Nepal Stock Information
Stock Information and Tools
NMB Microfinance Bittiya Sanstha Ltd. (Based on 3rd Quarter 2075/2076)
(Category:Microfinance)
| 52 Week High | 1698, Low 960 |
| Closing Avg | 1057.45 |
| Weighted Avg | 1080.34 |
| LTP | 1072(97) |
| Listed Shares | 14,08,750 |
| Paid Up Capital | 14,08,75,000 |
| Market Capitalization | 1,41,01,58,750 |
| Net Profit | 33,281 |
| EPS(Published) | 27.39 |
| EPS(Normal) | 27 |
| PE | 36.55 |
| PE (current) | 39.7 |
| Bonus Last Year | 15 |
| Cash Dividend | 0.789 |
| Right Share |
| Net Worth | 174.06 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-05-23 | 1072 | 97 | 1072 | 980 | 975 | 54 | 3954 | 4061680 |
| 2 | 2019-05-22 | 975 | -16 | 1000 | 975 | 991 | 3 | 69 | 68235 |
| 3 | 2019-05-21 | 991 | -19 | 1035 | 991 | 1010 | 13 | 536 | 538085 |
| 4 | 2019-05-20 | 1010 | -19 | 1010 | 1010 | 1029 | 1 | 35 | 35350 |
| 5 | 2019-05-19 | 1029 | -1 | 1050 | 1010 | 1030 | 19 | 3730 | 3843370 |
| 6 | 2019-05-16 | 1030 | 50 | 1030 | 980 | 980 | 31 | 3556 | 3550500 |
| 7 | 2019-05-15 | 980 | -5 | 1000 | 973 | 985 | 13 | 398 | 392651 |
| 8 | 2019-05-14 | 985 | 9 | 999 | 966 | 976 | 10 | 346 | 340179 |
| 9 | 2019-05-13 | 976 | -19 | 980 | 976 | 995 | 2 | 30 | 29360 |
| 10 | 2019-05-12 | 995 | 10 | 1004 | 995 | 985 | 5 | 200 | 200350 |
| 11 | 2019-05-09 | 985 | 15 | 985 | 957 | 970 | 3 | 250 | 243000 |
| 12 | 2019-05-08 | 970 | -28 | 981 | 970 | 998 | 14 | 717 | 697239 |
| 13 | 2019-05-07 | 998 | 38 | 998 | 962 | 960 | 3 | 72 | 70357 |
| 14 | 2019-05-06 | 960 | 0 | 960 | 955 | 960 | 7 | 140 | 134155 |
| 15 | 2019-05-05 | 960 | -21 | 965 | 960 | 981 | 6 | 340 | 327285 |
| 16 | 2019-05-02 | 981 | -15 | 990 | 980 | 996 | 11 | 449 | 440985 |
| 17 | 2019-04-30 | 996 | -20 | 1000 | 996 | 1016 | 5 | 200 | 199550 |
| 18 | 2019-04-29 | 1016 | -20 | 1036 | 1016 | 1036 | 5 | 187 | 190732 |
| 19 | 2019-04-28 | 1036 | 31 | 1057 | 1025 | 1005 | 5 | 207 | 213800 |
| 20 | 2019-04-25 | 1005 | -9 | 1034 | 1005 | 1014 | 5 | 143 | 144705 |
| 21 | 2019-04-24 | 1014 | 13 | 1015 | 1000 | 1001 | 9 | 826 | 832114 |
| 22 | 2019-04-23 | 1001 | -14 | 1020 | 1001 | 1015 | 8 | 513 | 516988 |
| 23 | 2019-04-22 | 1015 | 15 | 1040 | 1015 | 1000 | 10 | 579 | 592500 |
| 24 | 2019-04-21 | 1000 | -10 | 1012 | 1000 | 1010 | 11 | 920 | 923830 |
| 25 | 2019-04-18 | 1010 | -22 | 1018 | 999 | 1032 | 10 | 438 | 441303 |
| 26 | 2019-04-17 | 1032 | -21 | 1053 | 1032 | 1053 | 4 | 80 | 82770 |
| 27 | 2019-04-16 | 1053 | 38 | 1053 | 1015 | 1015 | 11 | 404 | 416682 |
| 28 | 2019-04-15 | 1015 | 14 | 1030 | 1015 | 1001 | 4 | 77 | 78680 |
| 29 | 2019-04-11 | 1001 | -20 | 1021 | 1001 | 1021 | 10 | 364 | 367254 |
| 30 | 2019-04-10 | 1021 | 31 | 1021 | 990 | 990 | 4 | 122 | 123105 |
| 31 | 2019-04-09 | 990 | -75 | 1050 | 990 | 1065 | 10 | 534 | 536840 |
| 32 | 2019-04-08 | 1065 | 80 | 1065 | 986 | 985 | 10 | 463 | 465019 |
| 33 | 2019-04-07 | 985 | -15 | 1005 | 985 | 1000 | 10 | 380 | 379340 |
| 34 | 2019-04-04 | 1000 | 0 | 1000 | 975 | 1000 | 14 | 418 | 414843 |
| 35 | 2019-04-03 | 1000 | 0 | 1000 | 983 | 1000 | 7 | 161 | 160711 |
| 36 | 2019-04-02 | 1000 | -10 | 1001 | 990 | 1010 | 16 | 591 | 587290 |
| 37 | 2019-04-01 | 1010 | 20 | 1010 | 991 | 990 | 7 | 214 | 214193 |
| 38 | 2019-03-31 | 990 | -18 | 1008 | 990 | 1008 | 8 | 277 | 276125 |
| 39 | 2019-03-28 | 1008 | 18 | 1008 | 1004 | 990 | 6 | 270 | 271550 |
| 40 | 2019-03-27 | 990 | 0 | 995 | 982 | 990 | 7 | 264 | 261120 |
| 41 | 2019-03-26 | 990 | -29 | 1019 | 990 | 1019 | 6 | 78 | 77664 |
| 42 | 2019-03-25 | 1019 | 19 | 1019 | 990 | 1000 | 7 | 393 | 395545 |
| 43 | 2019-03-24 | 1000 | -10 | 1000 | 992 | 1010 | 7 | 209 | 207953 |
| 44 | 2019-03-21 | 1010 | -19 | 1010 | 1009 | 1029 | 4 | 104 | 104990 |
| 45 | 2019-03-18 | 1020 | -10 | 1030 | 1020 | 1030 | 9 | 244 | 249497 |
| 46 | 2019-03-17 | 1030 | 4 | 1046 | 1020 | 1026 | 7 | 138 | 142824 |
| 47 | 2019-03-14 | 1026 | -30 | 1056 | 1015 | 1056 | 11 | 156 | 160198 |
| 48 | 2019-03-13 | 1056 | -34 | 1100 | 1056 | 1090 | 5 | 85 | 91460 |
| 49 | 2019-03-12 | 1090 | 9 | 1090 | 1081 | 1081 | 1 | 10 | 10900 |
| 50 | 2019-03-11 | 1081 | 21 | 1081 | 1030 | 1060 | 13 | 293 | 305695 |
| 51 | 2019-03-07 | 1060 | 10 | 1060 | 1050 | 1050 | 3 | 135 | 143100 |
| 52 | 2019-03-06 | 1050 | 25 | 1064 | 1025 | 1025 | 8 | 285 | 298585 |
| 53 | 2019-03-05 | 1025 | 17 | 1025 | 1008 | 1008 | 6 | 234 | 237682 |
| 54 | 2019-03-03 | 1008 | -8 | 1020 | 1005 | 1016 | 9 | 270 | 272203 |
| 55 | 2019-02-27 | 1016 | 6 | 1030 | 1010 | 1010 | 2 | 92 | 93612 |
| 56 | 2019-02-26 | 1010 | -34 | 1064 | 1010 | 1044 | 8 | 288 | 298666 |
| 57 | 2019-02-25 | 1044 | 20 | 1044 | 1024 | 1024 | 7 | 274 | 283180 |
| 58 | 2019-02-24 | 1024 | -41 | 1065 | 1024 | 1065 | 9 | 216 | 222494 |
| 59 | 2019-02-21 | 1065 | -3 | 1070 | 1050 | 1068 | 5 | 185 | 195900 |
| 60 | 2019-02-20 | 1068 | -32 | 1100 | 1049 | 1100 | 10 | 239 | 255772 |
| 61 | 2019-02-19 | 1100 | 55 | 1100 | 1045 | 1045 | 11 | 578 | 611440 |
| 62 | 2019-02-18 | 1045 | 5 | 1045 | 1020 | 1040 | 5 | 114 | 117670 |
| 63 | 2019-02-17 | 1040 | -10 | 1050 | 1032 | 1050 | 3 | 119 | 123710 |
| 64 | 2019-02-14 | 1050 | -17 | 1067 | 1040 | 1067 | 9 | 292 | 305465 |
| 65 | 2019-02-13 | 1067 | -10 | 1080 | 1065 | 1077 | 9 | 391 | 417180 |
| 66 | 2019-02-12 | 1077 | 12 | 1077 | 1057 | 1065 | 11 | 457 | 486754 |
| 67 | 2019-02-11 | 1065 | 0 | 1070 | 1061 | 1065 | 8 | 251 | 267255 |
| 68 | 2019-02-10 | 1065 | -33 | 1098 | 1065 | 1098 | 6 | 219 | 235830 |
| 69 | 2019-02-07 | 1098 | -22 | 1120 | 1098 | 1120 | 2 | 17 | 18670 |
| 70 | 2019-02-06 | 1120 | 5 | 1120 | 1115 | 1115 | 3 | 18 | 20164 |
| 71 | 2019-02-05 | 1115 | 15 | 1115 | 1100 | 1100 | 8 | 160 | 176300 |
| 72 | 2019-02-04 | 1100 | -17 | 1117 | 1095 | 1117 | 5 | 154 | 169165 |
| 73 | 2019-02-03 | 1117 | -5 | 1122 | 1100 | 1122 | 5 | 271 | 302350 |
| 74 | 2019-01-31 | 1122 | -3 | 1125 | 1110 | 1125 | 6 | 195 | 218570 |
| 75 | 2019-01-30 | 1125 | -4 | 1129 | 1120 | 1129 | 5 | 77 | 86320 |
| 76 | 2019-01-29 | 1129 | 20 | 1131 | 1100 | 1109 | 10 | 203 | 225650 |
| 77 | 2019-01-28 | 1109 | 19 | 1109 | 1090 | 1090 | 5 | 175 | 192650 |
| 78 | 2019-01-27 | 1090 | -10 | 1100 | 1080 | 1100 | 8 | 377 | 410429 |
| 79 | 2019-01-24 | 1100 | -19 | 1119 | 1090 | 1119 | 8 | 190 | 208200 |
| 80 | 2019-01-23 | 1119 | 32 | 1120 | 1087 | 1087 | 9 | 361 | 398938 |
| 81 | 2019-01-22 | 1087 | 18 | 1090 | 1069 | 1069 | 5 | 103 | 111595 |
| 82 | 2019-01-21 | 1069 | -21 | 1111 | 1069 | 1090 | 8 | 450 | 489230 |
| 83 | 2019-01-20 | 1090 | -30 | 1120 | 1080 | 1120 | 11 | 536 | 585310 |
| 84 | 2019-01-17 | 1120 | -3 | 1123 | 1115 | 1123 | 6 | 666 | 743160 |
| 85 | 2019-01-16 | 1123 | -91 | 1214 | 1096 | 1214 | 38 | 2214 | 2450090 |
| 86 | 2019-01-15 | 1214 | 65 | 1214 | 1149 | 1149 | 19 | 857 | 1004670 |
| 87 | 2019-01-14 | 1149 | 39 | 1154 | 1110 | 1110 | 10 | 327 | 369429 |
| 88 | 2019-01-13 | 1110 | -12 | 1122 | 1100 | 1122 | 5 | 110 | 121730 |
| 89 | 2019-01-09 | 1122 | 22 | 1144 | 1100 | 1100 | 8 | 64 | 72194 |
| 90 | 2019-01-08 | 1100 | -81 | 1181 | 1100 | 1181 | 10 | 520 | 588550 |
| 91 | 2019-01-07 | 1181 | 23 | 1181 | 1158 | 1158 | 1 | 10 | 11810 |
| 92 | 2019-01-06 | 1158 | 21 | 1158 | 1137 | 1137 | 1 | 10 | 11580 |
| 93 | 2019-01-03 | 1137 | 22 | 1137 | 1115 | 1115 | 3 | 145 | 164100 |
| 94 | 2019-01-02 | 1115 | -10 | 1125 | 1115 | 1125 | 7 | 617 | 688875 |
| 95 | 2019-01-01 | 1125 | 9 | 1140 | 1116 | 1116 | 14 | 875 | 983480 |
| 96 | 2018-12-31 | 1116 | -57 | 1173 | 1116 | 1173 | 5 | 140 | 160730 |
| 97 | 2018-12-30 | 1173 | 11.26 | 1173 | 1150 | 1161.74 | 2 | 20 | 23230 |
| 98 | 2018-12-27 | 1336 | 46 | 1355 | 1290 | 1290 | 89 | 3425 | 4540050 |
| 99 | 2018-12-26 | 1290 | 40 | 1300 | 1250 | 1250 | 24 | 1052 | 1348860 |
| 100 | 2018-12-25 | 1250 | -35 | 1286 | 1250 | 1285 | 47 | 1702 | 2156580 |
| 101 | 2018-12-24 | 1285 | 77 | 1316 | 1208 | 1208 | 46 | 1731 | 2164470 |
| 102 | 2018-12-23 | 1208 | 109 | 1208 | 1099 | 1099 | 29 | 1065 | 1262880 |
| 103 | 2018-12-20 | 1099 | 40 | 1099 | 1059 | 1059 | 11 | 381 | 410437 |
| 104 | 2018-12-19 | 1059 | -63 | 1122 | 1059 | 1122 | 6 | 175 | 187880 |
| 105 | 2018-12-18 | 1122 | 2 | 1122 | 1100 | 1120 | 5 | 152 | 168258 |
| 106 | 2018-12-17 | 1120 | 69 | 1140 | 1051 | 1051 | 20 | 1040 | 1151780 |
| 107 | 2018-12-16 | 1051 | 40 | 1051 | 1011 | 1011 | 7 | 324 | 334170 |
| 108 | 2018-12-12 | 1001 | -40 | 1041 | 1001 | 1041 | 9 | 164 | 165184 |
| 109 | 2018-12-11 | 1041 | 1 | 1045 | 1040 | 1040 | 2 | 150 | 156550 |
| 110 | 2018-12-10 | 1040 | 39 | 1040 | 1001 | 1001 | 6 | 200 | 206110 |
| 111 | 2018-12-09 | 1001 | -4 | 1010 | 1000 | 1005 | 10 | 828 | 832045 |
| 112 | 2018-12-06 | 1005 | -4 | 1010 | 976 | 1009 | 7 | 238 | 234847 |
| 113 | 2018-12-05 | 1009 | -1 | 1010 | 990 | 1010 | 3 | 110 | 110315 |
| 114 | 2018-12-04 | 1010 | 10 | 1011 | 992 | 1000 | 12 | 430 | 432570 |
| 115 | 2018-12-03 | 1000 | 12 | 1000 | 988 | 988 | 3 | 688 | 687400 |
| 116 | 2018-12-02 | 988 | -42 | 1036 | 988 | 1030 | 21 | 967 | 971990 |
| 117 | 2018-11-28 | 1036 | -9 | 1065 | 1036 | 1045 | 14 | 987 | 1030600 |
| 118 | 2018-11-27 | 1045 | 24 | 1082 | 1021 | 1021 | 10 | 658 | 686438 |
| 119 | 2018-11-25 | 1082 | -84 | 1166 | 1082 | 1166 | 11 | 1578 | 1740050 |
| 120 | 2018-11-22 | 1166 | -44 | 1210 | 1166 | 1210 | 4 | 137 | 162232 |
| 121 | 2018-11-20 | 1216 | -24 | 1240 | 1225 | 1240 | 5 | 189 | 231737 |
| 122 | 2018-11-19 | 1240 | -22 | 1262 | 1230 | 1262 | 10 | 176 | 217810 |
| 123 | 2018-11-18 | 1262 | 6 | 1281 | 1256 | 1256 | 7 | 220 | 278469 |
| 124 | 2018-11-15 | 1256 | -14 | 1281 | 1256 | 1270 | 6 | 286 | 363430 |
| 125 | 2018-11-13 | 1270 | -117 | 1387 | 1268 | 1387 | 31 | 1247 | 1599700 |
| 126 | 2018-11-11 | 1387 | -28 | 1415 | 1387 | 1415 | 2 | 50 | 69350 |
| 127 | 2018-11-05 | 1415 | 35 | 1420 | 1400 | 1380 | 5 | 570 | 802100 |
| 128 | 2018-11-04 | 1380 | -20 | 1380 | 1380 | 1400 | 2 | 55 | 75875 |
| 129 | 2018-11-01 | 1400 | -5 | 1400 | 1400 | 1405 | 2 | 57 | 79800 |
| 130 | 2018-10-31 | 1405 | -2 | 1410 | 1401 | 1407 | 8 | 323 | 453997 |
| 131 | 2018-10-30 | 1407 | -38 | 1473 | 1400 | 1445 | 29 | 1825 | 2575380 |
| 132 | 2018-10-29 | 1445 | -16 | 1460 | 1420 | 1461 | 7 | 185 | 266480 |
| 133 | 2018-10-28 | 1461 | -19 | 1480 | 1461 | 1480 | 3 | 105 | 154385 |
| 134 | 2018-10-25 | 1480 | 8 | 1501 | 1480 | 1472 | 10 | 473 | 701560 |
| 135 | 2018-10-24 | 1472 | -8 | 1485 | 1472 | 1480 | 9 | 366 | 540370 |
| 136 | 2018-10-23 | 1480 | -40 | 1500 | 1473 | 1520 | 5 | 1009 | 1493920 |
| 137 | 2018-10-15 | 1520 | -28 | 1545 | 1520 | 1548 | 3 | 45 | 68702 |
| 138 | 2018-10-14 | 1548 | 48 | 1548 | 1500 | 1500 | 5 | 206 | 311295 |
| 139 | 2018-10-11 | 1500 | 0 | 1501 | 1470 | 1500 | 6 | 1092 | 1636940 |
| 140 | 2018-10-10 | 1500 | 13 | 1500 | 1487 | 1487 | 3 | 55 | 82045 |
| 141 | 2018-10-09 | 1487 | -1 | 1547 | 1487 | 1488 | 11 | 1147 | 1763410 |
| 142 | 2018-10-08 | 1488 | 15 | 1504 | 1447 | 1473 | 5 | 179 | 265632 |
| 143 | 2018-10-07 | 1473 | -27 | 1473 | 1471 | 1500 | 3 | 32 | 47114 |
| 144 | 2018-10-04 | 1500 | -48 | 1548 | 1500 | 1548 | 16 | 1621 | 2454510 |
| 145 | 2018-10-03 | 1548 | -31 | 1550 | 1548 | 1579 | 4 | 68 | 105276 |
| 146 | 2018-10-02 | 1579 | 78 | 1579 | 1500 | 1501 | 7 | 171 | 260460 |
| 147 | 2018-10-01 | 1501 | -49 | 1540 | 1501 | 1550 | 13 | 887 | 1341390 |
| 148 | 2018-09-30 | 1550 | 9 | 1550 | 1550 | 1541 | 3 | 335 | 519250 |
| 149 | 2018-09-27 | 1541 | -10 | 1560 | 1541 | 1551 | 14 | 1500 | 2318820 |
| 150 | 2018-09-26 | 1551 | -19 | 1560 | 1551 | 1570 | 12 | 957 | 1489000 |
| 151 | 2018-09-25 | 1570 | 10 | 1591 | 1565 | 1560 | 13 | 354 | 559660 |
| 152 | 2018-09-23 | 1560 | 30 | 1560 | 1550 | 1530 | 3 | 55 | 85600 |
| 153 | 2018-09-20 | 1530 | -30 | 1535 | 1529 | 1560 | 8 | 355 | 543390 |
| 154 | 2018-09-18 | 1560 | -20 | 1611 | 1553 | 1580 | 7 | 373 | 584825 |
| 155 | 2018-09-17 | 1580 | 20 | 1580 | 1551 | 1560 | 5 | 299 | 467509 |
| 156 | 2018-09-16 | 1560 | -25 | 1616 | 1560 | 1585 | 10 | 1043 | 1655450 |
| 157 | 2018-09-13 | 1585 | 16 | 1600 | 1568 | 1569 | 5 | 72 | 113730 |
| 158 | 2018-09-12 | 1569 | -1 | 1570 | 1539 | 1570 | 3 | 198 | 310539 |
| 159 | 2018-09-11 | 1570 | 55 | 1574 | 1545 | 1515 | 15 | 748 | 1169020 |
| 160 | 2018-09-10 | 1515 | -6 | 1551 | 1515 | 1521 | 7 | 405 | 614895 |
| 161 | 2018-09-09 | 1521 | -20 | 1535 | 1521 | 1541 | 14 | 327 | 499628 |
| 162 | 2018-09-06 | 1541 | -59 | 1632 | 1540 | 1600 | 38 | 1765 | 2778970 |
| 163 | 2018-09-05 | 1600 | 125 | 1610 | 1474 | 1475 | 29 | 1971 | 3004400 |
| 164 | 2018-09-04 | 1475 | 0 | 1475 | 1475 | 1475 | 1 | 35 | 51625 |
| 165 | 2018-09-03 | 1475 | 13 | 1510 | 1465 | 1462 | 13 | 559 | 831127 |
| 166 | 2018-09-02 | 1462 | -28 | 1495 | 1462 | 1490 | 5 | 184 | 271270 |
| 167 | 2018-08-30 | 1490 | 8 | 1490 | 1488 | 1482 | 2 | 50 | 74460 |
| 168 | 2018-08-29 | 1482 | 57 | 1482 | 1426 | 1425 | 5 | 147 | 211346 |
| 169 | 2018-08-28 | 1425 | 14 | 1465 | 1411 | 1411 | 12 | 429 | 616924 |
| 170 | 2018-08-26 | 1411 | -79 | 1490 | 1411 | 1490 | 23 | 1878 | 2703210 |
| 171 | 2018-08-23 | 1490 | 6 | 1490 | 1470 | 1484 | 16 | 430 | 636242 |
| 172 | 2018-08-22 | 1484 | 9 | 1484 | 1484 | 1475 | 1 | 10 | 14840 |
| 173 | 2018-08-21 | 1475 | -25 | 1500 | 1475 | 1500 | 12 | 363 | 541203 |
| 174 | 2018-08-20 | 1500 | 0 | 1500 | 1500 | 1500 | 1 | 5 | 7500 |
| 175 | 2018-08-19 | 1500 | -30 | 1535 | 1500 | 1530 | 17 | 807 | 1225570 |
| 176 | 2018-08-16 | 1530 | -55 | 1579 | 1530 | 1585 | 4 | 115 | 179045 |
| 177 | 2018-08-15 | 1585 | 87 | 1585 | 1513 | 1498 | 17 | 975 | 1490420 |
| 178 | 2018-08-14 | 1498 | 56 | 1498 | 1442 | 1442 | 6 | 317 | 463663 |
| 179 | 2018-08-13 | 1442 | -18 | 1459 | 1430 | 1460 | 9 | 226 | 325499 |
| 180 | 2018-08-12 | 1460 | -45 | 1485 | 1460 | 1505 | 6 | 246 | 362070 |
| 181 | 2018-08-09 | 1505 | 4 | 1505 | 1500 | 1501 | 5 | 85 | 127665 |
| 182 | 2018-08-08 | 1501 | 5 | 1535 | 1501 | 1496 | 10 | 284 | 428543 |
| 183 | 2018-08-07 | 1496 | -4 | 1515 | 1496 | 1500 | 13 | 340 | 509605 |
| 184 | 2018-08-06 | 1500 | 0 | 1500 | 1490 | 1500 | 4 | 122 | 182650 |
| 185 | 2018-08-05 | 1500 | -20 | 1505 | 1500 | 1520 | 10 | 218 | 327679 |
| 186 | 2018-08-02 | 1520 | 4 | 1520 | 1515 | 1516 | 7 | 620 | 942350 |
| 187 | 2018-08-01 | 1516 | 0 | 1520 | 1504 | 1516 | 27 | 583 | 879316 |
| 188 | 2018-07-31 | 1516 | 1 | 1545 | 1516 | 1515 | 12 | 810 | 1241000 |
| 189 | 2018-07-30 | 1515 | -15 | 1550 | 1512 | 1530 | 13 | 639 | 975143 |
| 190 | 2018-07-29 | 1530 | -25 | 1555 | 1525 | 1555 | 7 | 199 | 306921 |
| 191 | 2018-07-26 | 1555 | -14 | 1555 | 1520 | 1569 | 12 | 1007 | 1541810 |
| 192 | 2018-07-25 | 1569 | 8 | 1570 | 1545 | 1561 | 10 | 375 | 583121 |
| 193 | 2018-07-24 | 1561 | 7 | 1624 | 1561 | 1554 | 12 | 416 | 655111 |
| 194 | 2018-07-23 | 1554 | 54 | 1554 | 1500 | 1500 | 15 | 1033 | 1572850 |
| 195 | 2018-07-22 | 1500 | -58 | 1540 | 1500 | 1558 | 16 | 506 | 765880 |
| 196 | 2018-07-19 | 1558 | -30 | 1585 | 1550 | 1588 | 35 | 1215 | 1894440 |
| 197 | 2018-07-17 | 1644 | 24 | 1647 | 1616 | 1620 | 3 | 120 | 195410 |
| 198 | 2018-07-16 | 1620 | -16 | 1655 | 1620 | 1636 | 12 | 425 | 697410 |
| 199 | 2018-07-15 | 1636 | 0 | 1660 | 1627 | 1636 | 46 | 1735 | 2847470 |
| 200 | 2018-07-12 | 1636 | 96 | 1690 | 1570 | 1540 | 196 | 9759 | 16104600 |
| 201 | 2018-07-11 | 1540 | 140 | 1540 | 1428 | 1400 | 16 | 288 | 440438 |
| 202 | 2018-07-10 | 1400 | -35 | 1440 | 1400 | 1435 | 19 | 682 | 970040 |
| 203 | 2018-07-09 | 1435 | 43 | 1443 | 1390 | 1392 | 9 | 267 | 380861 |
| 204 | 2018-07-08 | 1392 | -58 | 1508 | 1392 | 1450 | 14 | 376 | 543575 |
| 205 | 2018-07-05 | 1450 | 63 | 1450 | 1395 | 1387 | 22 | 1648 | 2342820 |
| 206 | 2018-07-04 | 1387 | 27 | 1387 | 1380 | 1360 | 5 | 175 | 242127 |
| 207 | 2018-07-03 | 1360 | 0 | 1367 | 1341 | 1360 | 5 | 146 | 197461 |
| 208 | 2018-07-02 | 1360 | -22 | 1382 | 1360 | 1382 | 11 | 534 | 732112 |
| 209 | 2018-07-01 | 1382 | 2 | 1382 | 1355 | 1380 | 13 | 380 | 519232 |
| 210 | 2018-06-28 | 1380 | -40 | 1401 | 1380 | 1420 | 7 | 84 | 117438 |
| 211 | 2018-06-27 | 1420 | 33 | 1420 | 1360 | 1387 | 5 | 110 | 152600 |
| 212 | 2018-06-26 | 1387 | -23 | 1400 | 1387 | 1410 | 9 | 321 | 447687 |
| 213 | 2018-06-25 | 1410 | -20 | 1412 | 1408 | 1430 | 5 | 115 | 162189 |
| 214 | 2018-06-24 | 1430 | 6 | 1455 | 1402 | 1424 | 13 | 769 | 1101300 |
| 215 | 2018-06-21 | 1424 | -6 | 1449 | 1410 | 1430 | 22 | 1594 | 2290690 |
| 216 | 2018-06-20 | 1430 | 5 | 1430 | 1425 | 1425 | 3 | 47 | 66940 |
| 217 | 2018-06-19 | 1425 | 0 | 1450 | 1411 | 1425 | 11 | 378 | 541291 |
| 218 | 2018-06-18 | 1425 | -28 | 1426 | 1425 | 1453 | 2 | 110 | 156850 |
| 219 | 2018-06-17 | 1453 | -26 | 1453 | 1453 | 1479 | 1 | 40 | 58120 |
| 220 | 2018-06-14 | 1479 | 19 | 1479 | 1435 | 1460 | 15 | 421 | 614960 |
| 221 | 2018-06-13 | 1460 | -28 | 1470 | 1430 | 1488 | 15 | 522 | 758484 |
| 222 | 2018-06-12 | 1488 | -1 | 1498 | 1403 | 1489 | 21 | 807 | 1169820 |
| 223 | 2018-06-11 | 1489 | 28 | 1508 | 1450 | 1461 | 16 | 973 | 1434960 |
| 224 | 2018-06-10 | 1461 | -49 | 1480 | 1455 | 1510 | 12 | 397 | 581982 |
| 225 | 2018-06-07 | 1510 | -30 | 1520 | 1480 | 1540 | 15 | 384 | 576112 |
| 226 | 2018-06-04 | 1540 | -31 | 1545 | 1499 | 1571 | 10 | 395 | 602685 |
| 227 | 2018-06-03 | 1571 | -76 | 1615 | 1571 | 1647 | 17 | 1028 | 1619550 |
| 228 | 2018-05-31 | 1647 | 27 | 1647 | 1598 | 1620 | 7 | 490 | 795195 |
| 229 | 2018-05-30 | 1620 | 5 | 1640 | 1620 | 1615 | 14 | 1070 | 1738520 |
| 230 | 2018-05-29 | 1615 | -47 | 1635 | 1615 | 1662 | 4 | 75 | 121729 |
| 231 | 2018-05-28 | 1662 | 59 | 1662 | 1610 | 1603 | 11 | 592 | 969556 |
| 232 | 2018-05-27 | 1603 | -32 | 1625 | 1603 | 1635 | 11 | 700 | 1123010 |
| 233 | 2018-05-24 | 1635 | -63 | 1689 | 1635 | 1698 | 19 | 776 | 1294630 |
| 234 | 2018-05-23 | 1698 | 1 | 1705 | 1640 | 1697 | 11 | 637 | 1075800 |
| 235 | 2018-05-22 | 1697 | 23 | 1700 | 1630 | 1674 | 22 | 899 | 1503000 |
| 236 | 2018-05-21 | 1674 | 64 | 1674 | 1570 | 1610 | 10 | 462 | 755245 |
| 237 | 2018-05-20 | 1610 | 18 | 1610 | 1575 | 1592 | 10 | 313 | 496625 |
| 238 | 2018-05-17 | 1592 | -26 | 1615 | 1586 | 1618 | 13 | 1073 | 1708200 |
| 239 | 2018-05-16 | 1618 | 42 | 1629 | 1607 | 1576 | 5 | 195 | 315120 |
| 240 | 2018-05-15 | 1576 | -24 | 1601 | 1570 | 1600 | 3 | 80 | 126120 |
| 241 | 2018-05-14 | 1600 | -55 | 1625 | 1600 | 1655 | 11 | 120 | 193039 |
| 242 | 2018-05-10 | 1655 | -5 | 1693 | 1632 | 1660 | 11 | 702 | 1179040 |
| 243 | 2018-05-09 | 1660 | -35 | 1700 | 1660 | 1695 | 9 | 494 | 830860 |
| 244 | 2018-05-08 | 1695 | 45 | 1695 | 1655 | 1650 | 21 | 702 | 1171470 |
| 245 | 2018-05-07 | 1650 | -49 | 1699 | 1620 | 1699 | 23 | 881 | 1440310 |
| 246 | 2018-05-06 | 1699 | -41 | 1722 | 1673 | 1740 | 58 | 3538 | 5980890 |
| 247 | 2018-05-03 | 1740 | 50 | 1760 | 1698 | 1690 | 67 | 4521 | 7822460 |
| 248 | 2018-05-02 | 1690 | 91 | 1690 | 1568 | 1599 | 10 | 376 | 604326 |
| 249 | 2018-04-29 | 1599 | -1 | 1632 | 1568 | 1600 | 16 | 814 | 1305730 |
| 250 | 2018-04-26 | 1600 | -47 | 1630 | 1584 | 1647 | 33 | 1216 | 1948200 |
| 251 | 2018-04-25 | 1647 | 16 | 1647 | 1601 | 1631 | 8 | 274 | 443629 |
| 252 | 2018-04-24 | 1631 | -4 | 1702 | 1600 | 1635 | 24 | 1066 | 1748480 |
| 253 | 2018-04-23 | 1635 | -70 | 1740 | 1635 | 1705 | 68 | 6728 | 11408800 |
| 254 | 2018-04-22 | 1705 | 155 | 1705 | 1550 | 1550 | 24 | 1808 | 2938620 |
| 255 | 2018-04-19 | 1550 | -18 | 1575 | 1520 | 1568 | 22 | 1948 | 3021540 |
| 256 | 2018-04-18 | 1568 | 19 | 1605 | 1518 | 1549 | 65 | 4704 | 7363640 |
| 257 | 2018-04-17 | 1549 | 95 | 1598 | 1426 | 1454 | 39 | 3040 | 4607730 |
| 258 | 2018-04-16 | 1454 | 82 | 1454 | 1360 | 1372 | 44 | 2524 | 3556760 |
| 259 | 2018-04-15 | 1372 | 29 | 1372 | 1300 | 1343 | 23 | 1895 | 2514240 |
| 260 | 2018-04-12 | 1343 | 4 | 1375 | 1307 | 1339 | 33 | 1882 | 2604160 |
| 261 | 2018-04-11 | 1339 | -15 | 1380 | 1327 | 1354 | 23 | 997 | 1353100 |
| 262 | 2018-04-10 | 1354 | 4 | 1377 | 1325 | 1350 | 15 | 1149 | 1546200 |
| 263 | 2018-04-09 | 1350 | -80 | 1458 | 1350 | 1430 | 42 | 1825 | 2599650 |
| 264 | 2018-04-08 | 1430 | 80 | 1442 | 1305 | 1350 | 28 | 2110 | 2902140 |
| 265 | 2018-04-05 | 1350 | 24 | 1379 | 1324 | 1326 | 21 | 964 | 1300510 |
| 266 | 2018-04-04 | 1326 | 116 | 1326 | 1234 | 1210 | 15 | 706 | 913063 |
| 267 | 2018-04-03 | 1210 | -20 | 1212 | 1210 | 1230 | 4 | 138 | 167122 |
| 268 | 2018-04-02 | 1230 | -15 | 1230 | 1230 | 1245 | 1 | 99 | 121770 |
| 269 | 2018-04-01 | 1245 | 0 | 1270 | 1245 | 1245 | 4 | 87 | 110112 |
| 270 | 2018-03-29 | 1245 | 5 | 1245 | 1217 | 1240 | 5 | 600 | 740720 |
| 271 | 2018-03-28 | 1240 | -47 | 1300 | 1240 | 1287 | 15 | 770 | 993525 |
| 272 | 2018-03-27 | 1287 | 117 | 1287 | 1125 | 1170 | 22 | 1120 | 1337270 |
| 273 | 2018-03-26 | 1170 | -80 | 1230 | 1170 | 1250 | 10 | 134 | 160120 |
| 274 | 2018-03-22 | 1250 | -17 | 1300 | 1172 | 1267 | 26 | 1301 | 1601240 |
| 275 | 2018-03-21 | 1267 | -49 | 1335 | 1266 | 1316 | 21 | 1063 | 1368520 |
| 276 | 2018-03-20 | 1316 | -44 | 1360 | 1316 | 1360 | 24 | 875 | 1165580 |
| 277 | 2018-03-19 | 1360 | 0 | 1360 | 1350 | 1360 | 3 | 71 | 96028 |
| 278 | 2018-03-18 | 1360 | -40 | 1380 | 1360 | 1400 | 6 | 273 | 374390 |
| 279 | 2018-03-15 | 1400 | 0 | 1426 | 1372 | 1400 | 14 | 383 | 533274 |
| 280 | 2018-03-14 | 1400 | -18 | 1420 | 1400 | 1418 | 5 | 250 | 351000 |
| 281 | 2018-03-13 | 1418 | 10 | 1420 | 1386 | 1408 | 6 | 106 | 148482 |
| 282 | 2018-03-12 | 1408 | 8 | 1456 | 1381 | 1400 | 13 | 728 | 1034570 |
| 283 | 2018-03-11 | 1400 | -70 | 1450 | 1400 | 1470 | 15 | 357 | 503767 |
| 284 | 2018-03-07 | 1470 | 75 | 1479 | 1405 | 1395 | 22 | 2032 | 2920200 |
| 285 | 2018-03-05 | 1480 | -59 | 1516 | 1480 | 1539 | 8 | 190 | 284860 |
| 286 | 2018-03-04 | 1539 | -91 | 1598 | 1539 | 1630 | 7 | 371 | 573533 |
| 287 | 2018-02-28 | 1630 | -39 | 1640 | 1611 | 1669 | 9 | 163 | 264510 |
| 288 | 2018-02-27 | 1669 | 29 | 1680 | 1637 | 1640 | 9 | 792 | 1307000 |
| 289 | 2018-02-26 | 1640 | -60 | 1670 | 1640 | 1700 | 8 | 349 | 576740 |
| 290 | 2018-02-25 | 1700 | -4 | 1738 | 1700 | 1704 | 6 | 111 | 190916 |
| 291 | 2018-02-22 | 1704 | -22 | 1711 | 1704 | 1726 | 6 | 494 | 843611 |
| 292 | 2018-02-21 | 1726 | 0 | 1726 | 1726 | 1726 | 2 | 32 | 55096 |
| 293 | 2018-02-20 | 1726 | -31 | 1726 | 1726 | 1757 | 2 | 150 | 258900 |
| 294 | 2018-02-18 | 1757 | -35 | 1757 | 1757 | 1792 | 2 | 27 | 47439 |
| 295 | 2018-02-15 | 1792 | 101 | 1792 | 1705 | 1691 | 9 | 241 | 428985 |
| 296 | 2018-02-14 | 1691 | 0 | 1705 | 1690 | 1691 | 8 | 263 | 444895 |
| 297 | 2018-02-12 | 1691 | -29 | 1691 | 1691 | 1720 | 1 | 20 | 33820 |
| 298 | 2018-02-11 | 1720 | -29 | 1720 | 1715 | 1749 | 5 | 112 | 192208 |
| 299 | 2018-02-08 | 1749 | 34 | 1749 | 1714 | 1715 | 12 | 541 | 940041 |
| 300 | 2018-02-07 | 1715 | -35 | 1750 | 1715 | 1750 | 9 | 605 | 1047200 |
| 301 | 2018-02-06 | 1750 | 0 | 1774 | 1740 | 1750 | 6 | 384 | 672392 |
| 302 | 2018-02-05 | 1750 | -45 | 1819 | 1750 | 1795 | 7 | 274 | 483843 |
| 303 | 2018-02-04 | 1795 | -20 | 1796 | 1791 | 1815 | 6 | 260 | 466710 |
| 304 | 2018-02-01 | 1815 | 2 | 1820 | 1810 | 1813 | 7 | 199 | 361491 |
| 305 | 2018-01-31 | 1813 | 56 | 1819 | 1792 | 1757 | 4 | 88 | 159366 |
| 306 | 2018-01-29 | 1757 | -28 | 1784 | 1749 | 1785 | 16 | 222 | 392739 |
| 307 | 2018-01-28 | 1785 | -25 | 1818 | 1783 | 1810 | 15 | 437 | 783121 |
| 308 | 2018-01-25 | 1810 | 46 | 1810 | 1764 | 1764 | 12 | 384 | 682322 |
| 309 | 2018-01-24 | 1764 | -6 | 1770 | 1760 | 1770 | 4 | 79 | 139245 |
| 310 | 2018-01-23 | 1770 | 0 | 1805 | 1770 | 1770 | 7 | 178 | 316060 |
| 311 | 2018-01-22 | 1770 | -30 | 1810 | 1770 | 1800 | 3 | 56 | 100280 |
| 312 | 2018-01-21 | 1800 | -25 | 1830 | 1800 | 1825 | 5 | 100 | 180320 |
| 313 | 2018-01-17 | 1825 | 25 | 1825 | 1764 | 1800 | 6 | 352 | 622128 |
| 314 | 2018-01-16 | 1800 | -70 | 1833 | 1800 | 1870 | 8 | 657 | 1189150 |
| 315 | 2018-01-14 | 1870 | 5 | 1870 | 1800 | 1865 | 30 | 1083 | 1976440 |
| 316 | 2018-01-10 | 1865 | -63 | 1900 | 1865 | 1928 | 4 | 63 | 118364 |
| 317 | 2018-01-09 | 1928 | -1 | 1967 | 1928 | 1929 | 4 | 47 | 91975 |
| 318 | 2018-01-08 | 1929 | 4 | 1929 | 1855 | 1925 | 5 | 136 | 257470 |
| 319 | 2018-01-07 | 1925 | 25 | 1930 | 1920 | 1900 | 6 | 193 | 371051 |
| 320 | 2018-01-04 | 1900 | 0 | 1901 | 1864 | 1900 | 6 | 84 | 157314 |
| 321 | 2018-01-03 | 1900 | -40 | 1902 | 1866 | 1940 | 13 | 637 | 1203660 |
| 322 | 2018-01-02 | 1940 | -30 | 2009 | 1940 | 1970 | 6 | 213 | 418915 |
| 323 | 2018-01-01 | 1970 | 130 | 1970 | 1845 | 1840 | 7 | 98 | 184760 |
| 324 | 2017-12-31 | 1840 | -50 | 1860 | 1835 | 1890 | 14 | 411 | 758238 |
| 325 | 2017-12-28 | 1890 | -17 | 1900 | 1865 | 1907 | 9 | 405 | 764709 |
| 326 | 2017-12-27 | 1907 | 2 | 1907 | 1847 | 1905 | 14 | 746 | 1403380 |
| 327 | 2017-12-26 | 1905 | -94 | 1987 | 1905 | 1999 | 9 | 615 | 1193220 |
| 328 | 2017-12-24 | 1999 | 42 | 1999 | 1954 | 1957 | 12 | 303 | 598857 |
| 329 | 2017-12-21 | 1957 | 8 | 1957 | 1911 | 1949 | 22 | 243 | 469706 |
| 330 | 2017-12-20 | 1949 | -14 | 1949 | 1915 | 1963 | 9 | 235 | 452583 |
| 331 | 2017-12-19 | 1963 | -10 | 1970 | 1921 | 1973 | 39 | 909 | 1773620 |
| 332 | 2017-12-18 | 1973 | -36 | 1973 | 1935 | 2009 | 6 | 93 | 181315 |
| 333 | 2017-12-17 | 2009 | -11 | 2009 | 1981 | 2020 | 6 | 223 | 446971 |
| 334 | 2017-12-14 | 2020 | -18 | 2020 | 2000 | 2038 | 5 | 167 | 334620 |
| 335 | 2017-12-13 | 2038 | 78 | 2038 | 1921 | 1960 | 10 | 489 | 959762 |
| 336 | 2017-12-12 | 1960 | -40 | 2000 | 1960 | 2000 | 5 | 510 | 1001070 |
| 337 | 2017-12-11 | 2000 | -50 | 2010 | 1995 | 2050 | 7 | 477 | 953285 |
| 338 | 2017-12-10 | 2050 | -53 | 2180 | 2050 | 2103 | 12 | 540 | 1157910 |
| 339 | 2017-12-06 | 2103 | 53 | 2149 | 2040 | 2050 | 11 | 491 | 1027830 |
| 340 | 2017-12-05 | 2050 | 35 | 2050 | 2015 | 2015 | 17 | 974 | 1970940 |
| 341 | 2017-12-04 | 2015 | 16 | 2015 | 1965 | 1999 | 14 | 346 | 690133 |
| 342 | 2017-11-30 | 1999 | 79 | 1999 | 1882 | 1920 | 19 | 1207 | 2357650 |
| 343 | 2017-11-29 | 1920 | 70 | 1958 | 1850 | 1850 | 18 | 549 | 1036340 |
| 344 | 2017-11-28 | 1850 | -5 | 1850 | 1850 | 1855 | 1 | 58 | 107300 |
| 345 | 2017-11-27 | 1855 | 65 | 1855 | 1805 | 1790 | 10 | 626 | 1140990 |
| 346 | 2017-11-26 | 1790 | 25 | 1800 | 1765 | 1765 | 11 | 802 | 1436880 |
| 347 | 2017-11-23 | 1765 | 50 | 1765 | 1715 | 1715 | 13 | 1407 | 2450280 |
| 348 | 2017-11-22 | 1715 | -10 | 1750 | 1715 | 1725 | 11 | 1147 | 1976800 |
| 349 | 2017-11-21 | 1725 | 5 | 1725 | 1700 | 1720 | 2 | 257 | 441900 |
| 350 | 2017-11-20 | 1720 | -34 | 1754 | 1720 | 1754 | 4 | 156 | 270474 |
| 351 | 2017-11-19 | 1754 | -26 | 1755 | 1745 | 1780 | 4 | 116 | 203002 |
| 352 | 2017-11-16 | 1780 | -48 | 1810 | 1780 | 1828 | 6 | 154 | 276800 |
| 353 | 2017-11-15 | 1828 | -36 | 1850 | 1828 | 1864 | 5 | 81 | 149542 |
| 354 | 2017-11-14 | 1864 | 35 | 1902 | 1850 | 1829 | 5 | 160 | 299738 |
| 355 | 2017-11-13 | 1829 | -5 | 1829 | 1742 | 1834 | 25 | 919 | 1629160 |
| 356 | 2017-11-12 | 1834 | -42 | 1875 | 1834 | 1876 | 5 | 195 | 359395 |
| 357 | 2017-11-09 | 2345 | 10 | 2400 | 2250 | 2335 | 56 | 1829 | 4241040 |
| 358 | 2017-11-08 | 2335 | -36 | 2335 | 2325 | 2371 | 10 | 184 | 428178 |
| 359 | 2017-11-07 | 2371 | -79 | 2430 | 2370 | 2450 | 20 | 727 | 1746460 |
| 360 | 2017-11-06 | 2450 | -70 | 2500 | 2450 | 2520 | 88 | 1471 | 3637320 |
| 361 | 2017-11-05 | 2520 | -55 | 2524 | 2474 | 2575 | 15 | 360 | 903288 |
| 362 | 2017-11-02 | 2575 | -25 | 2610 | 2548 | 2600 | 8 | 407 | 1051450 |
| 363 | 2017-11-01 | 2600 | -20 | 2600 | 2568 | 2620 | 12 | 259 | 667972 |
| 364 | 2017-10-31 | 2620 | 10 | 2662 | 2620 | 2610 | 10 | 324 | 854466 |
| 365 | 2017-10-30 | 2610 | -31 | 2641 | 2601 | 2641 | 7 | 212 | 556728 |
| 366 | 2017-10-29 | 2641 | -49 | 2690 | 2641 | 2690 | 11 | 403 | 1073090 |
| 367 | 2017-10-25 | 2690 | -35 | 2715 | 2690 | 2725 | 7 | 179 | 484395 |
| 368 | 2017-10-24 | 2725 | -65 | 2760 | 2725 | 2790 | 11 | 258 | 710524 |
| 369 | 2017-10-22 | 2794 | 0 | 2794 | 2794 | 2794 | 1 | 28 | 78232 |
| 370 | 2017-10-18 | 2794 | -6 | 2798 | 2700 | 2800 | 7 | 702 | 1940980 |
| 371 | 2017-10-17 | 2800 | 0 | 2800 | 2800 | 2800 | 1 | 3 | 8235 |
| 372 | 2017-10-16 | 2800 | 148 | 2800 | 2600 | 2652 | 16 | 449 | 1241740 |
| 373 | 2017-10-15 | 2652 | 22 | 2652 | 2630 | 2630 | 5 | 107 | 282420 |
| 374 | 2017-10-12 | 2630 | 28 | 2650 | 2597 | 2602 | 9 | 158 | 411962 |
| 375 | 2017-10-11 | 2602 | -23 | 2605 | 2602 | 2625 | 5 | 113 | 294136 |
| 376 | 2017-10-10 | 2625 | 10 | 2645 | 2606 | 2615 | 8 | 401 | 1053170 |
| 377 | 2017-10-09 | 2615 | -95 | 2660 | 2615 | 2710 | 8 | 188 | 495320 |
| 378 | 2017-10-04 | 2710 | -47 | 2715 | 2710 | 2757 | 2 | 73 | 197980 |
| 379 | 2017-10-03 | 2757 | 0 | 2757 | 2757 | 2757 | 2 | 2 | 5404 |
| 380 | 2017-09-26 | 2757 | -7 | 2817 | 2757 | 2764 | 9 | 359 | 996955 |
| 381 | 2017-09-25 | 2764 | -30 | 2799 | 2764 | 2794 | 9 | 179 | 495794 |
| 382 | 2017-09-24 | 2794 | 93 | 2805 | 2700 | 2701 | 9 | 193 | 534531 |
| 383 | 2017-09-20 | 2701 | -19 | 2748 | 2676 | 2720 | 28 | 637 | 1736720 |
| 384 | 2017-09-18 | 2720 | -10 | 2730 | 2703 | 2730 | 13 | 384 | 1044760 |
| 385 | 2017-09-17 | 2730 | 17 | 2760 | 2686 | 2713 | 28 | 704 | 1926670 |
| 386 | 2017-09-14 | 2713 | 41 | 2740 | 2700 | 2672 | 30 | 674 | 1833500 |
| 387 | 2017-09-13 | 2672 | -88 | 2720 | 2672 | 2760 | 25 | 948 | 2555890 |
| 388 | 2017-09-12 | 2760 | -50 | 2810 | 2700 | 2810 | 42 | 1141 | 3161860 |
| 389 | 2017-09-11 | 2810 | 25 | 2839 | 2760 | 2785 | 61 | 861 | 2406720 |
| 390 | 2017-09-10 | 2785 | -1 | 2825 | 2785 | 2786 | 47 | 789 | 2202590 |
| 391 | 2017-09-07 | 2786 | -109 | 2950 | 2786 | 2895 | 73 | 983 | 2808730 |
| 392 | 2017-09-06 | 2895 | 65 | 2895 | 2850 | 2830 | 29 | 798 | 2288030 |
| 393 | 2017-09-04 | 2830 | -40 | 2850 | 2813 | 2870 | 29 | 819 | 2315540 |
| 394 | 2017-08-31 | 2870 | -102 | 2980 | 2870 | 2972 | 30 | 975 | 2846320 |
| 395 | 2017-08-30 | 2972 | -3 | 2999 | 2900 | 2975 | 54 | 3666 | 10805800 |
| 396 | 2017-08-28 | 2975 | 85 | 2975 | 2889 | 2890 | 27 | 1443 | 4221100 |
| 397 | 2017-08-27 | 2890 | 90 | 2890 | 2840 | 2800 | 27 | 730 | 2091620 |
| 398 | 2017-08-24 | 2800 | 40 | 2800 | 2736 | 2760 | 36 | 769 | 2128440 |
| 399 | 2017-08-23 | 2760 | -38 | 2780 | 2756 | 2798 | 23 | 407 | 1123670 |
| 400 | 2017-08-22 | 2798 | -2 | 2810 | 2770 | 2800 | 10 | 200 | 560602 |
| 401 | 2017-08-21 | 2800 | 0 | 2800 | 2789 | 2800 | 10 | 133 | 370691 |
| 402 | 2017-08-20 | 2800 | -5 | 2800 | 2760 | 2805 | 28 | 651 | 1805480 |
| 403 | 2017-08-17 | 2805 | -70 | 2820 | 2800 | 2875 | 37 | 1421 | 3999870 |
| 404 | 2017-08-16 | 2875 | -33 | 2958 | 2842 | 2908 | 45 | 822 | 2367480 |
| 405 | 2017-08-15 | 2908 | -52 | 2908 | 2851 | 2960 | 72 | 2155 | 6199380 |
| 406 | 2017-08-13 | 2960 | -12 | 3031 | 2940 | 2972 | 20 | 575 | 1699660 |
| 407 | 2017-08-10 | 2972 | -8 | 2999 | 2970 | 2980 | 51 | 2407 | 7178280 |
| 408 | 2017-08-09 | 2980 | -10 | 3045 | 2950 | 2990 | 35 | 1126 | 3357190 |
| 409 | 2017-08-07 | 2990 | -20 | 3010 | 2941 | 3010 | 24 | 1671 | 4958240 |
| 410 | 2017-08-06 | 3010 | -28 | 3030 | 2995 | 3038 | 21 | 1306 | 3932480 |
| 411 | 2017-08-03 | 3038 | -102 | 3100 | 3020 | 3140 | 34 | 823 | 2529070 |
| 412 | 2017-08-02 | 3140 | -63 | 3266 | 3090 | 3203 | 44 | 1098 | 3456590 |
| 413 | 2017-08-01 | 3203 | 203 | 3203 | 3020 | 3000 | 90 | 3448 | 10685700 |
| 414 | 2017-07-31 | 3000 | 40 | 3001 | 2950 | 2960 | 79 | 3101 | 9281170 |
| 415 | 2017-07-30 | 2960 | 10 | 3039 | 2921 | 2950 | 44 | 2262 | 6702730 |
| 416 | 2017-07-27 | 2950 | 19 | 3060 | 2921 | 2931 | 31 | 1572 | 4686000 |
| 417 | 2017-07-26 | 2931 | 31 | 2958 | 2900 | 2900 | 39 | 843 | 2475420 |
| 418 | 2017-07-25 | 2900 | -29 | 2950 | 2900 | 2929 | 48 | 1161 | 3398070 |
| 419 | 2017-07-24 | 2929 | -15 | 2950 | 2895 | 2944 | 23 | 458 | 1340220 |
| 420 | 2017-07-23 | 2944 | 43 | 2979 | 2940 | 2901 | 47 | 1756 | 5187460 |
| 421 | 2017-07-20 | 2901 | -11 | 2947 | 2865 | 2912 | 33 | 3574 | 10403300 |
| 422 | 2017-07-19 | 2912 | -68 | 2970 | 2910 | 2980 | 35 | 2825 | 8244640 |
| 423 | 2017-07-18 | 2980 | 20 | 3019 | 2915 | 2960 | 34 | 2167 | 6430030 |
| 424 | 2017-07-17 | 2960 | 55 | 2998 | 2905 | 2905 | 84 | 2419 | 7110890 |
| 425 | 2017-07-16 | 2905 | 59 | 2920 | 2815 | 2846 | 64 | 1808 | 5182050 |
| 426 | 2017-07-13 | 2846 | 36 | 2846 | 2765 | 2810 | 37 | 727 | 2044900 |
| 427 | 2017-07-12 | 2810 | 10 | 2856 | 2793 | 2800 | 57 | 875 | 2465250 |
| 428 | 2017-07-11 | 2800 | 41 | 2840 | 2705 | 2759 | 56 | 6931 | 19533600 |
| 429 | 2017-07-10 | 2759 | 19 | 2806 | 2745 | 2740 | 70 | 2481 | 6891740 |
| 430 | 2017-07-09 | 2740 | 0 | 2765 | 2690 | 2740 | 52 | 2368 | 6459850 |
| 431 | 2017-07-06 | 2740 | 40 | 2790 | 2700 | 2700 | 52 | 1453 | 3981520 |
| 432 | 2017-07-05 | 2700 | -14 | 2700 | 2666 | 2714 | 31 | 333 | 891924 |
| 433 | 2017-07-04 | 2714 | 44 | 2723 | 2660 | 2670 | 38 | 1167 | 3131960 |
| 434 | 2017-07-03 | 2670 | 17 | 2720 | 2650 | 2653 | 32 | 209 | 560472 |
| 435 | 2017-07-02 | 2653 | -47 | 2675 | 2653 | 2700 | 49 | 1136 | 3021160 |
| 436 | 2017-06-28 | 2700 | -30 | 2728 | 2661 | 2730 | 31 | 1206 | 3255880 |
| 437 | 2017-06-27 | 2730 | -9 | 2750 | 2690 | 2739 | 39 | 1898 | 5186250 |
| 438 | 2017-06-25 | 2739 | 39 | 2754 | 2700 | 2700 | 18 | 507 | 1385620 |
| 439 | 2017-06-22 | 2700 | -20 | 2715 | 2700 | 2720 | 12 | 324 | 875304 |
| 440 | 2017-06-21 | 2720 | 53 | 2720 | 2645 | 2667 | 18 | 557 | 1500610 |
| 441 | 2017-06-20 | 2667 | 6 | 2824 | 2610 | 2661 | 32 | 1421 | 3832500 |
| 442 | 2017-06-19 | 2661 | -39 | 2700 | 2648 | 2700 | 23 | 517 | 1384670 |
| 443 | 2017-06-18 | 2700 | -70 | 2740 | 2700 | 2770 | 20 | 835 | 2275630 |
| 444 | 2017-06-15 | 2770 | -2 | 2826 | 2731 | 2772 | 56 | 1598 | 4432960 |
| 445 | 2017-06-14 | 2772 | -88 | 2900 | 2730 | 2860 | 47 | 905 | 2517290 |
| 446 | 2017-06-13 | 2860 | -2 | 2860 | 2780 | 2862 | 15 | 510 | 1428410 |
| 447 | 2017-06-12 | 2862 | -59 | 2920 | 2851 | 2921 | 12 | 129 | 371353 |
| 448 | 2017-06-11 | 2921 | -108 | 3070 | 2921 | 3029 | 9 | 364 | 1084550 |
| 449 | 2017-06-08 | 3029 | 126 | 3029 | 2878 | 2903 | 26 | 1689 | 4968480 |
| 450 | 2017-06-07 | 2903 | 3 | 3017 | 2901 | 2900 | 29 | 964 | 2837230 |
| 451 | 2017-06-06 | 2900 | 48 | 2949 | 2900 | 2852 | 14 | 417 | 1222620 |
| 452 | 2017-06-05 | 2852 | 37 | 2876 | 2820 | 2815 | 11 | 283 | 806635 |
| 453 | 2017-06-04 | 2815 | -40 | 2845 | 2799 | 2855 | 9 | 133 | 374049 |
| 454 | 2017-06-01 | 2855 | -55 | 2945 | 2855 | 2910 | 7 | 214 | 616142 |
| 455 | 2017-05-31 | 2910 | 30 | 2935 | 2880 | 2880 | 10 | 389 | 1134360 |
| 456 | 2017-05-30 | 2880 | -105 | 2926 | 2850 | 2985 | 20 | 274 | 789346 |
| 457 | 2017-05-28 | 2985 | -3 | 2988 | 2985 | 2988 | 4 | 36 | 107449 |
| 458 | 2017-05-24 | 2988 | 58 | 2988 | 2830 | 2930 | 15 | 349 | 1015010 |
| 459 | 2017-05-23 | 2930 | 69 | 3025 | 2915 | 2861 | 41 | 1396 | 4122340 |
| 460 | 2017-05-22 | 2861 | -54 | 2900 | 2857 | 2915 | 24 | 314 | 907820 |
| 461 | 2017-05-21 | 2915 | -5 | 2972 | 2913 | 2920 | 6 | 133 | 388180 |
| 462 | 2017-05-18 | 2920 | 24 | 2920 | 2750 | 2896 | 19 | 602 | 1699720 |
| 463 | 2017-05-17 | 2896 | 4 | 2896 | 2855 | 2892 | 5 | 61 | 175080 |
| 464 | 2017-05-16 | 2892 | 47 | 2892 | 2811 | 2845 | 16 | 150 | 427696 |
| 465 | 2017-05-15 | 2845 | -130 | 2975 | 2845 | 2975 | 4 | 190 | 555910 |
| 466 | 2017-05-11 | 2975 | 95 | 2975 | 2841 | 2880 | 11 | 159 | 464580 |
| 467 | 2017-05-09 | 2880 | -50 | 2932 | 2851 | 2930 | 16 | 411 | 1187370 |
| 468 | 2017-05-08 | 2930 | 60 | 2968 | 2852 | 2870 | 33 | 709 | 2069050 |
| 469 | 2017-05-07 | 2870 | -130 | 2950 | 2790 | 3000 | 12 | 145 | 415240 |
| 470 | 2017-05-04 | 3000 | -20 | 3030 | 2901 | 3020 | 18 | 374 | 1111230 |
| 471 | 2017-05-03 | 3020 | -162 | 3245 | 2950 | 3182 | 30 | 945 | 2932990 |
| 472 | 2017-05-02 | 3182 | 260 | 3182 | 2808 | 2922 | 38 | 1582 | 4727300 |
| 473 | 2017-04-30 | 2922 | 150 | 2922 | 2727 | 2772 | 41 | 1260 | 3554610 |
| 474 | 2017-04-27 | 2772 | 77 | 2858 | 2738 | 2695 | 31 | 1152 | 3223800 |
| 475 | 2017-04-26 | 2695 | 245 | 2695 | 2452 | 2450 | 66 | 3048 | 8011590 |
| 476 | 2017-04-25 | 2450 | 50 | 2452 | 2399 | 2400 | 21 | 484 | 1180760 |
| 477 | 2017-04-24 | 2400 | -9 | 2409 | 2361 | 2409 | 14 | 231 | 550561 |
| 478 | 2017-04-23 | 2409 | -1 | 2458 | 2409 | 2410 | 8 | 644 | 1576050 |
| 479 | 2017-04-20 | 2410 | -45 | 2455 | 2410 | 2455 | 4 | 62 | 149926 |
| 480 | 2017-04-19 | 2455 | 140 | 2455 | 2360 | 2315 | 11 | 301 | 722984 |
| 481 | 2017-04-18 | 2315 | -37 | 2400 | 2300 | 2352 | 30 | 864 | 2031040 |
| 482 | 2017-04-16 | 2352 | 12 | 2505 | 2350 | 2340 | 27 | 1141 | 2744640 |
| 483 | 2017-04-13 | 2340 | -60 | 2409 | 2320 | 2400 | 45 | 613 | 1447650 |
| 484 | 2017-04-12 | 2400 | 185 | 2436 | 2259 | 2215 | 33 | 1283 | 3105370 |
| 485 | 2017-04-11 | 2215 | 136 | 2249 | 2114 | 2079 | 16 | 552 | 1216500 |
| 486 | 2017-04-10 | 2079 | 189 | 2079 | 1860 | 1890 | 17 | 484 | 961173 |
| 487 | 2017-04-09 | 1890 | 64 | 1890 | 1850 | 1826 | 6 | 545 | 1022140 |
| 488 | 2017-04-06 | 1826 | -74 | 1863 | 1826 | 1900 | 3 | 33 | 60929 |
| 489 | 2017-04-04 | 1900 | -10 | 1948 | 1900 | 1910 | 10 | 324 | 627044 |
| 490 | 2017-04-03 | 1910 | -37 | 1985 | 1910 | 1947 | 12 | 415 | 800569 |
| 491 | 2017-04-02 | 1947 | 147 | 1947 | 1836 | 1800 | 6 | 244 | 457276 |
| 492 | 2017-03-30 | 1800 | -25 | 1820 | 1800 | 1825 | 6 | 115 | 207880 |
| 493 | 2017-03-29 | 1825 | 19 | 1825 | 1806 | 1806 | 15 | 394 | 714981 |
| 494 | 2017-03-28 | 1806 | -36 | 1806 | 1806 | 1842 | 4 | 44 | 79464 |
| 495 | 2017-03-26 | 1842 | 48 | 1880 | 1800 | 1794 | 11 | 359 | 668432 |
| 496 | 2017-03-23 | 1794 | -82 | 1899 | 1794 | 1876 | 9 | 333 | 611317 |
| 497 | 2017-03-22 | 1876 | 170 | 1876 | 1740 | 1706 | 10 | 275 | 492442 |
| 498 | 2017-03-21 | 1706 | 96 | 1706 | 1600 | 1610 | 10 | 310 | 510250 |
| 499 | 2017-03-20 | 1610 | 100 | 1610 | 1540 | 1510 | 4 | 94 | 149820 |
| 500 | 2017-03-19 | 1510 | 29 | 1510 | 1510 | 1481 | 5 | 54 | 81540 |
| 501 | 2017-03-16 | 1481 | 29 | 1481 | 1480 | 1452 | 2 | 41 | 60691 |
| 502 | 2017-03-15 | 1452 | 2 | 1452 | 1452 | 1450 | 1 | 61 | 88572 |
| 503 | 2017-03-14 | 1450 | 22 | 1450 | 1450 | 1428 | 1 | 20 | 29000 |
| 504 | 2017-03-13 | 1428 | 16 | 1428 | 1400 | 1412 | 2 | 21 | 29680 |
| 505 | 2017-03-07 | 1412 | -14 | 1440 | 1412 | 1426 | 2 | 21 | 29960 |
| 506 | 2017-03-05 | 1426 | 0 | 1426 | 1426 | 1426 | 5 | 5 | 7040 |
| 507 | 2017-03-02 | 1426 | 27 | 1426 | 1416 | 1399 | 5 | 94 | 133736 |
| 508 | 2017-03-01 | 1399 | 19 | 1400 | 1350 | 1380 | 7 | 332 | 458393 |
| 509 | 2017-02-26 | 1380 | -85 | 1436 | 1380 | 1465 | 3 | 33 | 46464 |
| 510 | 2017-02-22 | 1465 | 20 | 1465 | 1420 | 1445 | 5 | 73 | 104641 |
| 511 | 2017-02-21 | 1445 | -25 | 1499 | 1445 | 1470 | 3 | 41 | 60060 |
| 512 | 2017-02-20 | 1470 | 0 | 1525 | 1470 | 1470 | 5 | 380 | 565430 |
| 513 | 2017-02-19 | 1470 | 56 | 1470 | 1390 | 1414 | 4 | 51 | 73050 |
| 514 | 2017-02-16 | 1414 | 54 | 1414 | 1315 | 1360 | 11 | 291 | 393917 |
| 515 | 2017-02-15 | 1360 | 90 | 1360 | 1295 | 1270 | 5 | 62 | 82025 |
| 516 | 2017-02-14 | 1270 | 6 | 1289 | 1266 | 1264 | 5 | 125 | 159200 |
| 517 | 2017-02-13 | 1264 | -29 | 1315 | 1239 | 1293 | 10 | 206 | 260578 |
| 518 | 2017-02-12 | 1293 | -79 | 1345 | 1293 | 1372 | 4 | 44 | 57750 |
| 519 | 2017-02-09 | 1372 | -73 | 1417 | 1366 | 1445 | 9 | 117 | 161636 |
| 520 | 2017-02-08 | 1445 | -57 | 1502 | 1445 | 1502 | 4 | 133 | 193209 |
| 521 | 2017-02-07 | 1502 | 2 | 1505 | 1500 | 1500 | 4 | 92 | 138301 |
| 522 | 2017-02-06 | 1500 | 4 | 1500 | 1500 | 1496 | 1 | 11 | 16500 |
| 523 | 2017-02-02 | 1496 | 11 | 1496 | 1480 | 1485 | 4 | 91 | 135006 |
| 524 | 2017-02-01 | 1485 | 65 | 1485 | 1444 | 1420 | 9 | 308 | 451318 |
| 525 | 2017-01-31 | 1420 | 0 | 1420 | 1420 | 1420 | 2 | 70 | 99400 |
| 526 | 2017-01-30 | 1420 | -1 | 1420 | 1420 | 1421 | 1 | 11 | 15620 |
| 527 | 2017-01-26 | 1421 | -29 | 1455 | 1421 | 1450 | 4 | 47 | 67506 |
| 528 | 2017-01-25 | 1450 | 9 | 1450 | 1440 | 1441 | 2 | 21 | 30340 |
| 529 | 2017-01-24 | 1441 | -29 | 1465 | 1441 | 1470 | 4 | 83 | 120023 |
| 530 | 2017-01-23 | 1470 | 0 | 1470 | 1465 | 1470 | 2 | 22 | 32285 |
| 531 | 2017-01-22 | 1470 | -15 | 1472 | 1470 | 1485 | 12 | 120 | 176460 |
| 532 | 2017-01-19 | 1485 | -15 | 1485 | 1477 | 1500 | 4 | 71 | 105097 |
| 533 | 2017-01-18 | 1500 | -25 | 1500 | 1500 | 1525 | 1 | 11 | 16500 |
| 534 | 2017-01-17 | 1525 | -30 | 1525 | 1525 | 1555 | 1 | 20 | 30500 |
| 535 | 2017-01-10 | 1555 | 80 | 1555 | 1504 | 1475 | 4 | 170 | 263100 |
| 536 | 2017-01-08 | 1475 | -16 | 1493 | 1465 | 1491 | 7 | 246 | 365127 |
| 537 | 2017-01-05 | 1491 | -48 | 1510 | 1491 | 1539 | 4 | 500 | 746650 |
| 538 | 2017-01-04 | 1539 | -61 | 1570 | 1539 | 1600 | 2 | 110 | 169600 |
| 539 | 2017-01-03 | 1600 | -15 | 1630 | 1600 | 1615 | 2 | 130 | 211000 |
| 540 | 2017-01-02 | 1615 | 121 | 1615 | 1500 | 1494 | 11 | 576 | 888588 |
| 541 | 2017-01-01 | 1494 | 14 | 1494 | 1494 | 1480 | 3 | 50 | 74700 |
| 542 | 2016-12-29 | 1480 | 29 | 1480 | 1470 | 1451 | 5 | 144 | 212098 |
| 543 | 2016-12-28 | 1451 | 37 | 1451 | 1395 | 1414 | 30 | 318 | 450641 |
| 544 | 2016-12-27 | 1414 | -45 | 1430 | 1402 | 1459 | 12 | 387 | 550510 |
| 545 | 2016-12-26 | 1459 | -31 | 1490 | 1431 | 1490 | 14 | 786 | 1129240 |
| 546 | 2016-12-22 | 1490 | 0 | 1505 | 1471 | 1490 | 10 | 166 | 246230 |
| 547 | 2016-12-21 | 1490 | -5 | 1524 | 1450 | 1495 | 22 | 908 | 1347880 |
| 548 | 2016-12-20 | 1495 | -28 | 1520 | 1485 | 1523 | 17 | 199 | 298365 |
| 549 | 2016-12-19 | 1523 | 28 | 1523 | 1466 | 1495 | 5 | 62 | 92390 |
| 550 | 2016-12-18 | 1495 | -27 | 1552 | 1495 | 1522 | 3 | 33 | 50292 |
| 551 | 2016-12-15 | 1522 | -43 | 1565 | 1522 | 1565 | 4 | 160 | 244870 |
| 552 | 2016-12-14 | 1565 | 0 | 1565 | 1565 | 1565 | 1 | 10 | 15650 |
| 553 | 2016-12-12 | 1565 | -35 | 1580 | 1507 | 1600 | 7 | 163 | 253951 |
| 554 | 2016-12-11 | 1600 | -32 | 1600 | 1600 | 1632 | 2 | 31 | 49600 |
| 555 | 2016-12-08 | 1632 | 32 | 1632 | 1632 | 1600 | 1 | 11 | 17952 |
| 556 | 2016-12-07 | 1600 | -45 | 1625 | 1600 | 1645 | 4 | 47 | 75640 |
| 557 | 2016-12-06 | 1645 | -2 | 1645 | 1620 | 1647 | 14 | 335 | 545055 |
| 558 | 2016-12-05 | 1647 | -33 | 1690 | 1647 | 1680 | 24 | 384 | 637340 |
| 559 | 2016-12-04 | 1680 | 0 | 1707 | 1680 | 1680 | 15 | 656 | 1113270 |
| 560 | 2016-12-01 | 1680 | -115 | 1830 | 1680 | 1795 | 26 | 621 | 1080710 |
| 561 | 2016-11-30 | 1795 | -31 | 1826 | 1795 | 1826 | 4 | 71 | 128157 |
| 562 | 2016-11-29 | 1826 | -37 | 1826 | 1826 | 1863 | 1 | 11 | 20086 |
| 563 | 2016-11-24 | 1863 | -29 | 1900 | 1860 | 1892 | 15 | 181 | 337402 |
| 564 | 2016-11-22 | 1892 | -13 | 1892 | 1892 | 1905 | 1 | 20 | 37840 |
| 565 | 2016-11-21 | 1905 | -53 | 1940 | 1905 | 1958 | 12 | 353 | 673515 |
| 566 | 2016-11-20 | 1958 | 38 | 1958 | 1958 | 1920 | 1 | 64 | 125312 |
| 567 | 2016-11-17 | 1920 | -120 | 2000 | 1920 | 2040 | 7 | 70 | 136810 |
| 568 | 2016-11-16 | 2040 | -20 | 2050 | 2040 | 2060 | 5 | 92 | 188400 |
| 569 | 2016-11-15 | 2060 | 40 | 2065 | 2060 | 2020 | 8 | 165 | 340005 |
| 570 | 2016-11-14 | 2020 | -50 | 2029 | 2000 | 2070 | 3 | 71 | 142639 |
| 571 | 2016-11-13 | 2070 | -20 | 2090 | 2070 | 2090 | 7 | 330 | 686200 |
| 572 | 2016-11-10 | 2090 | -6 | 2137 | 2090 | 2096 | 4 | 64 | 134778 |
| 573 | 2016-11-09 | 2096 | -49 | 2140 | 2096 | 2145 | 13 | 179 | 379151 |
| 574 | 2016-11-08 | 2145 | 2 | 2357 | 2143 | 2143 | 39 | 1334 | 2976520 |
| 575 | 2016-11-07 | 2143 | 194 | 2143 | 1912 | 1949 | 27 | 454 | 958694 |
| 576 | 2016-11-03 | 1949 | 177 | 1949 | 1800 | 1772 | 53 | 2129 | 4087070 |
| 577 | 2016-10-27 | 4222 | 97 | 4250 | 4180 | 4125 | 40 | 482 | 2035380 |
| 578 | 2016-10-26 | 4125 | -90 | 4160 | 4100 | 4215 | 28 | 343 | 1420300 |
| 579 | 2016-10-25 | 4215 | 15 | 4260 | 4100 | 4200 | 69 | 791 | 3310040 |
| 580 | 2016-10-24 | 4200 | 80 | 4222 | 4095 | 4120 | 67 | 1449 | 5960030 |
| 581 | 2016-10-23 | 4120 | 20 | 4180 | 4100 | 4100 | 25 | 728 | 2994310 |
| 582 | 2016-10-20 | 4100 | 70 | 4100 | 4010 | 4030 | 11 | 118 | 478775 |
| 583 | 2016-10-19 | 4030 | 0 | 4031 | 4000 | 4030 | 7 | 103 | 414181 |
| 584 | 2016-10-18 | 4030 | -30 | 4050 | 4030 | 4060 | 7 | 76 | 307600 |
| 585 | 2016-10-17 | 4060 | -76 | 4120 | 4060 | 4136 | 8 | 88 | 360140 |
| 586 | 2016-10-16 | 4136 | -54 | 4190 | 4134 | 4190 | 9 | 99 | 411456 |
| 587 | 2016-10-06 | 4190 | -10 | 4190 | 4149 | 4200 | 21 | 320 | 1332670 |
| 588 | 2016-10-05 | 4200 | 30 | 4200 | 4120 | 4170 | 13 | 398 | 1655380 |
| 589 | 2016-10-04 | 4170 | -6 | 4170 | 4096 | 4176 | 16 | 195 | 802162 |
| 590 | 2016-10-03 | 4176 | -84 | 4345 | 4095 | 4260 | 13 | 319 | 1331360 |
| 591 | 2016-10-02 | 4260 | -40 | 4350 | 4250 | 4300 | 18 | 415 | 1784340 |
| 592 | 2016-09-29 | 4300 | 130 | 4406 | 4232 | 4170 | 31 | 465 | 1993320 |
| 593 | 2016-09-28 | 4170 | -62 | 4200 | 4170 | 4232 | 10 | 114 | 478470 |
| 594 | 2016-09-27 | 4232 | 62 | 4233 | 4100 | 4170 | 13 | 399 | 1673180 |
| 595 | 2016-09-26 | 4170 | 15 | 4348 | 4051 | 4155 | 25 | 289 | 1219270 |
| 596 | 2016-09-25 | 4155 | -335 | 4401 | 4110 | 4490 | 53 | 743 | 3141730 |
| 597 | 2016-09-22 | 4490 | 50 | 4528 | 4425 | 4440 | 21 | 413 | 1845980 |
| 598 | 2016-09-21 | 4440 | -80 | 4540 | 4402 | 4520 | 76 | 835 | 3738840 |
| 599 | 2016-09-20 | 4520 | 19 | 4570 | 4410 | 4501 | 98 | 1330 | 6028660 |
| 600 | 2016-09-18 | 4501 | -100 | 4600 | 4500 | 4601 | 18 | 305 | 1384970 |
| 601 | 2016-09-14 | 4601 | 121 | 4692 | 4470 | 4480 | 43 | 572 | 2608550 |
| 602 | 2016-09-12 | 4480 | 120 | 4488 | 4350 | 4360 | 26 | 505 | 2240840 |
| 603 | 2016-09-11 | 4360 | 110 | 4360 | 4250 | 4250 | 96 | 1197 | 5139360 |
| 604 | 2016-09-08 | 4250 | -25 | 4340 | 4250 | 4275 | 25 | 281 | 1204600 |
| 605 | 2016-09-07 | 4275 | 25 | 4275 | 4260 | 4250 | 3 | 32 | 136470 |
| 606 | 2016-09-06 | 4250 | 45 | 4300 | 4165 | 4205 | 28 | 308 | 1310210 |
| 607 | 2016-09-05 | 4205 | 75 | 4400 | 4140 | 4130 | 19 | 211 | 893552 |
| 608 | 2016-09-04 | 4130 | 106 | 4130 | 4026 | 4024 | 9 | 96 | 389271 |
| 609 | 2016-09-01 | 4024 | 19 | 4100 | 4024 | 4005 | 16 | 250 | 1015060 |
| 610 | 2016-08-31 | 4005 | -55 | 4005 | 4005 | 4060 | 2 | 31 | 124155 |
| 611 | 2016-08-30 | 4060 | 60 | 4100 | 4050 | 4000 | 28 | 295 | 1197450 |
| 612 | 2016-08-29 | 4000 | -50 | 4050 | 3950 | 4050 | 27 | 468 | 1869890 |
| 613 | 2016-08-28 | 4050 | 40 | 4050 | 3950 | 4010 | 25 | 272 | 1083350 |
| 614 | 2016-08-24 | 4010 | 0 | 4010 | 4000 | 4010 | 5 | 53 | 212310 |
| 615 | 2016-08-23 | 4010 | 45 | 4010 | 3950 | 3965 | 17 | 180 | 716115 |
| 616 | 2016-08-22 | 3965 | -73 | 4118 | 3960 | 4038 | 11 | 116 | 468624 |
| 617 | 2016-08-21 | 4038 | -123 | 4160 | 4038 | 4161 | 28 | 305 | 1261360 |
| 618 | 2016-08-17 | 4161 | 116 | 4161 | 4053 | 4045 | 24 | 252 | 1034680 |
| 619 | 2016-08-16 | 4045 | 10 | 4060 | 4035 | 4035 | 12 | 126 | 509652 |
| 620 | 2016-08-15 | 4035 | -165 | 4120 | 4031 | 4200 | 18 | 180 | 728440 |
| 621 | 2016-08-14 | 4200 | 45 | 4220 | 4102 | 4155 | 26 | 275 | 1146310 |
| 622 | 2016-08-11 | 4155 | 50 | 4299 | 4152 | 4105 | 19 | 200 | 838342 |
| 623 | 2016-08-10 | 4105 | 5 | 4200 | 4067 | 4100 | 27 | 292 | 1206790 |
| 624 | 2016-08-08 | 4100 | -61 | 4161 | 4100 | 4161 | 41 | 443 | 1820630 |
| 625 | 2016-08-07 | 4161 | -239 | 4350 | 4155 | 4400 | 31 | 454 | 1906900 |
| 626 | 2016-08-04 | 4400 | -56 | 4400 | 4400 | 4456 | 1 | 50 | 220000 |
| 627 | 2016-08-03 | 4456 | 218 | 4456 | 4155 | 4238 | 53 | 890 | 3746970 |
| 628 | 2016-08-02 | 4238 | -37 | 4300 | 4230 | 4275 | 21 | 210 | 891620 |
| 629 | 2016-08-01 | 4275 | -41 | 4299 | 4250 | 4316 | 20 | 200 | 853650 |
| 630 | 2016-07-31 | 4316 | -64 | 4350 | 4260 | 4380 | 46 | 460 | 1979360 |
| 631 | 2016-07-28 | 4380 | 82 | 4380 | 4132 | 4298 | 55 | 820 | 3490350 |
| 632 | 2016-07-27 | 4298 | 118 | 4434 | 4200 | 4180 | 49 | 720 | 3109450 |
| 633 | 2016-07-26 | 4180 | 380 | 4180 | 3870 | 3800 | 39 | 1153 | 4748550 |
| 634 | 2016-07-25 | 3800 | 160 | 3800 | 3570 | 3640 | 14 | 140 | 507700 |
| 635 | 2016-07-21 | 3640 | -160 | 3750 | 3640 | 3800 | 15 | 150 | 555400 |
| 636 | 2016-07-20 | 3800 | -35 | 3800 | 3701 | 3835 | 35 | 490 | 1845760 |
| 637 | 2016-07-19 | 3835 | 124 | 3835 | 3650 | 3711 | 28 | 590 | 2229880 |
| 638 | 2016-07-18 | 3711 | 21 | 3748 | 3333 | 3690 | 65 | 1220 | 4406000 |
| 639 | 2016-07-17 | 3690 | -410 | 4018 | 3690 | 4100 | 21 | 250 | 931070 |
| 640 | 2016-07-14 | 4100 | 198 | 4124 | 3980 | 3902 | 24 | 320 | 1299320 |
| 641 | 2016-07-13 | 3902 | -128 | 3953 | 3800 | 4030 | 16 | 160 | 620750 |
| 642 | 2016-07-12 | 4030 | -10 | 4039 | 4000 | 4040 | 27 | 360 | 1442830 |
| 643 | 2016-07-11 | 4040 | -112 | 4070 | 4015 | 4152 | 21 | 380 | 1535850 |
| 644 | 2016-07-10 | 4152 | 1 | 4220 | 4140 | 4151 | 33 | 720 | 2996780 |
| 645 | 2016-07-06 | 4151 | 43 | 4180 | 4000 | 4108 | 47 | 470 | 1934070 |
| 646 | 2016-07-05 | 4108 | -28 | 4145 | 4070 | 4136 | 31 | 320 | 1312010 |
| 647 | 2016-07-04 | 4136 | 6 | 4136 | 4025 | 4130 | 79 | 980 | 3995840 |
| 648 | 2016-07-03 | 4130 | 340 | 4130 | 3781 | 3790 | 76 | 1655 | 6684830 |
| 649 | 2016-06-30 | 3790 | 155 | 3835 | 3650 | 3635 | 43 | 500 | 1875500 |
| 650 | 2016-06-29 | 3635 | 84 | 3695 | 3536 | 3551 | 49 | 960 | 3476300 |
| 651 | 2016-06-28 | 3551 | 51 | 3551 | 3450 | 3500 | 57 | 1740 | 6101190 |
| 652 | 2016-06-27 | 3500 | -100 | 3550 | 3500 | 3600 | 21 | 210 | 737220 |
| 653 | 2016-06-26 | 3600 | 33 | 3923 | 3540 | 3567 | 219 | 2847 | 10686700 |
| 654 | 2016-06-23 | 3567 | 324 | 3567 | 3307 | 3243 | 63 | 950 | 3379650 |
| 655 | 2016-06-22 | 3243 | 294 | 3243 | 3007 | 2949 | 16 | 160 | 513080 |
| 656 | 2016-06-21 | 2949 | 268 | 2949 | 2734 | 2681 | 5 | 50 | 142130 |
| 657 | 2016-06-20 | 2681 | 103 | 2681 | 2629 | 2578 | 6 | 60 | 160340 |
| 658 | 2016-06-19 | 2578 | 217 | 2578 | 2479 | 2361 | 3 | 30 | 75850 |
| 659 | 2016-06-16 | 2361 | 46 | 2361 | 2361 | 2315 | 1 | 10 | 23610 |
| 660 | 2016-06-15 | 2315 | 210 | 2315 | 2147 | 2105 | 7 | 70 | 157890 |
| 661 | 2016-06-14 | 2105 | 81 | 2105 | 2064 | 2024 | 2 | 20 | 41690 |
| 662 | 2016-06-13 | 2024 | 169 | 2024 | 1947 | 1855 | 3 | 30 | 59560 |
| 663 | 2016-06-08 | 1855 | 13 | 1855 | 1855 | 1842 | 1 | 10 | 18550 |
| 664 | 2016-06-02 | 1842 | 36 | 1842 | 1842 | 1806 | 1 | 10 | 18420 |
| 665 | 2016-05-31 | 1806 | 103 | 1806 | 1737 | 1703 | 3 | 30 | 53140 |
| 666 | 2016-05-25 | 1703 | 65 | 1703 | 1670 | 1638 | 3 | 30 | 50760 |
| 667 | 2016-05-24 | 1638 | 138 | 1638 | 1575 | 1500 | 4 | 40 | 63940 |
| 668 | 2016-05-23 | 1500 | 125 | 1500 | 1443 | 1375 | 4 | 40 | 59140 |
| 669 | 2016-05-22 | 1375 | 90 | 1375 | 1349 | 1285 | 2 | 20 | 27240 |
| 670 | 2016-05-18 | 1285 | 61 | 1285 | 1285 | 1224 | 1 | 10 | 12850 |
| 671 | 2016-05-17 | 1224 | 58 | 1224 | 1224 | 1166 | 1 | 10 | 12240 |
| 672 | 2016-05-11 | 1166 | 22 | 1166 | 1166 | 1144 | 1 | 10 | 11660 |
| 673 | 2016-05-08 | 1144 | 54 | 1144 | 1144 | 1090 | 4 | 40 | 45760 |
| 674 | 2016-04-26 | 1090 | 51 | 1090 | 1090 | 1039 | 1 | 10 | 10900 |
| 675 | 2016-04-21 | 1039 | 20 | 1039 | 1039 | 1019 | 1 | 10 | 10390 |
| 676 | 2016-04-12 | 1019 | 48 | 1019 | 1019 | 971 | 1 | 10 | 10190 |
| 677 | 2016-04-11 | 971 | 46 | 971 | 971 | 925 | 1 | 10 | 9710 |
| 678 | 2016-04-04 | 925 | 18 | 925 | 925 | 907 | 1 | 10 | 9250 |
| 679 | 2016-04-03 | 907 | 67 | 907 | 856 | 840 | 4 | 40 | 35260 |
| 680 | 2016-03-29 | 840 | 32 | 840 | 824 | 808 | 2 | 20 | 16640 |
| 681 | 2016-01-14 | 808 | 73 | 808 | 749 | 735 | 8 | 80 | 63150 |
| 682 | 2016-01-13 | 735 | 66 | 735 | 682 | 669 | 12 | 120 | 86870 |
| 683 | 2016-01-12 | 669 | 60 | 669 | 621 | 609 | 70 | 700 | 467100 |
| 684 | 2016-01-11 | 609 | 55 | 609 | 565 | 554 | 5 | 50 | 29350 |
| 685 | 2016-01-03 | 554 | 50 | 554 | 514 | 504 | 34 | 340 | 187360 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-05 | 6 | 10 |
| 2 | 2019-04 | 8 | 13 |
| 3 | 2019-03 | 8 | 9 |
| 4 | 2019-02 | 7 | 12 |
| 5 | 2019-01 | 11 | 11 |
| 6 | 2018-12 | 13 | 8 |
| 7 | 2018-11 | 3 | 10 |
| 8 | 2018-10 | 5 | 13 |
| 9 | 2018-09 | 8 | 11 |
| 10 | 2018-08 | 10 | 11 |
| 11 | 2018-07 | 11 | 11 |
| 12 | 2018-06 | 5 | 13 |
| 13 | 2018-05 | 11 | 10 |
| 14 | 2018-04 | 11 | 10 |
| 15 | 2018-03 | 5 | 12 |
| 16 | 2018-02 | 4 | 14 |
| 17 | 2018-01 | 7 | 12 |
| 18 | 2017-12 | 7 | 11 |
| 19 | 2017-11 | 8 | 14 |
| 20 | 2017-10 | 5 | 11 |
| 21 | 2017-09 | 5 | 9 |
| 22 | 2017-08 | 4 | 16 |
| 23 | 2017-07 | 15 | 7 |
| 24 | 2017-06 | 7 | 12 |
| 25 | 2017-05 | 9 | 9 |
| 26 | 2017-04 | 11 | 8 |
| 27 | 2017-03 | 12 | 5 |
| 28 | 2017-02 | 9 | 7 |
| 29 | 2017-01 | 4 | 13 |
| 30 | 2016-12 | 4 | 15 |
| 31 | 2016-11 | 5 | 11 |
| 32 | 2016-10 | 6 | 9 |
| 33 | 2016-09 | 13 | 5 |
| 34 | 2016-08 | 9 | 11 |
| 35 | 2016-07 | 11 | 8 |
| 36 | 2016-06 | 15 | 1 |
| 37 | 2016-05 | 9 | 0 |
| 38 | 2016-04 | 6 | 0 |
| 39 | 2016-03 | 1 | 0 |
| 40 | 2016-01 | 5 | 0 |
| S.N | Total | 313 | 372 |
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 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 3rd Quarter 2075/2076 | 1072 | 163,118 | 119,974 | 27.39 | 27.34 | 36.55 | 39.7 | 174.06 | 2.45 | 33,281 | |
| 2 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 2nd Quarter 2075/2076 | 1072 | 162,006 | 97,017 | 12.74 | 12.74 | 90.16 | 82.46 | 159.88 | 2.89 | 10,323 | |
| 3 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 1st Quarter 2075/2076 | 1072 | 140,875 | 111,374 | 2.89 | 2.89 | 569.28 | 357.33 | 179.06 | 2.72 | 1,017 | |
| 4 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 4th Quarter 2074/2075 | 1072 | 140,875 | 110,357 | 24.22 | 24.23 | 66.89 | 44.67 | 178.34 | 2.59 | 34,127 | |
| 5 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 3rd Quarter 2074/2075 | 1072 | 140,875 | 98,037 | 20.64 | 20.74 | 65.07 | 51.05 | 169.59 | 2.93 | 21,807 | |
| 6 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 2nd Quarter 2074/2075 | 1072 | 140,875 | 94,399.71 | 25.79 | 25.79 | 72.5 | 41.23 | 167 | 2.33 | 18,169.01 | |
| 7 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 1st Quarter 2074/2075 | 1072 | 140,875 | 85,084.82 | 25.14 | 25.14 | 111.37 | 42.88 | 160.4 | 1.38 | 8,854.25 | |
| 8 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 4th Quarter 2073/2074 | 1072 | 112,700 | 105,876.74 | 40.28 | 40.28 | 70.66 | 26.8 | 193.95 | 0.98 | 45,391.16 | |
| 9 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 3rd Quarter 2073/2074 | 1072 | 109,615.60 | 56,812.17 | 42.89 | 43.11 | 151.83 | 24.93 | 151.82 | 0.88 | 35,262.19 | |
| 10 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 2nd Quarter 2073/2074 | 1072 | 93,173 | 42,267.23 | 44.47 | 44.47 | 34.97 | 24.36 | 145.36 | 1.1 | 20,717.26 | |
| 11 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | Annual Report 2072/2073 | 1072 | 85,652 | 21,550 | 0.5 | 0.5 | 64.92 | 1072 | 63.15 | 11.42 | - | |
| 12 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 4th Quarter 2072/2073 | 1072 | 74,152.00 | 33,633.73 | 64.87 | 64.87 | 63.20 | 16.49 | 234.32 | 1.14 | 29,842.44 | |
| 13 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 3rd Quarter 2072/2073 | 1072 | 46,000.00 | 24,267.57 | 59.35 | 59.65 | 17.16 | 17.87 | 152.75 | 1.30 | 20,476.23 | |
| 14 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 2nd Quarter 2072/2073 | 1072 | 46,000 | 15,893.93 | - | 52.62 | - | 20.23 | - | 0.04 | 12,102.61 | |
| 15 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 1st Quarter 2072/2073 | 1072 | 46,000 | 11,315.51 | - | 39.89 | - | 26.8 | - | - | 4,587.16 | |
| 16 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | Annual Report 2071/2072 | 1072 | 46,000 | 3,791.32 | 0.52 | 1.48 | 26.85 | 1072 | - | 10.51 | 681.73 | |
| 17 | NMB Microfinance Bittiya Sanstha Ltd.(NMBMF) | 4th Quarter 2071/2072 | 1072 | 40,000 | 10,308.56 | - | 27.35 | - | 39.7 | - | 0.15 | 10,940 |