375 | 12361100 |
| 401 | 2017-11-14 | 1479 | 9 | 1515 | 1445 | 1470 | 21 | 1470 | 2174170 |
| 402 | 2017-11-13 | 1470 | 10 | 1490 | 1460 | 1460 | 15 | 3650 | 5357340 |
| 403 | 2017-11-12 | 1460 | 28 | 1460 | 1410 | 1432 | 18 | 4510 | 6445610 |
| 404 | 2017-11-09 | 1432 | 7 | 1480 | 1420 | 1425 | 9 | 620 | 893740 |
| 405 | 2017-11-08 | 1425 | -37 | 1433 | 1405 | 1462 | 13 | 3327 | 4738340 |
| 406 | 2017-11-07 | 1462 | -26 | 1481 | 1462 | 1488 | 19 | 5920 | 8680400 |
| 407 | 2017-11-06 | 1488 | -1 | 1496 | 1460 | 1489 | 39 | 8383 | 12454700 |
| 408 | 2017-11-05 | 1489 | 14 | 1489 | 1447 | 1475 | 7 | 612 | 900653 |
| 409 | 2017-11-02 | 1475 | -25 | 1500 | 1470 | 1500 | 5 | 400 | 591850 |
| 410 | 2017-11-01 | 1500 | -10 | 1510 | 1481 | 1510 | 8 | 1790 | 2694600 |
| 411 | 2017-10-31 | 1510 | -8 | 1529 | 1510 | 1518 | 31 | 10520 | 15933700 |
| 412 | 2017-10-30 | 1518 | -16 | 1540 | 1511 | 1534 | 22 | 2605 | 3959850 |
| 413 | 2017-10-29 | 1534 | 19 | 1534 | 1514 | 1515 | 15 | 2162 | 3278850 |
| 414 | 2017-10-25 | 1515 | 0 | 1520 | 1500 | 1515 | 24 | 5705 | 8637060 |
| 415 | 2017-10-24 | 1515 | -14 | 1525 | 1501 | 1529 | 20 | 4974 | 7551960 |
| 416 | 2017-10-22 | 1531 | 21 | 1535 | 1504 | 1510 | 19 | 2157 | 3300330 |
| 417 | 2017-10-18 | 1510 | 16 | 1510 | 1445 | 1494 | 40 | 9824 | 14584600 |
| 418 | 2017-10-17 | 1494 | 21 | 1494 | 1416 | 1473 | 34 | 8235 | 11898900 |
| 419 | 2017-10-16 | 1473 | 73 | 1473 | 1409 | 1400 | 17 | 2638 | 3781540 |
| 420 | 2017-10-15 | 1400 | -4 | 1432 | 1383 | 1404 | 8 | 610 | 854230 |
| 421 | 2017-10-12 | 1404 | 54 | 1404 | 1377 | 1350 | 3 | 210 | 289440 |
| 422 | 2017-10-11 | 1350 | 25 | 1350 | 1330 | 1325 | 7 | 1023 | 1378210 |
| 423 | 2017-10-10 | 1325 | 8 | 1330 | 1320 | 1317 | 10 | 1754 | 2323110 |
| 424 | 2017-10-09 | 1317 | -40 | 1330 | 1300 | 1357 | 20 | 3902 | 5130650 |
| 425 | 2017-10-04 | 1382 | -2 | 1382 | 1382 | 1384 | 1 | 48 | 66336 |
| 426 | 2017-09-26 | 1384 | -16 | 1390 | 1380 | 1400 | 3 | 140 | 193660 |
| 427 | 2017-09-25 | 1400 | -14 | 1401 | 1400 | 1414 | 6 | 1265 | 1771210 |
| 428 | 2017-09-20 | 1414 | 14 | 1414 | 1414 | 1400 | 1 | 38 | 53732 |
| 429 | 2017-09-18 | 1400 | -19 | 1425 | 1400 | 1419 | 10 | 1300 | 1835800 |
| 430 | 2017-09-17 | 1419 | 0 | 1440 | 1412 | 1419 | 14 | 795 | 1128100 |
| 431 | 2017-09-14 | 1419 | 49 | 1427 | 1380 | 1370 | 22 | 1571 | 2213790 |
| 432 | 2017-09-13 | 1370 | 7 | 1390 | 1336 | 1363 | 25 | 3329 | 4535450 |
| 433 | 2017-09-12 | 1363 | -37 | 1400 | 1358 | 1400 | 30 | 5409 | 7447420 |
| 434 | 2017-09-11 | 1400 | 10 | 1410 | 1373 | 1390 | 16 | 4250 | 5901600 |
| 435 | 2017-09-10 | 1390 | -47 | 1409 | 1380 | 1437 | 16 | 2173 | 3029340 |
| 436 | 2017-09-07 | 1437 | -6 | 1443 | 1415 | 1443 | 12 | 1980 | 2804580 |
| 437 | 2017-09-06 | 1443 | 43 | 1443 | 1415 | 1400 | 16 | 1300 | 1849990 |
| 438 | 2017-09-04 | 1400 | -24 | 1439 | 1390 | 1424 | 44 | 7780 | 10919000 |
| 439 | 2017-08-31 | 1495 | -21 | 1520 | 1492 | 1516 | 49 | 4272 | 6427980 |
| 440 | 2017-08-30 | 1516 | -37 | 1540 | 1505 | 1553 | 46 | 5582 | 8499880 |
| 441 | 2017-08-28 | 1553 | -18 | 1564 | 1552 | 1571 | 31 | 2902 | 4521640 |
| 442 | 2017-08-27 | 1571 | -9 | 1610 | 1570 | 1580 | 93 | 10662 | 16887800 |
| 443 | 2017-08-24 | 1580 | 23 | 1584 | 1570 | 1557 | 23 | 1595 | 2518040 |
| 444 | 2017-08-23 | 1557 | -5 | 1605 | 1557 | 1562 | 31 | 3760 | 5880520 |
| 445 | 2017-08-22 | 1562 | 24 | 1612 | 1550 | 1538 | 20 | 3479 | 5479400 |
| 446 | 2017-08-21 | 1538 | -22 | 1555 | 1538 | 1560 | 21 | 3714 | 5738560 |
| 447 | 2017-08-20 | 1560 | -36 | 1585 | 1560 | 1596 | 15 | 3800 | 5980250 |
| 448 | 2017-08-17 | 1596 | 18 | 1596 | 1560 | 1578 | 24 | 3704 | 5807480 |
| 449 | 2017-08-16 | 1578 | -1 | 1600 | 1561 | 1579 | 27 | 3132 | 4970280 |
| 450 | 2017-08-15 | 1579 | 9 | 1585 | 1567 | 1570 | 35 | 3995 | 6292020 |
| 451 | 2017-08-13 | 1570 | -26 | 1599 | 1570 | 1596 | 30 | 5991 | 9477930 |
| 452 | 2017-08-10 | 1596 | -39 | 1635 | 1574 | 1635 | 117 | 16315 | 26107700 |
| 453 | 2017-08-09 | 1635 | 0 | 1660 | 1623 | 1635 | 77 | 9891 | 16216700 |
| 454 | 2017-08-07 | 1635 | 5 | 1658 | 1622 | 1630 | 57 | 7013 | 11510600 |
| 455 | 2017-08-06 | 1630 | -10 | 1660 | 1625 | 1640 | 58 | 7078 | 11599500 |
| 456 | 2017-08-03 | 1640 | 2 | 1658 | 1635 | 1638 | 50 | 10115 | 16634700 |
| 457 | 2017-08-02 | 1638 | -1 | 1654 | 1637 | 1639 | 22 | 5006 | 8229150 |
| 458 | 2017-08-01 | 1639 | -7 | 1676 | 1639 | 1646 | 53 | 7175 | 11872100 |
| 459 | 2017-07-31 | 1646 | -9 | 1660 | 1640 | 1655 | 51 | 8285 | 13657500 |
| 460 | 2017-07-30 | 1655 | -1 | 1685 | 1620 | 1656 | 58 | 9739 | 16069100 |
| 461 | 2017-07-27 | 1656 | -59 | 1730 | 1656 | 1715 | 120 | 20688 | 34854800 |
| 462 | 2017-07-26 | 1715 | 36 | 1737 | 1665 | 1679 | 195 | 20148 | 34391000 |
| 463 | 2017-07-25 | 1679 | 104 | 1688 | 1575 | 1575 | 201 | 32174 | 52201900 |
| 464 | 2017-07-24 | 1575 | -10 | 1613 | 1575 | 1585 | 107 | 14493 | 23090300 |
| 465 | 2017-07-23 | 1585 | 21 | 1608 | 1570 | 1564 | 169 | 25185 | 40127700 |
| 466 | 2017-07-20 | 1564 | 4 | 1571 | 1545 | 1560 | 90 | 13744 | 21426400 |
| 467 | 2017-07-19 | 1560 | 5 | 1600 | 1511 | 1555 | 158 | 25357 | 39436900 |
| 468 | 2017-07-18 | 1555 | 45 | 1572 | 1490 | 1510 | 137 | 18773 | 28605800 |
| 469 | 2017-07-17 | 1510 | 88 | 1510 | 1421 | 1422 | 54 | 11476 | 16847100 |
| 470 | 2017-07-16 | 1422 | -8 | 1422 | 1400 | 1430 | 14 | 1810 | 2544490 |
| 471 | 2017-07-13 | 1430 | 30 | 1430 | 1380 | 1400 | 23 | 2617 | 3653320 |
| 472 | 2017-07-12 | 1400 | -10 | 1415 | 1390 | 1410 | 18 | 1950 | 2735050 |
| 473 | 2017-07-11 | 1410 | 5 | 1420 | 1400 | 1405 | 19 | 3330 | 4699560 |
| 474 | 2017-07-10 | 1405 | -15 | 1420 | 1400 | 1420 | 14 | 3314 | 4671560 |
| 475 | 2017-07-09 | 1420 | 0 | 1474 | 1393 | 1420 | 37 | 4051 | 5734290 |
| 476 | 2017-07-06 | 1420 | 28 | 1435 | 1396 | 1392 | 30 | 5530 | 7814770 |
| 477 | 2017-07-05 | 1392 | -33 | 1405 | 1390 | 1425 | 27 | 11600 | 16192700 |
| 478 | 2017-07-04 | 1425 | 10 | 1425 | 1398 | 1415 | 18 | 6342 | 8883280 |
| 479 | 2017-07-03 | 1415 | -7 | 1425 | 1401 | 1422 | 15 | 1179 | 1663420 |
| 480 | 2017-07-02 | 1422 | -26 | 1447 | 1415 | 1448 | 13 | 1942 | 2770920 |
| 481 | 2017-06-28 | 1448 | -1 | 1454 | 1432 | 1449 | 22 | 3105 | 4484850 |
| 482 | 2017-06-27 | 1449 | -1 | 1465 | 1440 | 1450 | 30 | 3959 | 5754430 |
| 483 | 2017-06-25 | 1450 | 10 | 1450 | 1392 | 1440 | 35 | 7744 | 10982100 |
| 484 | 2017-06-22 | 1440 | -5 | 1450 | 1440 | 1445 | 25 | 4044 | 5842700 |
| 485 | 2017-06-21 | 1445 | -3 | 1460 | 1445 | 1448 | 29 | 4619 | 6704020 |
| 486 | 2017-06-20 | 1448 | -2 | 1460 | 1433 | 1450 | 28 | 5046 | 7313580 |
| 487 | 2017-06-19 | 1450 | -40 | 1509 | 1450 | 1490 | 54 | 8211 | 11983100 |
| 488 | 2017-06-18 | 1490 | 60 | 1500 | 1458 | 1430 | 81 | 12579 | 18634900 |
| 489 | 2017-06-15 | 1430 | -25 | 1484 | 1429 | 1455 | 26 | 5430 | 7887450 |
| 490 | 2017-06-14 | 1455 | 25 | 1460 | 1430 | 1430 | 30 | 28374 | 41147600 |
| 491 | 2017-06-13 | 1430 | 11 | 1444 | 1420 | 1419 | 21 | 3155 | 4506870 |
| 492 | 2017-06-12 | 1419 | 7 | 1440 | 1415 | 1412 | 16 | 2270 | 3239260 |
| 493 | 2017-06-11 | 1412 | -48 | 1460 | 1412 | 1460 | 16 | 1750 | 2500250 |
| 494 | 2017-06-08 | 1460 | -10 | 1485 | 1441 | 1470 | 31 | 5928 | 8642900 |
| 495 | 2017-06-07 | 1470 | -29 | 1515 | 1470 | 1499 | 38 | 5543 | 8246590 |
| 496 | 2017-06-06 | 1499 | 20 | 1499 | 1471 | 1479 | 43 | 6883 | 10198100 |
| 497 | 2017-06-05 | 1479 | 16 | 1480 | 1465 | 1463 | 18 | 1541 | 2270100 |
| 498 | 2017-06-04 | 1463 | -9 | 1480 | 1450 | 1472 | 18 | 3311 | 4844840 |
| 499 | 2017-06-01 | 1472 | 2 | 1498 | 1472 | 1470 | 13 | 2678 | 3985950 |
| 500 | 2017-05-31 | 1470 | 0 | 1504 | 1442 | 1470 | 23 | 4139 | 6079230 |
| 501 | 2017-05-30 | 1470 | -30 | 1510 | 1460 | 1500 | 33 | 5621 | 8310000 |
| 502 | 2017-05-28 | 1500 | -30 | 1530 | 1485 | 1530 | 46 | 7106 | 10740200 |
| 503 | 2017-05-24 | 1530 | 30 | 1532 | 1490 | 1500 | 65 | 9649 | 14577100 |
| 504 | 2017-05-23 | 1500 | -20 | 1530 | 1500 | 1520 | 36 | 6235 | 9428840 |
| 505 | 2017-05-22 | 1520 | 0 | 1525 | 1465 | 1520 | 60 | 10634 | 16028800 |
| 506 | 2017-05-21 | 1520 | 60 | 1525 | 1460 | 1460 | 140 | 27826 | 41508500 |
| 507 | 2017-05-18 | 1460 | 10 | 1466 | 1430 | 1450 | 21 | 4496 | 6518070 |
| 508 | 2017-05-17 | 1450 | 25 | 1450 | 1430 | 1425 | 18 | 4154 | 5996980 |
| 509 | 2017-05-16 | 1425 | -21 | 1440 | 1408 | 1446 | 25 | 6261 | 8911500 |
| 510 | 2017-05-15 | 1446 | 6 | 1468 | 1441 | 1440 | 16 | 3685 | 5366290 |
| 511 | 2017-05-11 | 1440 | -26 | 1470 | 1437 | 1466 | 23 | 3045 | 4394180 |
| 512 | 2017-05-09 | 1466 | 84 | 1466 | 1381 | 1382 | 29 | 5785 | 8189740 |
| 513 | 2017-05-08 | 1382 | -23 | 1440 | 1382 | 1405 | 23 | 3281 | 4623980 |
| 514 | 2017-05-07 | 1405 | -20 | 1411 | 1402 | 1425 | 28 | 4073 | 5735250 |
| 515 | 2017-05-04 | 1425 | -25 | 1444 | 1425 | 1450 | 42 | 6001 | 8587600 |
| 516 | 2017-05-03 | 1450 | -33 | 1505 | 1450 | 1483 | 28 | 4295 | 6323610 |
| 517 | 2017-05-02 | 1483 | 3 | 1505 | 1425 | 1480 | 43 | 7345 | 10749600 |
| 518 | 2017-04-30 | 1480 | 0 | 1494 | 1450 | 1480 | 23 | 4087 | 6017200 |
| 519 | 2017-04-27 | 1480 | -5 | 1500 | 1468 | 1485 | 43 | 9702 | 14397300 |
| 520 | 2017-04-26 | 1485 | -15 | 1525 | 1470 | 1500 | 31 | 3798 | 5658420 |
| 521 | 2017-04-25 | 1500 | 0 | 1530 | 1460 | 1500 | 76 | 23175 | 34929000 |
| 522 | 2017-04-24 | 1500 | -6 | 1540 | 1475 | 1506 | 99 | 16707 | 25297800 |
| 523 | 2017-04-23 | 1506 | 36 | 1595 | 1499 | 1470 | 115 | 24028 | 36656400 |
| 524 | 2017-04-20 | 1470 | 12 | 1546 | 1445 | 1458 | 91 | 13300 | 19855800 |
| 525 | 2017-04-19 | 1458 | 58 | 1465 | 1387 | 1400 | 113 | 22411 | 31847400 |
| 526 | 2017-04-18 | 1400 | -40 | 1450 | 1338 | 1440 | 182 | 26936 | 37099400 |
| 527 | 2017-04-16 | 1440 | -61 | 1560 | 1420 | 1501 | 110 | 17795 | 26453700 |
| 528 | 2017-04-13 | 1501 | -39 | 1595 | 1451 | 1540 | 124 | 22098 | 33486700 |
| 529 | 2017-04-12 | 1540 | -24 | 1616 | 1510 | 1564 | 149 | 24779 | 38247200 |
| 530 | 2017-04-11 | 1564 | 114 | 1595 | 1462 | 1450 | 217 | 44008 | 66735000 |
| 531 | 2017-04-10 | 1450 | 94 | 1480 | 1356 | 1356 | 140 | 31720 | 44994800 |
| 532 | 2017-04-09 | 1356 | -8 | 1418 | 1311 | 1364 | 96 | 20000 | 27061200 |
| 533 | 2017-04-06 | 1364 | 124 | 1364 | 1208 | 1240 | 150 | 30028 | 38506900 |
| 534 | 2017-04-04 | 1240 | 39 | 1270 | 1160 | 1201 | 136 | 23749 | 29099400 |
| 535 | 2017-04-03 | 1201 | 79 | 1234 | 1144 | 1122 | 167 | 31864 | 38894000 |
| 536 | 2017-04-02 | 1122 | 102 | 1122 | 1040 | 1020 | 10 | 1085 | 1207270 |
| 537 | 2017-03-30 | 1020 | 28 | 1050 | 980 | 992 | 73 | 17072 | 17452400 |
| 538 | 2017-03-29 | 992 | -45 | 1086 | 990 | 1045 | 106 | 19301 | 19816400 |
| 539 | 2017-03-28 | 1045 | 76 | 1065 | 955 | 969 | 50 | 7767 | 7828980 |
| 540 | 2017-03-26 | 969 | 36 | 984 | 938 | 933 | 39 | 5377 | 5151410 |
| 541 | 2017-03-23 | 933 | 17 | 950 | 902 | 916 | 28 | 3145 | 2911990 |
| 542 | 2017-03-22 | 916 | -54 | 994 | 915 | 970 | 50 | 8945 | 8698550 |
| 543 | 2017-03-21 | 970 | 29 | 995 | 894 | 941 | 121 | 17322 | 16518200 |
| 544 | 2017-03-20 | 941 | 85 | 941 | 844 | 856 | 131 | 20440 | 18482900 |
| 545 | 2017-03-19 | 856 | 58 | 856 | 795 | 798 | 40 | 4913 | 4070830 |
| 546 | 2017-03-16 | 798 | 3 | 798 | 785 | 795 | 12 | 1498 | 1185420 |
| 547 | 2017-03-15 | 795 | 20 | 795 | 760 | 775 | 11 | 1212 | 948178 |
| 548 | 2017-03-14 | 775 | -6 | 796 | 775 | 781 | 16 | 1957 | 1534150 |
| 549 | 2017-03-13 | 781 | 0 | 796 | 781 | 781 | 8 | 700 | 549050 |
| 550 | 2017-03-09 | 781 | 12 | 795 | 775 | 769 | 14 | 2870 | 2246050 |
| 551 | 2017-03-07 | 769 | -26 | 786 | 769 | 795 | 22 | 2330 | 1810190 |
| 552 | 2017-03-06 | 795 | -10 | 853 | 780 | 805 | 33 | 3212 | 2611710 |
| 553 | 2017-03-05 | 805 | 40 | 808 | 780 | 765 | 23 | 2080 | 1660200 |
| 554 | 2017-03-02 | 765 | 15 | 780 | 765 | 750 | 10 | 790 | 604550 |
| 555 | 2017-03-01 | 750 | 40 | 750 | 724 | 710 | 15 | 1170 | 866130 |
| 556 | 2017-02-28 | 710 | -25 | 735 | 705 | 735 | 12 | 1530 | 1099850 |
| 557 | 2017-02-26 | 735 | -19 | 745 | 735 | 754 | 6 | 510 | 376420 |
| 558 | 2017-02-23 | 754 | 4 | 770 | 742 | 750 | 9 | 840 | 630430 |
| 559 | 2017-02-22 | 750 | -35 | 800 | 750 | 785 | 33 | 3860 | 2968430 |
| 560 | 2017-02-21 | 785 | -36 | 853 | 780 | 821 | 61 | 6952 | 5662620 |
| 561 | 2017-02-20 | 821 | 23 | 861 | 783 | 798 | 94 | 12930 | 10609000 |
| 562 | 2017-02-19 | 798 | 72 | 798 | 715 | 726 | 56 | 10323 | 7852110 |
| 563 | 2017-02-16 | 726 | 66 | 726 | 665 | 660 | 50 | 6915 | 4878360 |
| 564 | 2017-02-15 | 660 | 51 | 660 | 608 | 609 | 29 | 3384 | 2173050 |
| 565 | 2017-02-14 | 609 | -21 | 642 | 600 | 630 | 20 | 2029 | 1240100 |
| 566 | 2017-02-13 | 630 | 4 | 630 | 564 | 626 | 53 | 6090 | 3551060 |
| 567 | 2017-02-12 | 626 | -32 | 650 | 626 | 658 | 4 | 110 | 70180 |
| 568 | 2017-02-09 | 658 | -25 | 680 | 658 | 683 | 15 | 1610 | 1073580 |
| 569 | 2017-02-08 | 683 | -23 | 695 | 681 | 706 | 14 | 1042 | 717010 |
| 570 | 2017-02-07 | 706 | -16 | 721 | 706 | 722 | 9 | 1162 | 825674 |
| 571 | 2017-02-06 | 722 | -25 | 751 | 722 | 747 | 9 | 900 | 664450 |
| 572 | 2017-02-05 | 747 | 2 | 747 | 733 | 745 | 3 | 220 | 162740 |
| 573 | 2017-02-02 | 745 | -14 | 789 | 731 | 759 | 29 | 3010 | 2279200 |
| 574 | 2017-02-01 | 759 | 63 | 764 | 700 | 696 | 23 | 4069 | 2979860 |
| 575 | 2017-01-31 | 696 | -33 | 757 | 691 | 729 | 40 | 5020 | 3579870 |
| 576 | 2017-01-30 | 729 | -80 | 793 | 729 | 809 | 14 | 1460 | 1084300 |
| 577 | 2017-01-26 | 809 | 11 | 809 | 753 | 798 | 12 | 1783 | 1374530 |
| 578 | 2017-01-25 | 798 | -27 | 830 | 798 | 825 | 6 | 700 | 566420 |
| 579 | 2017-01-24 | 825 | -5 | 825 | 814 | 830 | 13 | 1413 | 1159280 |
| 580 | 2017-01-23 | 830 | -25 | 855 | 830 | 855 | 5 | 283 | 239015 |
| 581 | 2017-01-22 | 855 | -10 | 875 | 850 | 865 | 9 | 1210 | 1039550 |
| 582 | 2017-01-19 | 865 | 21 | 870 | 855 | 844 | 16 | 1380 | 1188180 |
| 583 | 2017-01-18 | 844 | 19 | 845 | 820 | 825 | 11 | 1651 | 1367600 |
| 584 | 2017-01-17 | 825 | -16 | 825 | 825 | 841 | 4 | 410 | 338250 |
| 585 | 2017-01-16 | 841 | -26 | 858 | 841 | 867 | 3 | 218 | 183644 |
| 586 | 2017-01-15 | 867 | 13 | 867 | 867 | 854 | 1 | 20 | 17340 |
| 587 | 2017-01-12 | 854 | -16 | 854 | 854 | 870 | 1 | 200 | 170800 |
| 588 | 2017-01-11 | 870 | -3 | 885 | 857 | 873 | 13 | 910 | 793140 |
| 589 | 2017-01-10 | 873 | 54 | 875 | 831 | 819 | 20 | 1976 | 1713320 |
| 590 | 2017-01-09 | 819 | -11 | 862 | 819 | 830 | 15 | 2936 | 2437060 |
| 591 | 2017-01-08 | 830 | -3 | 833 | 810 | 833 | 11 | 947 | 779930 |
| 592 | 2017-01-05 | 833 | -2 | 851 | 833 | 835 | 4 | 1050 | 889350 |
| 593 | 2017-01-04 | 835 | 0 | 835 | 819 | 835 | 6 | 818 | 681122 |
| 594 | 2017-01-03 | 835 | -30 | 852 | 830 | 865 | 15 | 1949 | 1642170 |
| 595 | 2017-01-02 | 865 | 10 | 872 | 835 | 855 | 28 | 5015 | 4322280 |
| 596 | 2017-01-01 | 855 | 19 | 869 | 838 | 836 | 56 | 9663 | 8238520 |
| 597 | 2016-12-29 | 836 | 46 | 869 | 802 | 790 | 42 | 4306 | 3610500 |
| 598 | 2016-12-28 | 790 | 45 | 810 | 750 | 745 | 45 | 5232 | 4049920 |
| 599 | 2016-12-27 | 745 | -72 | 817 | 745 | 817 | 46 | 4708 | 3644030 |
| 600 | 2016-12-26 | 817 | -33 | 834 | 817 | 850 | 4 | 160 | 131780 |
| 601 | 2016-12-22 | 850 | -10 | 875 | 850 | 860 | 13 | 2139 | 1829400 |
| 602 | 2016-12-21 | 860 | -16 | 885 | 860 | 876 | 17 | 2410 | 2091860 |
| 603 | 2016-12-20 | 876 | -31 | 907 | 876 | 907 | 24 | 3300 | 2938200 |
| 604 | 2016-12-19 | 907 | -18 | 911 | 907 | 925 | 4 | 260 | 236720 |
| 605 | 2016-12-18 | 925 | 13 | 925 | 910 | 912 | 13 | 1870 | 1717500 |
| 606 | 2016-12-15 | 912 | 2 | 946 | 912 | 910 | 21 | 2410 | 2228400 |
| 607 | 2016-12-14 | 910 | 23 | 910 | 880 | 887 | 17 | 3445 | 3091600 |
| 608 | 2016-12-12 | 887 | -3 | 900 | 860 | 890 | 24 | 4800 | 4212800 |
| 609 | 2016-12-11 | 890 | -16 | 892 | 888 | 906 | 7 | 600 | 534420 |
| 610 | 2016-12-08 | 906 | -14 | 915 | 900 | 920 | 12 | 1335 | 1212420 |
| 611 | 2016-12-07 | 920 | -15 | 951 | 912 | 935 | 13 | 1960 | 1814870 |
| 612 | 2016-12-06 | 935 | 44 | 944 | 890 | 891 | 27 | 3005 | 2760220 |
| 613 | 2016-12-05 | 891 | -34 | 911 | 890 | 925 | 23 | 2190 | 1977720 |
| 614 | 2016-12-04 | 925 | -45 | 970 | 916 | 970 | 31 | 3280 | 3097300 |
| 615 | 2016-12-01 | 970 | 2 | 1050 | 949 | 968 | 73 | 12110 | 12049500 |
| 616 | 2016-11-30 | 968 | 88 | 968 | 863 | 880 | 83 | 16519 | 15240500 |
| 617 | 2016-11-29 | 880 | 59 | 903 | 799 | 821 | 74 | 12311 | 10264900 |
| 618 | 2016-11-28 | 821 | 11 | 891 | 729 | 810 | 59 | 13932 | 10760200 |
| 619 | 2016-11-27 | 810 | -90 | 900 | 810 | 900 | 30 | 4145 | 3588560 |
| 620 | 2016-11-24 | 900 | -61 | 990 | 900 | 961 | 17 | 2840 | 2696570 |
| 621 | 2016-11-23 | 961 | -39 | 1000 | 961 | 1000 | 9 | 1040 | 1015550 |
| 622 | 2016-11-22 | 1000 | -15 | 1010 | 1000 | 1015 | 9 | 2000 | 2007850 |
| 623 | 2016-11-21 | 1015 | -27 | 1101 | 1002 | 1042 | 24 | 4811 | 4962420 |
| 624 | 2016-11-20 | 1042 | -80 | 1115 | 1037 | 1122 | 32 | 7058 | 7432560 |
| 625 | 2016-11-17 | 1122 | -53 | 1170 | 1100 | 1175 | 56 | 12331 | 13825400 |
| 626 | 2016-11-16 | 1175 | -17 | 1190 | 1170 | 1192 | 22 | 7492 | 8797570 |
| 627 | 2016-11-15 | 1192 | -48 | 1216 | 1192 | 1240 | 8 | 668 | 800976 |
| 628 | 2016-11-14 | 1240 | 40 | 1240 | 1200 | 1200 | 11 | 2160 | 2602140 |
| 629 | 2016-11-13 | 1200 | 5 | 1210 | 1199 | 1195 | 8 | 3364 | 4049180 |
| 630 | 2016-11-10 | 1195 | -5 | 1224 | 1185 | 1200 | 12 | 3096 | 3718270 |
| 631 | 2016-11-09 | 1200 | -24 | 1225 | 1200 | 1224 | 21 | 6967 | 8412480 |
| 632 | 2016-11-08 | 1224 | -6 | 1224 | 1200 | 1230 | 7 | 910 | 1095540 |
| 633 | 2016-11-07 | 1230 | -20 | 1240 | 1230 | 1250 | 9 | 1415 | 1750700 |
| 634 | 2016-10-27 | 1250 | 10 | 1264 | 1245 | 1240 | 30 | 5357 | 6703140 |
| 635 | 2016-10-26 | 1240 | 18 | 1260 | 1230 | 1222 | 20 | 5748 | 7151700 |
| 636 | 2016-10-25 | 1222 | -22 | 1250 | 1220 | 1244 | 28 | 3944 | 4849280 |
| 637 | 2016-10-24 | 1244 | 10 | 1249 | 1225 | 1234 | 41 | 11109 | 13733500 |
| 638 | 2016-10-23 | 1234 | 14 | 1234 | 1205 | 1220 | 26 | 7068 | 8618900 |
| 639 | 2016-10-20 | 1220 | 10 | 1226 | 1220 | 1210 | 6 | 1658 | 2026710 |
| 640 | 2016-10-19 | 1210 | 7 | 1215 | 1179 | 1203 | 6 | 1352 | 1626370 |
| 641 | 2016-10-18 | 1203 | -22 | 1203 | 1201 | 1225 | 3 | 161 | 193461 |
| 642 | 2016-10-17 | 1225 | -1 | 1225 | 1191 | 1226 | 17 | 3919 | 4748360 |
| 643 | 2016-10-16 | 1226 | -3 | 1245 | 1225 | 1229 | 13 | 2226 | 2736650 |
| 644 | 2016-10-06 | 1229 | 9 | 1229 | 1210 | 1220 | 24 | 3190 | 3886820 |
| 645 | 2016-10-05 | 1220 | -7 | 1240 | 1218 | 1227 | 5 | 468 | 572578 |
| 646 | 2016-10-04 | 1227 | 12 | 1235 | 1200 | 1215 | 12 | 3830 | 4691650 |
| 647 | 2016-10-03 | 1215 | -5 | 1235 | 1215 | 1220 | 9 | 740 | 903300 |
| 648 | 2016-10-02 | 1220 | 20 | 1224 | 1191 | 1200 | 7 | 970 | 1165510 |
| 649 | 2016-09-29 | 1200 | -5 | 1224 | 1190 | 1205 | 8 | 3040 | 3684650 |
| 650 | 2016-09-28 | 1205 | -5 | 1220 | 1205 | 1210 | 7 | 3420 | 4159520 |
| 651 | 2016-09-27 | 1210 | 30 | 1210 | 1160 | 1180 | 20 | 6623 | 7825350 |
| 652 | 2016-09-26 | 1180 | 3 | 1220 | 1180 | 1177 | 6 | 1471 | 1762400 |
| 653 | 2016-09-25 | 1177 | -46 | 1199 | 1177 | 1223 | 9 | 1390 | 1643760 |
| 654 | 2016-09-22 | 1223 | -7 | 1232 | 1206 | 1230 | 30 | 5470 | 6708190 |
| 655 | 2016-09-21 | 1230 | 14 | 1230 | 1171 | 1216 | 21 | 6280 | 7452450 |
| 656 | 2016-09-20 | 1216 | -24 | 1250 | 1216 | 1240 | 17 | 4255 | 5186660 |
| 657 | 2016-09-18 | 1240 | -10 | 1265 | 1240 | 1250 | 10 | 895 | 1124100 |
| 658 | 2016-09-14 | 1250 | 18 | 1274 | 1245 | 1232 | 48 | 12445 | 15616700 |
| 659 | 2016-09-12 | 1232 | -19 | 1275 | 1225 | 1251 | 29 | 8301 | 10283100 |
| 660 | 2016-09-11 | 1251 | -29 | 1289 | 1251 | 1280 | 31 | 8736 | 11091700 |
| 661 | 2016-09-08 | 1280 | 5 | 1300 | 1246 | 1275 | 72 | 17659 | 22696600 |
| 662 | 2016-09-07 | 1275 | 50 | 1295 | 1210 | 1225 | 113 | 33031 | 41546000 |
| 663 | 2016-09-06 | 1225 | 19 | 1255 | 1211 | 1206 | 19 | 6339 | 7779320 |
| 664 | 2016-09-05 | 1206 | 10 | 1225 | 1190 | 1196 | 22 | 4890 | 5929140 |
| 665 | 2016-09-04 | 1196 | 10 | 1209 | 1191 | 1186 | 4 | 248 | 297370 |
| 666 | 2016-09-01 | 1186 | -16 | 1210 | 1185 | 1202 | 9 | 1372 | 1637780 |
| 667 | 2016-08-31 | 1202 | 2 | 1226 | 1202 | 1200 | 27 | 11062 | 13426900 |
| 668 | 2016-08-30 | 1200 | -35 | 1211 | 1164 | 1235 | 24 | 3912 | 4675570 |
| 669 | 2016-08-29 | 1235 | 10 | 1263 | 1200 | 1225 | 62 | 13389 | 16593300 |
| 670 | 2016-08-28 | 1225 | 101 | 1234 | 1146 | 1124 | 68 | 14063 | 16920000 |
| 671 | 2016-08-24 | 1124 | 102 | 1124 | 1042 | 1022 | 47 | 13942 | 15394400 |
| 672 | 2016-08-23 | 1022 | -28 | 1030 | 1022 | 1050 | 4 | 1000 | 1027700 |
| 673 | 2016-08-22 | 1050 | -35 | 1064 | 1035 | 1085 | 9 | 1501 | 1580280 |
| 674 | 2016-08-21 | 1085 | -5 | 1111 | 1080 | 1090 | 7 | 837 | 908582 |
| 675 | 2016-08-17 | 1090 | -25 | 1130 | 1090 | 1115 | 22 | 5665 | 6308540 |
| 676 | 2016-08-16 | 1115 | 13 | 1115 | 1058 | 1102 | 24 | 6860 | 7455980 |
| 677 | 2016-08-15 | 1102 | 11 | 1124 | 1000 | 1091 | 24 | 3607 | 3752290 |
| 678 | 2016-08-14 | 1091 | -75 | 1151 | 1091 | 1166 | 12 | 1980 | 2231280 |
| 679 | 2016-08-11 | 1166 | -34 | 1219 | 1160 | 1200 | 14 | 3616 | 4307580 |
| 680 | 2016-08-10 | 1200 | 25 | 1200 | 1154 | 1175 | 19 | 3216 | 3793050 |
| 681 | 2016-08-09 | 1175 | 88 | 1175 | 1108 | 1087 | 4 | 80 | 89970 |
| 682 | 2016-08-08 | 1087 | -62 | 1127 | 1087 | 1149 | 8 | 1750 | 1915350 |
| 683 | 2016-08-07 | 1149 | -31 | 1237 | 1127 | 1180 | 30 | 7283 | 8370790 |
| 684 | 2016-08-04 | 1180 | -30 | 1234 | 1170 | 1210 | 19 | 4823 | 5701190 |
| 685 | 2016-08-03 | 1210 | -21 | 1240 | 1205 | 1231 | 28 | 12261 | 14909300 |
| 686 | 2016-08-02 | 1231 | -15 | 1250 | 1230 | 1246 | 17 | 9269 | 11512900 |
| 687 | 2016-08-01 | 1246 | -43 | 1270 | 1222 | 1289 | 5 | 1694 | 2112150 |
| 688 | 2016-07-31 | 1289 | -21 | 1301 | 1250 | 1310 | 28 | 13404 | 17165400 |
| 689 | 2016-07-28 | 1310 | 60 | 1315 | 1275 | 1250 | 25 | 5958 | 7774250 |
| 690 | 2016-07-27 | 1250 | -101 | 1324 | 1250 | 1351 | 11 | 3050 | 3970350 |
| 691 | 2016-07-26 | 1351 | 78 | 1351 | 1275 | 1273 | 56 | 20600 | 26908400 |
| 692 | 2016-07-25 | 1273 | 48 | 1273 | 1201 | 1225 | 19 | 8604 | 10568700 |
| 693 | 2016-07-21 | 1225 | 15 | 1250 | 1220 | 1210 | 12 | 3757 | 4635280 |
| 694 | 2016-07-20 | 1210 | -10 | 1240 | 1200 | 1220 | 26 | 11864 | 14420100 |
| 695 | 2016-07-19 | 1220 | -45 | 1290 | 1220 | 1265 | 29 | 3405 | 4273340 |
| 696 | 2016-07-18 | 1265 | 115 | 1265 | 1120 | 1150 | 26 | 2546 | 3092800 |
| 697 | 2016-07-17 | 1150 | -85 | 1220 | 1150 | 1235 | 5 | 400 | 473900 |
| 698 | 2016-07-14 | 1235 | 21 | 1235 | 1190 | 1214 | 16 | 3263 | 3958610 |
| 699 | 2016-07-13 | 1214 | -10 | 1215 | 1200 | 1224 | 8 | 1319 | 1600500 |
| 700 | 2016-07-12 | 1224 | -12 | 1224 | 1140 | 1236 | 33 | 7249 | 8567360 |
| 701 | 2016-07-11 | 1236 | -39 | 1259 | 1226 | 1275 | 9 | 1894 | 2346660 |
| 702 | 2016-07-10 | 1275 | -49 | 1350 | 1275 | 1324 | 16 | 3060 | 4020250 |
| 703 | 2016-07-06 | 1324 | -26 | 1324 | 1324 | 1350 | 1 | 20 | 26480 |
| 704 | 2016-07-05 | 1350 | 50 | 1352 | 1274 | 1300 | 22 | 4180 | 5443130 |
| 705 | 2016-07-04 | 1300 | -23 | 1326 | 1280 | 1323 | 9 | 4786 | 6226690 |
| 706 | 2016-07-03 | 1323 | -27 | 1377 | 1323 | 1350 | 10 | 1460 | 1968410 |
| 707 | 2016-06-30 | 1350 | 0 | 1350 | 1320 | 1350 | 39 | 10605 | 14183700 |
| 708 | 2016-06-29 | 1350 | 12 | 1407 | 1338 | 1338 | 31 | 5839 | 7930000 |
| 709 | 2016-06-28 | 1338 | 18 | 1370 | 1290 | 1320 | 40 | 8381 | 11117800 |
| 710 | 2016-06-27 | 1320 | -68 | 1370 | 1300 | 1388 | 21 | 4000 | 5268940 |
| 711 | 2016-06-26 | 1388 | 7 | 1399 | 1328 | 1381 | 32 | 8201 | 11168700 |
| 712 | 2016-06-23 | 1381 | -35 | 1490 | 1381 | 1416 | 72 | 16286 | 23197100 |
| 713 | 2016-06-22 | 1416 | 23 | 1416 | 1363 | 1393 | 71 | 15069 | 20985900 |
| 714 | 2016-06-21 | 1393 | 123 | 1393 | 1262 | 1270 | 49 | 10492 | 13920900 |
| 715 | 2016-06-20 | 1270 | -80 | 1354 | 1260 | 1350 | 53 | 10285 | 13402800 |
| 716 | 2016-06-19 | 1350 | -60 | 1400 | 1304 | 1410 | 90 | 19820 | 27084600 |
| 717 | 2016-06-16 | 1410 | 90 | 1440 | 1305 | 1320 | 140 | 34792 | 48349100 |
| 718 | 2016-06-15 | 1320 | 115 | 1325 | 1210 | 1205 | 84 | 25140 | 31418900 |
| 719 | 2016-06-14 | 1205 | -5 | 1234 | 1200 | 1210 | 44 | 11853 | 14377500 |
| 720 | 2016-06-13 | 1210 | -40 | 1250 | 1177 | 1250 | 71 | 12920 | 15654700 |
| 721 | 2016-06-12 | 1250 | 109 | 1255 | 1100 | 1141 | 139 | 36074 | 43873300 |
| 722 | 2016-06-09 | 1141 | 103 | 1141 | 1040 | 1038 | 166 | 38438 | 43237600 |
| 723 | 2016-06-08 | 1038 | 94 | 1038 | 950 | 944 | 106 | 26628 | 26888700 |
| 724 | 2016-06-07 | 944 | 15 | 990 | 940 | 929 | 19 | 3721 | 3550620 |
| 725 | 2016-06-06 | 929 | 5 | 942 | 912 | 924 | 12 | 2465 | 2281030 |
| 726 | 2016-06-05 | 924 | -36 | 979 | 924 | 960 | 35 | 9908 | 9395560 |
| 727 | 2016-06-02 | 960 | 10 | 960 | 949 | 950 | 10 | 2172 | 2067150 |
| 728 | 2016-06-01 | 950 | -39 | 970 | 950 | 989 | 7 | 824 | 787824 |
| 729 | 2016-05-31 | 989 | -1 | 990 | 980 | 990 | 18 | 4800 | 4733800 |
| 730 | 2016-05-30 | 990 | -10 | 1005 | 980 | 1000 | 31 | 10159 | 10111900 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-07 | 10 | 7 |
| 2 | 2019-06 | 7 | 12 |
| 3 | 2019-05 | 7 | 14 |
| 4 | 2019-04 | 8 | 13 |
| 5 | 2019-03 | 8 | 11 |
| 6 | 2019-02 | 10 | 9 |
| 7 | 2019-01 | 9 | 14 |
| 8 | 2018-12 | 9 | 12 |
| 9 | 2018-11 | 6 | 10 |
| 10 | 2018-10 | 8 | 12 |
| 11 | 2018-09 | 9 | 10 |
| 12 | 2018-08 | 10 | 11 |
| 13 | 2018-07 | 9 | 13 |
| 14 | 2018-06 | 7 | 12 |
| 15 | 2018-05 | 9 | 12 |
| 16 | 2018-04 | 12 | 9 |
| 17 | 2018-03 | 7 | 10 |
| 18 | 2018-02 | 3 | 13 |
| 19 | 2018-01 | 5 | 14 |
| 20 | 2017-12 | 6 | 12 |
| 21 | 2017-11 | 8 | 13 |
| 22 | 2017-10 | 8 | 7 |
| 23 | 2017-09 | 5 | 8 |
| 24 | 2017-08 | 6 | 14 |
| 25 | 2017-07 | 11 | 11 |
| 26 | 2017-06 | 8 | 11 |
| 27 | 2017-05 | 7 | 11 |
| 28 | 2017-04 | 9 | 10 |
| 29 | 2017-03 | 13 | 6 |
| 30 | 2017-02 | 8 | 11 |
| 31 | 2017-01 | 7 | 15 |
| 32 | 2016-12 | 7 | 12 |
| 33 | 2016-11 | 5 | 13 |
| 34 | 2016-10 | 9 | 6 |
| 35 | 2016-09 | 9 | 9 |
| 36 | 2016-08 | 8 | 13 |
| 37 | 2016-07 | 7 | 12 |
| 38 | 2016-06 | 13 | 9 |
| 39 | 2016-05 | 0 | 2 |
| S.N | Total | 307 | 423 |
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 | Nepal Insurance Co. Ltd.(NICL) | 2nd Quarter 2075/2076 | 350 | 617,639 | 273,608 | 23.71 | 23.71 | 46.88 | 14.58 | 181.77 | 73,234 | ||
| 2 | Nepal Insurance Co. Ltd.(NICL) | 1st Quarter 2075/2076 | 350 | 617,639 | 265,103 | 29 | 29 | 74.34 | 12.07 | 176.7 | 44,786 | ||
| 3 | Nepal Insurance Co. Ltd.(NICL) | 4th Quarter 2074/2075 | 350 | 617,639 | 245,319 | 20.24 | 20.24 | 32.51 | 17.5 | 171.82 | 124,985 | ||
| 4 | Nepal Insurance Co. Ltd.(NICL) | 3rd Quarter 2074/2075 | 350 | 301,989 | 179,492 | 30.15 | 30.3 | 28.02 | 11.67 | 205.91 | 68,292 | ||
| 5 | Nepal Insurance Co. Ltd.(NICL) | 2nd Quarter 2074/2075 | 350 | 301,989 | 166,735 | 28.32 | 28.33 | 105.77 | 12.5 | 197.84 | 42,776 | ||
| 6 | Nepal Insurance Co. Ltd.(NICL) | 1st Quarter 2074/2075 | 350 | 301,989 | 159,903 | 35.1 | 35.1 | 178.71 | 10 | 202.51 | 26,502 | ||
| 7 | Nepal Insurance Co. Ltd.(NICL) | 4th Quarter 2073/2074 | 350 | 287,608 | 160,757 | 37.09 | 38.94 | 6.74 | 8.97 | 192.86 | 112,006 | ||
| 8 | Nepal Insurance Co. Ltd.(NICL) | 3rd Quarter 2073/2074 | 350 | 287,608 | 140,744 | 17.67 | 23.68 | 14.15 | 14.58 | 181.58 | 50,834 | ||
| 9 | Nepal Insurance Co. Ltd.(NICL) | 2nd Quarter 2073/2074 | 350 | 302,400 | 224,834.74 | 12.98 | 25.96 | 232.74 | 13.46 | 78.44 | 39,251.96 | ||
| 10 | Nepal Insurance Co. Ltd.(NICL) | 1st Quarter 2073/2074 | 350 | 287,608 | 142,104 | 7.61 | 30.45 | 32.85 | 11.67 | 170.51 | 21,891 | ||
| 11 | Nepal Insurance Co. Ltd.(NICL) | 4th Quarter 2072/2073 | 350 | 287,608.2 | 138,461.43 | 17.9 | 17.9 | 13.97 | 19.44 | 163.69 | 51,477.83 | ||
| 12 | Nepal Insurance Co. Ltd.(NICL) | 3rd Quarter 2072/2073 | 350 | 287,608.2 | 89,042.03 | 9.6 | 12.86 | 26.04 | 26.92 | 154.27 | 27,608.18 | ||
| 13 | Nepal Insurance Co. Ltd.(NICL) | 2nd Quarter 2072/2073 | 350 | 263,803.2 | 160,215.41 | 9.23 | 18.46 | 27.09 | 19.44 | 195.09 | 24,353.22 | ||
| 14 | Nepal Insurance Co. Ltd.(NICL) | 1st Quarter 2072/2073 | 350 | 263,803.2 | 194,171.05 | 4.11 | 16.43 | 60.83 | 21.88 | 206.12 | 10,833.19 | ||
| 15 | Nepal Insurance Co. Ltd.(NICL) | 4th Quarter 2071/2072 | 350 | 263,803.2 | 190,070.58 | 23.65 | 23.65 | 10.57 | 14.58 | 202.91 | 62,393.87 |