52 Week High | 10.98, Low 9.4 |
Closing Avg | 10.56 |
Weighted Avg | 10.52 |
LTP | 10.85(-0.09) |
Listed Shares | 10,00,00,000 |
Paid Up Capital | 1,00,00,00,000 |
Market Capitalization | 1,08,50,00,000 |
Net Profit |
EPS(Published) |
EPS(Normal) |
PE |
PE (current) |
Bonus Last Year |
Cash Dividend | 12 |
Right Share |
Net Worth |
S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
---|---|---|---|---|---|---|---|---|---|
1 | 2019-07-21 | 10.85 | -0.09 | 10.94 | 10.8 | 10.94 | 14 | 150400 | 1632470 |
2 | 2019-07-18 | 10.94 | -0.04 | 10.95 | 10.94 | 10.98 | 5 | 11000 | 120440 |
3 | 2019-07-17 | 10.98 | 0.16 | 10.98 | 10.8 | 10.82 | 10 | 36800 | 402610 |
4 | 2019-07-16 | 10.82 | 0.17 | 10.82 | 10.71 | 10.65 | 16 | 101221 | 1087460 |
5 | 2019-07-15 | 10.65 | 0.08 | 10.78 | 10.57 | 10.57 | 3 | 14000 | 150320 |
6 | 2019-07-14 | 10.57 | -0.08 | 10.6 | 10.57 | 10.65 | 3 | 10000 | 105752 |
7 | 2019-07-11 | 10.65 | 0.05 | 10.79 | 10.65 | 10.6 | 7 | 85900 | 926035 |
8 | 2019-07-10 | 10.6 | -0.11 | 10.66 | 10.6 | 10.71 | 3 | 35000 | 371800 |
9 | 2019-07-09 | 10.71 | 0.01 | 10.91 | 10.71 | 10.7 | 2 | 700 | 7517 |
10 | 2019-07-08 | 10.7 | 0.19 | 10.72 | 10.6 | 10.51 | 6 | 64000 | 681480 |
11 | 2019-07-07 | 10.51 | 0 | 10.86 | 10.51 | 10.51 | 8 | 64518 | 682796 |
12 | 2019-07-04 | 10.51 | -0.19 | 10.71 | 10.5 | 10.7 | 174 | 5256974 | 55222200 |
13 | 2019-07-03 | 10.7 | 0 | 10.7 | 10.55 | 10.7 | 3 | 8000 | 84568 |
14 | 2019-07-01 | 10.7 | 0.2 | 10.7 | 10.7 | 10.5 | 1 | 1000 | 10700 |
15 | 2019-06-30 | 10.5 | -0.25 | 10.75 | 10.5 | 10.75 | 6 | 12252 | 129696 |
16 | 2019-06-27 | 10.75 | 0.2 | 10.75 | 10.4 | 10.55 | 2 | 600 | 6275 |
17 | 2019-06-25 | 10.55 | 0.2 | 10.55 | 10.55 | 10.35 | 1 | 1000 | 10550 |
18 | 2019-06-24 | 10.35 | -0.05 | 10.35 | 10.35 | 10.4 | 2 | 25570 | 264650 |
19 | 2019-06-20 | 10.4 | 0.05 | 10.4 | 10.31 | 10.35 | 2 | 5500 | 57155 |
20 | 2019-06-19 | 10.35 | -0.01 | 10.35 | 10.35 | 10.36 | 5 | 6500 | 67275 |
21 | 2019-06-18 | 10.36 | -0.19 | 10.4 | 10.35 | 10.55 | 5 | 5346 | 55429.6 |
22 | 2019-06-17 | 10.55 | 0.45 | 10.55 | 10.15 | 10.1 | 6 | 41795 | 426019 |
23 | 2019-06-16 | 10.1 | -0.05 | 10.11 | 10.1 | 10.15 | 2 | 4900 | 49500 |
24 | 2019-06-13 | 10.15 | -0.2 | 10.2 | 10.15 | 10.35 | 2 | 4000 | 40650 |
25 | 2019-06-11 | 10.35 | 0 | 10.35 | 10.35 | 10.35 | 1 | 5000 | 51750 |
26 | 2019-06-10 | 10.35 | -0.35 | 10.69 | 10.35 | 10.7 | 4 | 15398 | 160989 |
27 | 2019-06-06 | 10.7 | 0.12 | 10.7 | 10.7 | 10.58 | 1 | 300 | 3210 |
28 | 2019-06-04 | 10.58 | -0.2 | 10.58 | 10.58 | 10.78 | 1 | 3500 | 37030 |
29 | 2019-05-30 | 10.78 | 0.07 | 10.92 | 10.71 | 10.71 | 12 | 31350 | 338587 |
30 | 2019-05-29 | 10.71 | 0.01 | 10.75 | 10.55 | 10.7 | 11 | 68695 | 733191 |
31 | 2019-05-28 | 10.7 | 0.35 | 10.7 | 10.35 | 10.35 | 10 | 36400 | 382570 |
32 | 2019-05-27 | 10.35 | 0.35 | 10.35 | 10.2 | 10 | 3 | 47600 | 490440 |
33 | 2019-05-26 | 10 | -0.22 | 10.45 | 10.39 | 10.22 | 6 | 25970 | 270460 |
34 | 2019-05-23 | 10.22 | 0.02 | 10.22 | 10.03 | 10.2 | 7 | 26800 | 269880 |
35 | 2019-05-22 | 10.2 | 0 | 10.2 | 10.2 | 10.2 | 1 | 1000 | 10200 |
36 | 2019-05-21 | 10.2 | -0.15 | 10.35 | 10.2 | 10.35 | 3 | 8000 | 82350 |
37 | 2019-05-20 | 10.35 | -0.05 | 10.41 | 10.21 | 10.4 | 7 | 16600 | 172336 |
38 | 2019-05-19 | 10.4 | -0.1 | 10.5 | 10.35 | 10.5 | 5 | 12246 | 126996 |
39 | 2019-05-16 | 10.5 | 0.15 | 10.5 | 10.5 | 10.35 | 1 | 600 | 6300 |
40 | 2019-05-15 | 10.35 | -0.15 | 10.71 | 10.35 | 10.5 | 5 | 46008 | 476546 |
41 | 2019-05-14 | 10.5 | -0.15 | 10.7 | 10.5 | 10.65 | 5 | 16500 | 175475 |
42 | 2019-05-13 | 10.65 | 0.15 | 10.65 | 10.65 | 10.5 | 1 | 500 | 5325 |
43 | 2019-05-12 | 10.5 | 0.2 | 10.5 | 10.5 | 10.3 | 1 | 3000 | 31500 |
44 | 2019-05-08 | 10.3 | 0.15 | 10.3 | 10.3 | 10.15 | 1 | 5000 | 51500 |
45 | 2019-05-07 | 10.15 | -0.15 | 10.3 | 10.1 | 10.3 | 4 | 21700 | 219335 |
46 | 2019-05-06 | 10.3 | -0.3 | 10.5 | 10.2 | 10.6 | 7 | 25384 | 261941 |
47 | 2019-05-05 | 10.6 | 0 | 10.6 | 10.6 | 10.6 | 1 | 1200 | 12720 |
48 | 2019-05-02 | 10.6 | 0.1 | 10.6 | 10.6 | 10.5 | 1 | 5600 | 59360 |
49 | 2019-04-30 | 10.5 | -0.05 | 10.6 | 10.5 | 10.55 | 5 | 21500 | 225900 |
50 | 2019-04-29 | 10.55 | -0.15 | 10.75 | 10.55 | 10.7 | 3 | 5000 | 53250 |
51 | 2019-04-28 | 10.7 | 0.1 | 10.7 | 10.61 | 10.6 | 5 | 21200 | 226682 |
52 | 2019-04-25 | 10.6 | 0 | 10.89 | 10.6 | 10.6 | 4 | 6964 | 74140.8 |
53 | 2019-04-24 | 10.6 | 0.45 | 10.6 | 10.35 | 10.15 | 7 | 57000 | 599125 |
54 | 2019-04-23 | 10.15 | -0.09 | 10.15 | 10.15 | 10.24 | 3 | 4400 | 44660 |
55 | 2019-04-21 | 10.24 | 0.2 | 10.24 | 10.04 | 10.04 | 3 | 4500 | 45610 |
56 | 2019-04-18 | 10.04 | -0.01 | 10.04 | 9.85 | 10.05 | 2 | 1000 | 9945 |
57 | 2019-04-17 | 10.05 | -0.15 | 10.05 | 10.05 | 10.2 | 1 | 4100 | 41205 |
58 | 2019-04-16 | 10.2 | 0.2 | 10.2 | 10.18 | 10 | 4 | 6519 | 66403.4 |
59 | 2019-04-11 | 10 | -0.15 | 10 | 10 | 10.15 | 1 | 500 | 5000 |
60 | 2019-04-08 | 10.15 | 0.2 | 10.29 | 10 | 9.95 | 5 | 24398 | 246335 |
61 | 2019-04-07 | 9.95 | 0.24 | 9.95 | 9.78 | 9.71 | 4 | 12000 | 118400 |
62 | 2019-04-04 | 9.71 | -0.18 | 9.8 | 9.7 | 9.89 | 4 | 8326 | 80826.8 |
63 | 2019-04-02 | 9.89 | 0.19 | 9.89 | 9.88 | 9.7 | 4 | 15500 | 153195 |
64 | 2019-03-31 | 9.6 | -0.1 | 9.7 | 9.6 | 9.7 | 2 | 11000 | 106600 |
65 | 2019-03-28 | 9.7 | -0.1 | 9.8 | 9.7 | 9.8 | 3 | 5500 | 53420 |
66 | 2019-03-26 | 9.8 | -0.01 | 9.8 | 9.8 | 9.81 | 3 | 8898 | 87200.4 |
67 | 2019-03-25 | 9.81 | -0.19 | 9.9 | 9.81 | 10 | 4 | 30000 | 296500 |
68 | 2019-03-21 | 9.9 | -0.1 | 10 | 9.81 | 10 | 5 | 17900 | 177990 |
69 | 2019-03-19 | 10 | 0 | 10 | 10 | 10 | 2 | 15000 | 150000 |
70 | 2019-03-18 | 10 | -0.2 | 10.3 | 10 | 10.2 | 10 | 23100 | 234240 |
71 | 2019-03-17 | 10.2 | 0.2 | 10.2 | 10 | 10 | 4 | 32178 | 322390 |
72 | 2019-03-14 | 10 | -0.1 | 10 | 9.9 | 10.1 | 4 | 6200 | 61651 |
73 | 2019-03-13 | 10.1 | 0.16 | 10.1 | 9.94 | 9.94 | 1 | 1000 | 10100 |
74 | 2019-03-11 | 9.94 | 0.34 | 9.94 | 9.6 | 9.6 | 4 | 20500 | 199374 |
75 | 2019-03-07 | 9.6 | 0.07 | 9.61 | 9.53 | 9.53 | 4 | 40000 | 384100 |
76 | 2019-03-05 | 9.53 | 0.03 | 9.53 | 9.35 | 9.5 | 3 | 6500 | 61030 |
77 | 2019-03-03 | 9.5 | -0.18 | 9.68 | 9.5 | 9.68 | 2 | 7000 | 66500 |
78 | 2019-02-27 | 9.68 | 0.03 | 9.68 | 9.5 | 9.65 | 5 | 40019 | 384076 |
79 | 2019-02-26 | 9.65 | 0 | 9.65 | 9.6 | 9.65 | 2 | 54000 | 518600 |
80 | 2019-02-25 | 9.65 | 0.15 | 9.65 | 9.5 | 9.5 | 3 | 22000 | 210700 |
81 | 2019-02-24 | 9.5 | 0 | 9.51 | 9.5 | 9.5 | 3 | 17000 | 161520 |
82 | 2019-02-21 | 9.5 | 0.1 | 9.5 | 9.36 | 9.4 | 2 | 3500 | 33180 |
83 | 2019-02-20 | 9.4 | -0.05 | 9.55 | 9.4 | 9.45 | 9 | 76000 | 717030 |
84 | 2019-02-19 | 9.45 | 0 | 9.45 | 9.31 | 9.45 | 4 | 13269 | 124154 |
85 | 2019-02-18 | 9.45 | -0.03 | 9.48 | 9.45 | 9.48 | 3 | 30000 | 283500 |
86 | 2019-02-17 | 9.48 | -0.15 | 9.63 | 9.48 | 9.63 | 1 | 2225 | 21093 |
87 | 2019-02-14 | 9.63 | 0.18 | 9.63 | 9.45 | 9.45 | 2 | 500 | 4815 |
88 | 2019-02-13 | 9.45 | -0.05 | 9.5 | 9.4 | 9.5 | 2 | 2000 | 18850 |
89 | 2019-02-12 | 9.5 | 0 | 9.5 | 9.32 | 9.5 | 8 | 25500 | 241550 |
90 | 2019-02-11 | 9.5 | -0.1 | 9.6 | 9.5 | 9.6 | 3 | 2000 | 19030 |
91 | 2019-02-10 | 9.6 | -0.1 | 9.7 | 9.6 | 9.7 | 1 | 500 | 4800 |
92 | 2019-02-07 | 9.7 | 0.02 | 9.79 | 9.55 | 9.68 | 6 | 27811 | 270483 |
93 | 2019-02-06 | 9.68 | -0.16 | 9.84 | 9.68 | 9.84 | 2 | 2000 | 19370 |
94 | 2019-02-05 | 9.84 | -0.17 | 10.01 | 9.84 | 10.01 | 4 | 16000 | 157450 |
95 | 2019-02-04 | 10.01 | 0.19 | 10.01 | 9.82 | 9.82 | 1 | 10600 | 106106 |
96 | 2019-02-03 | 9.82 | -0.16 | 9.98 | 9.81 | 9.98 | 3 | 15000 | 147250 |
97 | 2019-01-31 | 9.98 | 0.35 | 9.98 | 9.63 | 9.63 | 6 | 41000 | 402000 |
98 | 2019-01-30 | 9.63 | -0.18 | 9.81 | 9.63 | 9.81 | 3 | 3500 | 33740 |
99 | 2019-01-29 | 9.81 | 0.11 | 9.86 | 9.7 | 9.7 | 5 | 18300 | 179865 |
100 | 2019-01-28 | 9.7 | -0.15 | 9.85 | 9.7 | 9.85 | 2 | 21200 | 206700 |
101 | 2019-01-24 | 9.85 | -0.05 | 10.05 | 9.85 | 9.9 | 4 | 9000 | 89250 |
102 | 2019-01-23 | 9.9 | 0.19 | 9.9 | 9.71 | 9.71 | 3 | 42284 | 411947 |
103 | 2019-01-22 | 9.71 | -0.19 | 9.9 | 9.71 | 9.9 | 4 | 16100 | 156831 |
104 | 2019-01-21 | 9.9 | -0.2 | 10.1 | 9.9 | 10.1 | 1 | 5000 | 49500 |
105 | 2019-01-20 | 10.1 | 0.1 | 10.1 | 10 | 10 | 1 | 5000 | 50500 |
106 | 2019-01-16 | 10 | 0 | 10.01 | 9.9 | 10 | 10 | 36000 | 359100 |
107 | 2019-01-14 | 10 | -0.1 | 10.1 | 10 | 10.1 | 1 | 10000 | 100000 |
108 | 2019-01-10 | 10.1 | 0.1 | 10.1 | 10 | 10 | 1 | 5000 | 50500 |
109 | 2019-01-07 | 10 | -0.1 | 10 | 9.9 | 10.1 | 2 | 12500 | 124000 |
110 | 2019-01-02 | 10.1 | 0 | 10.1 | 10 | 10.1 | 7 | 56500 | 570000 |
111 | 2018-12-31 | 10.1 | 0.1 | 10.1 | 10 | 10 | 1 | 10000 | 101000 |
112 | 2018-12-30 | 10 | -0.08 | 10.08 | 10 | 10.08 | 4 | 5600 | 56000 |
113 | 2018-12-27 | 10.08 | -0.72 | 10.8 | 9.99 | 10.8 | 18 | 138500 | 1408300 |
114 | 2018-12-24 | 10.8 | 0 | 10.8 | 10.8 | 10.8 | 1 | 10000 | 108000 |
115 | 2018-11-28 | 10.8 | -0.2 | 11 | 10.8 | 11 | 1 | 100 | 1080 |
116 | 2018-10-30 | 11.22 | 0.22 | 11.22 | 11.22 | 11 | 1 | 2000 | 22440 |
117 | 2018-10-23 | 11 | -0.02 | 11 | 11 | 11.02 | 1 | 10000 | 110000 |
118 | 2018-10-02 | 11.02 | -0.19 | 11.02 | 11.02 | 11.21 | 1 | 50000 | 551000 |
119 | 2018-09-27 | 11.21 | -0.23 | 11.21 | 11.21 | 11.44 | 1 | 300 | 3363 |
120 | 2018-09-18 | 11.44 | 0.22 | 11.44 | 11.44 | 11.22 | 1 | 1000 | 11440 |
121 | 2018-09-17 | 11.22 | 0.22 | 11.22 | 11.22 | 11 | 1 | 1000 | 11220 |
122 | 2018-09-13 | 11 | 0 | 11.05 | 11 | 11 | 2 | 2000 | 22075 |
123 | 2018-09-11 | 11 | 0 | 11 | 11 | 11 | 1 | 4829 | 53119 |
124 | 2018-09-10 | 11 | -0.06 | 11 | 10.95 | 11.06 | 2 | 2500 | 27450 |
125 | 2018-09-04 | 11.06 | 0 | 11.06 | 10.94 | 11.06 | 10 | 65500 | 722510 |
126 | 2018-09-03 | 11.06 | -0.46 | 11.75 | 11.06 | 11.52 | 6 | 6500 | 73730 |
127 | 2018-09-02 | 11.52 | -0.24 | 11.52 | 11.52 | 11.76 | 1 | 100 | 1152 |
128 | 2018-08-21 | 11.76 | -0.24 | 11.76 | 11.76 | 12 | 1 | 500 | 5880 |
129 | 2018-08-19 | 12 | 0.1 | 12.05 | 11.85 | 11.9 | 85 | 633936 | 7605750 |
130 | 2018-08-16 | 11.9 | 0.2 | 11.93 | 11.7 | 11.7 | 13 | 150214 | 1780390 |
131 | 2018-08-15 | 11.7 | 0.2 | 11.7 | 11.3 | 11.5 | 9 | 50498 | 584327 |
132 | 2018-08-14 | 11.5 | 0.07 | 11.5 | 11.3 | 11.43 | 11 | 134800 | 1549050 |
133 | 2018-08-13 | 11.43 | 0.22 | 11.43 | 11.43 | 11.21 | 1 | 5998 | 68557.1 |
134 | 2018-08-09 | 11.21 | -0.23 | 11.21 | 11.21 | 11.44 | 1 | 1000 | 11210 |
135 | 2018-08-05 | 11.44 | 0 | 11.45 | 11.44 | 11.44 | 3 | 3000 | 34340 |
136 | 2018-07-31 | 11.44 | 0.44 | 11.44 | 11.22 | 11 | 4 | 27100 | 309914 |
137 | 2018-07-30 | 11 | -0.22 | 11.22 | 11 | 11.22 | 2 | 7500 | 83600 |
138 | 2018-07-26 | 11.22 | -0.08 | 11.42 | 11.2 | 11.3 | 8 | 45584 | 514151 |
139 | 2018-07-25 | 11.3 | -0.1 | 11.3 | 11.3 | 11.4 | 2 | 10000 | 113000 |
140 | 2018-07-23 | 11.4 | 0.21 | 11.41 | 11.4 | 11.19 | 2 | 1900 | 21669 |
141 | 2018-07-22 | 11.19 | 0.35 | 11.19 | 11 | 10.84 | 4 | 7400 | 82434 |
142 | 2018-07-19 | 10.84 | 0.21 | 10.84 | 10.63 | 10.63 | 2 | 1100 | 11714 |
143 | 2018-07-17 | 10.84 | 0.29 | 10.84 | 10.63 | 10.55 | 2 | 200 | 2147 |
144 | 2018-07-15 | 10.55 | 0.15 | 10.55 | 10.46 | 10.4 | 3 | 6000 | 62850 |
145 | 2018-07-11 | 10.4 | -0.2 | 10.4 | 10.4 | 10.6 | 1 | 19489 | 202686 |
146 | 2018-07-09 | 10.6 | -0.3 | 10.91 | 10.6 | 10.9 | 10 | 105274 | 1128890 |
147 | 2018-07-08 | 10.9 | -0.1 | 11.03 | 10.9 | 11 | 9 | 69500 | 760030 |
148 | 2018-07-05 | 11 | 0.1 | 11.1 | 11 | 10.9 | 3 | 60000 | 661000 |
149 | 2018-07-04 | 10.9 | -0.05 | 10.96 | 10.75 | 10.95 | 4 | 50489 | 546207 |
150 | 2018-07-03 | 10.95 | -0.05 | 10.95 | 10.95 | 11 | 1 | 4000 | 43800 |
151 | 2018-07-02 | 11 | -0.01 | 11.01 | 11 | 11.01 | 5 | 18000 | 198150 |
152 | 2018-06-28 | 11.01 | 0.01 | 11.1 | 11.01 | 11 | 8 | 240000 | 2648500 |
153 | 2018-06-26 | 11 | -0.1 | 11 | 11 | 11.1 | 1 | 2500 | 27500 |
154 | 2018-06-24 | 11.1 | -0.05 | 11.2 | 11.1 | 11.15 | 7 | 102500 | 1138620 |
155 | 2018-06-20 | 11.15 | 0 | 11.35 | 11.08 | 11.15 | 12 | 594000 | 6615600 |
156 | 2018-06-13 | 11.15 | -0.08 | 11.15 | 11.12 | 11.23 | 3 | 12000 | 133590 |
157 | 2018-06-11 | 11.23 | -0.02 | 11.23 | 11.02 | 11.25 | 4 | 16000 | 178430 |
158 | 2018-06-07 | 11.25 | -0.12 | 11.25 | 11.25 | 11.37 | 1 | 81670 | 918788 |
159 | 2018-06-04 | 11.37 | -0.23 | 11.37 | 11.37 | 11.6 | 1 | 100000 | 1137000 |
160 | 2018-05-31 | 11.6 | -0.05 | 11.65 | 11.6 | 11.65 | 2 | 3000 | 34900 |
161 | 2018-05-30 | 11.65 | 0.05 | 11.65 | 11.65 | 11.6 | 1 | 1000 | 11650 |
162 | 2018-05-29 | 11.6 | 0 | 11.6 | 11.37 | 11.6 | 2 | 11000 | 127140 |
163 | 2018-05-27 | 11.6 | -0.01 | 11.8 | 11.58 | 11.61 | 4 | 15000 | 175100 |
164 | 2018-05-24 | 11.61 | -0.22 | 11.85 | 11.61 | 11.83 | 3 | 2000 | 23340 |
165 | 2018-05-22 | 11.83 | 0.23 | 11.83 | 11.83 | 11.6 | 1 | 2500 | 29575 |
166 | 2018-05-15 | 11.6 | 0.19 | 11.6 | 11.6 | 11.41 | 2 | 10000 | 116000 |
167 | 2018-05-14 | 11.41 | -0.1 | 11.51 | 11.41 | 11.51 | 2 | 6500 | 74665 |
168 | 2018-05-09 | 11.51 | -0.22 | 11.52 | 11.51 | 11.73 | 2 | 5000 | 57570 |
169 | 2018-05-06 | 11.73 | 0.03 | 11.73 | 11.5 | 11.7 | 2 | 5000 | 57730 |
170 | 2018-05-03 | 11.7 | -0.1 | 11.7 | 11.7 | 11.8 | 1 | 1000 | 11700 |
171 | 2018-05-02 | 11.8 | 0.2 | 11.8 | 11.8 | 11.6 | 1 | 1000 | 11800 |
172 | 2018-04-29 | 11.6 | -0.21 | 11.6 | 11.6 | 11.81 | 1 | 1000 | 11600 |
173 | 2018-04-26 | 11.81 | -0.24 | 11.85 | 11.81 | 12.05 | 3 | 3400 | 40234 |
174 | 2018-04-25 | 12.05 | -0.15 | 12.05 | 12.05 | 12.2 | 1 | 5000 | 60250 |
175 | 2018-04-24 | 12.2 | 0.1 | 12.2 | 12.2 | 12.1 | 1 | 10000 | 122000 |
176 | 2018-04-23 | 12.1 | -0.15 | 12.3 | 12.1 | 12.25 | 7 | 16500 | 202250 |
177 | 2018-04-22 | 12.25 | 0.25 | 12.25 | 12.24 | 12 | 2 | 10000 | 122450 |
178 | 2018-04-17 | 12 | 0.3 | 12 | 11.93 | 11.7 | 3 | 11500 | 137622 |
179 | 2018-04-16 | 11.7 | -0.23 | 11.7 | 11.7 | 11.93 | 1 | 400 | 4680 |
180 | 2018-04-15 | 11.93 | 0.23 | 11.93 | 11.93 | 11.7 | 1 | 2000 | 23860 |
181 | 2018-04-12 | 11.7 | -0.01 | 11.94 | 11.7 | 11.71 | 3 | 46000 | 542540 |
182 | 2018-04-11 | 11.71 | -0.05 | 12 | 11.71 | 11.76 | 3 | 28847 | 340864 |
183 | 2018-04-10 | 11.76 | -0.1 | 12 | 11.76 | 11.86 | 3 | 15000 | 178800 |
184 | 2018-04-09 | 11.86 | 0 | 12.12 | 11.86 | 11.86 | 11 | 95600 | 1146960 |
185 | 2018-04-08 | 11.86 | 0.36 | 12.1 | 11.73 | 11.5 | 9 | 21100 | 252333 |
186 | 2018-04-05 | 11.5 | 0.4 | 11.5 | 11.32 | 11.1 | 4 | 59200 | 677494 |
187 | 2018-04-02 | 11.1 | -0.26 | 11.37 | 11.1 | 11.36 | 9 | 68000 | 759590 |
188 | 2018-03-29 | 11.36 | -0.19 | 11.75 | 11.3 | 11.55 | 18 | 100000 | 1145120 |
189 | 2018-03-28 | 11.55 | 0 | 11.55 | 11.52 | 11.55 | 2 | 25000 | 288300 |
190 | 2018-03-27 | 11.55 | -0.21 | 11.6 | 11.32 | 11.76 | 8 | 108000 | 1246620 |
191 | 2018-03-26 | 11.76 | -0.24 | 11.76 | 11.76 | 12 | 1 | 2000 | 23520 |
192 | 2018-03-22 | 12 | -0.1 | 12 | 12 | 12.1 | 1 | 14430 | 173160 |
193 | 2018-03-20 | 12.1 | 0.2 | 12.1 | 11.9 | 11.9 | 2 | 8000 | 96200 |
194 | 2018-03-15 | 11.9 | 0 | 12 | 11.67 | 11.9 | 7 | 14900 | 176660 |
195 | 2018-03-14 | 11.9 | 0.05 | 11.9 | 11.9 | 11.85 | 2 | 31000 | 368900 |
196 | 2018-03-13 | 11.85 | 0.1 | 11.85 | 11.75 | 11.75 | 2 | 15000 | 177250 |
197 | 2018-03-05 | 11.6 | 0.05 | 11.6 | 11.6 | 11.55 | 1 | 5000 | 58000 |
198 | 2018-03-04 | 11.55 | -0.3 | 11.82 | 11.55 | 11.85 | 7 | 92445 | 1082000 |
199 | 2018-02-28 | 11.85 | -0.15 | 12 | 11.85 | 12 | 4 | 62570 | 745754 |
200 | 2018-02-27 | 12 | -0.07 | 12 | 12 | 12.07 | 3 | 3000 | 36000 |
201 | 2018-02-22 | 12.07 | 0 | 12.07 | 12.07 | 12.07 | 1 | 1000 | 12070 |
202 | 2018-02-21 | 12.07 | -0.23 | 12.07 | 12.07 | 12.3 | 1 | 5000 | 60350 |
203 | 2018-02-18 | 12.3 | 0.06 | 12.3 | 12.3 | 12.24 | 1 | 1000 | 12300 |
204 | 2018-02-11 | 12.24 | 0 | 12.24 | 12.24 | 12.24 | 1 | 200 | 2448 |
205 | 2018-02-08 | 12.24 | 0.19 | 12.24 | 12 | 12.05 | 6 | 17000 | 205980 |
206 | 2018-02-07 | 12.05 | -0.2 | 12.15 | 12.05 | 12.25 | 4 | 34389 | 415987 |
207 | 2018-02-05 | 12.25 | 0.2 | 12.25 | 12.05 | 12.05 | 4 | 119477 | 1444300 |
208 | 2018-02-04 | 12.05 | -0.15 | 12.05 | 12.05 | 12.2 | 1 | 1000 | 12050 |
209 | 2018-02-01 | 12.2 | 0.14 | 12.2 | 12 | 12.06 | 7 | 63978 | 777403 |
210 | 2018-01-29 | 12.06 | -0.04 | 12.06 | 12.06 | 12.1 | 1 | 3008 | 36276.5 |
211 | 2018-01-28 | 12.1 | -0.08 | 12.2 | 12.05 | 12.18 | 4 | 14676 | 177904 |
212 | 2018-01-25 | 12.18 | 0.01 | 12.18 | 11.93 | 12.17 | 3 | 7100 | 86028 |
213 | 2018-01-24 | 12.17 | 0.02 | 12.2 | 12.17 | 12.15 | 3 | 11500 | 140015 |
214 | 2018-01-23 | 12.15 | -0.25 | 12.35 | 12.15 | 12.4 | 7 | 48500 | 592125 |
215 | 2018-01-22 | 12.4 | -0.05 | 12.4 | 12.4 | 12.45 | 1 | 5000 | 62000 |
216 | 2018-01-21 | 12.45 | -0.05 | 12.5 | 12.4 | 12.5 | 4 | 18000 | 223700 |
217 | 2018-01-17 | 12.5 | 0 | 12.5 | 12.5 | 12.5 | 1 | 1000 | 12500 |
218 | 2018-01-16 | 12.5 | 0 | 12.5 | 12.5 | 12.5 | 2 | 3000 | 37500 |
219 | 2018-01-14 | 12.5 | 0 | 12.5 | 12.5 | 12.5 | 3 | 2900 | 36250 |
220 | 2018-01-10 | 12.5 | 0.3 | 12.69 | 12.44 | 12.2 | 12 | 30161 | 376084 |
221 | 2018-01-04 | 12.2 | -0.08 | 12.3 | 12.06 | 12.28 | 9 | 17000 | 207890 |
222 | 2018-01-03 | 12.28 | -0.07 | 12.34 | 12.1 | 12.35 | 5 | 28070 | 346017 |
223 | 2018-01-02 | 12.35 | 0.24 | 12.35 | 12.35 | 12.11 | 3 | 17900 | 221065 |
224 | 2018-01-01 | 12.11 | -0.14 | 12.25 | 12.11 | 12.25 | 3 | 7100 | 86835 |
225 | 2017-12-31 | 12.25 | -0.45 | 12.68 | 12 | 12.7 | 6 | 43998 | 544862 |
226 | 2017-12-28 | 12.7 | 0.31 | 12.7 | 12.45 | 12.39 | 6 | 117400 | 1489420 |
227 | 2017-12-27 | 12.39 | -0.01 | 12.39 | 12.15 | 12.4 | 2 | 1500 | 18345 |
228 | 2017-12-26 | 12.4 | -0.25 | 12.41 | 12.16 | 12.65 | 5 | 8400 | 103694 |
229 | 2017-12-24 | 12.65 | 0.24 | 12.91 | 12.65 | 12.41 | 4 | 37500 | 480425 |
230 | 2017-12-21 | 12.41 | 0 | 12.41 | 12.25 | 12.41 | 3 | 10600 | 131240 |
231 | 2017-12-20 | 12.41 | -0.24 | 12.66 | 12.41 | 12.65 | 14 | 63000 | 783690 |
232 | 2017-12-19 | 12.65 | -0.05 | 12.7 | 12.65 | 12.7 | 4 | 64300 | 813445 |
233 | 2017-12-18 | 12.7 | -0.03 | 12.8 | 12.7 | 12.73 | 5 | 45000 | 573650 |
234 | 2017-12-14 | 12.73 | 0.12 | 12.85 | 12.73 | 12.61 | 10 | 78600 | 1004610 |
235 | 2017-12-13 | 12.61 | 0.06 | 12.61 | 12.61 | 12.55 | 1 | 10000 | 126100 |
236 | 2017-12-12 | 12.55 | -0.45 | 12.74 | 12.55 | 13 | 7 | 59500 | 752550 |
237 | 2017-12-11 | 13 | 0.2 | 13 | 13 | 12.8 | 1 | 100 | 1300 |
238 | 2017-12-10 | 12.8 | 0 | 12.8 | 12.8 | 12.8 | 1 | 4069 | 52083.2 |
239 | 2017-12-06 | 12.8 | -0.04 | 12.84 | 12.8 | 12.84 | 2 | 9200 | 118080 |
240 | 2017-12-05 | 12.84 | 0.19 | 12.9 | 12.84 | 12.65 | 3 | 6000 | 77340 |
241 | 2017-12-04 | 12.65 | 0.14 | 12.65 | 12.65 | 12.51 | 1 | 500 | 6325 |
242 | 2017-11-30 | 12.51 | -0.14 | 12.51 | 12.51 | 12.65 | 1 | 5000 | 62550 |
243 | 2017-11-29 | 12.65 | -0.25 | 12.8 | 12.65 | 12.9 | 4 | 45900 | 585100 |
244 | 2017-11-28 | 12.9 | 0.1 | 12.9 | 12.7 | 12.8 | 3 | 9000 | 115150 |
245 | 2017-11-27 | 12.8 | 0.25 | 12.8 | 12.55 | 12.55 | 4 | 36300 | 457200 |
246 | 2017-11-26 | 12.55 | 0.05 | 12.6 | 12.55 | 12.5 | 6 | 15000 | 188500 |
247 | 2017-11-23 | 12.5 | -0.05 | 12.6 | 12.5 | 12.55 | 7 | 40898 | 512615 |
248 | 2017-11-22 | 12.55 | -0.08 | 12.6 | 12.55 | 12.63 | 4 | 30000 | 377600 |
249 | 2017-11-21 | 12.63 | 0.18 | 12.65 | 12.4 | 12.45 | 5 | 19500 | 244065 |
250 | 2017-11-20 | 12.45 | 0.05 | 12.45 | 12.45 | 12.4 | 1 | 5898 | 73430.1 |
251 | 2017-11-19 | 12.4 | -0.1 | 12.5 | 12.4 | 12.5 | 5 | 86507 | 1079340 |
252 | 2017-11-16 | 12.5 | -0.02 | 12.55 | 12.5 | 12.52 | 10 | 77438 | 968824 |
253 | 2017-11-15 | 12.52 | 0.02 | 12.75 | 12.52 | 12.5 | 6 | 60331 | 766432 |
254 | 2017-11-14 | 12.5 | 0 | 12.73 | 12.5 | 12.5 | 10 | 76200 | 965326 |
255 | 2017-11-13 | 12.5 | 0.25 | 12.5 | 12.44 | 12.25 | 3 | 24900 | 310710 |
256 | 2017-11-12 | 12.25 | -0.19 | 12.39 | 12.25 | 12.44 | 7 | 41000 | 503516 |
257 | 2017-11-09 | 12.44 | -0.01 | 12.48 | 12.43 | 12.45 | 3 | 17918 | 223173 |
258 | 2017-11-08 | 12.45 | 0.2 | 12.45 | 12 | 12.25 | 7 | 37600 | 452710 |
259 | 2017-11-07 | 12.25 | 0.03 | 12.25 | 12.06 | 12.22 | 13 | 117500 | 1424580 |
260 | 2017-11-06 | 12.22 | -0.23 | 12.45 | 12.22 | 12.45 | 8 | 46500 | 570900 |
261 | 2017-11-05 | 12.45 | 0.14 | 12.45 | 12.25 | 12.31 | 11 | 83898 | 1038430 |
262 | 2017-11-02 | 12.31 | -0.09 | 12.31 | 12.31 | 12.4 | 2 | 35000 | 430850 |
263 | 2017-11-01 | 12.4 | -0.2 | 12.6 | 12.39 | 12.6 | 6 | 39200 | 491008 |
264 | 2017-10-31 | 12.6 | 0.1 | 12.6 | 12.3 | 12.5 | 11 | 89000 | 1111500 |
265 | 2017-10-30 | 12.5 | -0.2 | 12.7 | 12.47 | 12.7 | 19 | 143600 | 1796220 |
266 | 2017-10-29 | 12.7 | -0.3 | 13.05 | 12.7 | 13 | 6 | 62693 | 808917 |
267 | 2017-10-25 | 13 | 0.55 | 13.11 | 12.5 | 12.45 | 13 | 84977 | 1081570 |
268 | 2017-10-24 | 12.45 | -0.01 | 12.45 | 12.21 | 12.46 | 5 | 32225 | 397779 |
269 | 2017-10-22 | 12.22 | -0.07 | 12.22 | 12.2 | 12.29 | 3 | 20000 | 244190 |
270 | 2017-10-18 | 12.29 | 0.14 | 12.29 | 12.15 | 12.15 | 6 | 30000 | 365785 |
271 | 2017-10-17 | 12.15 | -0.14 | 12.5 | 12.15 | 12.29 | 5 | 20798 | 254102 |
272 | 2017-10-16 | 12.29 | 0.23 | 12.3 | 12 | 12.06 | 9 | 42500 | 515855 |
273 | 2017-10-15 | 12.06 | 0.24 | 12.06 | 11.82 | 11.82 | 14 | 64393 | 773270 |
274 | 2017-10-12 | 11.82 | 0.02 | 12 | 11.6 | 11.8 | 10 | 82000 | 973880 |
275 | 2017-10-11 | 11.8 | 0.32 | 11.8 | 11.6 | 11.48 | 3 | 11000 | 129150 |
276 | 2017-10-10 | 11.48 | -0.12 | 11.65 | 11.48 | 11.6 | 5 | 22000 | 254300 |
277 | 2017-10-04 | 11.8 | -0.13 | 11.99 | 11.8 | 11.93 | 4 | 12100 | 143918 |
278 | 2017-10-03 | 11.93 | 0.19 | 11.93 | 11.74 | 11.74 | 2 | 5500 | 65520 |
279 | 2017-09-26 | 11.74 | -0.19 | 11.9 | 11.74 | 11.93 | 16 | 61700 | 728295 |
280 | 2017-09-25 | 11.93 | 0.23 | 11.93 | 11.68 | 11.7 | 7 | 21400 | 253812 |
281 | 2017-09-20 | 11.7 | -0.15 | 11.74 | 11.65 | 11.85 | 8 | 55138 | 645065 |
282 | 2017-09-18 | 11.85 | 0.15 | 11.85 | 11.51 | 11.7 | 7 | 118500 | 1368560 |
283 | 2017-09-17 | 11.7 | 0.26 | 11.7 | 11.4 | 11.44 | 10 | 197696 | 2283670 |
284 | 2017-09-14 | 11.44 | 0.09 | 11.44 | 11.2 | 11.35 | 7 | 42814 | 486520 |
285 | 2017-09-13 | 11.35 | -0.04 | 11.35 | 11.16 | 11.39 | 4 | 22000 | 249320 |
286 | 2017-09-12 | 11.39 | -0.01 | 11.39 | 11.17 | 11.4 | 3 | 53000 | 603025 |
287 | 2017-09-11 | 11.4 | 0.25 | 11.49 | 11.15 | 11.15 | 8 | 52089 | 590142 |
288 | 2017-09-10 | 11.15 | -0.21 | 11.25 | 11.05 | 11.36 | 11 | 32000 | 357310 |
289 | 2017-09-07 | 11.36 | -0.05 | 11.58 | 11.36 | 11.41 | 15 | 73000 | 837015 |
290 | 2017-09-06 | 11.41 | -1.1 | 12.28 | 11.34 | 12.51 | 18 | 122500 | 1438950 |
291 | 2017-08-30 | 12.51 | -1.39 | 13.62 | 12.51 | 13.9 | 6 | 600 | 7794 |
292 | 2017-08-27 | 13.9 | -0.1 | 14.1 | 13.85 | 14 | 62 | 518376 | 7199180 |
293 | 2017-08-24 | 14 | 0.2 | 14 | 13.85 | 13.8 | 19 | 832325 | 11535300 |
294 | 2017-08-23 | 13.8 | -0.05 | 13.85 | 13.79 | 13.85 | 13 | 93193 | 1286520 |
295 | 2017-08-22 | 13.85 | -0.13 | 14 | 13.82 | 13.98 | 21 | 135607 | 1888070 |
296 | 2017-08-21 | 13.98 | 0.06 | 14 | 13.8 | 13.92 | 29 | 191300 | 2663300 |
297 | 2017-08-20 | 13.92 | 0.43 | 14 | 13.6 | 13.49 | 62 | 745748 | 10318800 |
298 | 2017-08-17 | 13.49 | 0.29 | 13.49 | 13.28 | 13.2 | 15 | 61242 | 819071 |
299 | 2017-08-16 | 13.2 | 0.2 | 13.2 | 13.1 | 13 | 4 | 26796 | 352528 |
300 | 2017-08-15 | 13 | -0.21 | 13.1 | 12.81 | 13.21 | 9 | 57898 | 753434 |
301 | 2017-08-13 | 13.21 | -0.05 | 13.47 | 13.21 | 13.26 | 16 | 103000 | 1372240 |
302 | 2017-08-10 | 13.26 | -0.19 | 13.46 | 13.2 | 13.45 | 10 | 91354 | 1217090 |
303 | 2017-08-09 | 13.45 | 0.05 | 13.67 | 13.4 | 13.4 | 9 | 68898 | 933253 |
304 | 2017-08-07 | 13.4 | -0.1 | 13.65 | 13.39 | 13.5 | 12 | 50700 | 687595 |
305 | 2017-08-06 | 13.5 | 0.1 | 13.8 | 13.5 | 13.4 | 13 | 87100 | 1183010 |
306 | 2017-08-03 | 13.4 | 0.12 | 13.41 | 13.14 | 13.28 | 5 | 40998 | 548704 |
307 | 2017-08-02 | 13.28 | 0.13 | 13.28 | 13.06 | 13.15 | 3 | 31064 | 406018 |
308 | 2017-08-01 | 13.15 | 0.26 | 13.15 | 12.99 | 12.89 | 7 | 44200 | 577620 |
309 | 2017-07-31 | 12.89 | 0 | 12.95 | 12.89 | 12.89 | 5 | 56300 | 726085 |
310 | 2017-07-30 | 12.89 | 0.43 | 12.89 | 12.47 | 12.46 | 7 | 38521 | 485874 |
311 | 2017-07-27 | 12.46 | -0.04 | 12.5 | 12.46 | 12.5 | 3 | 23295 | 291010 |
312 | 2017-07-26 | 12.5 | 0.09 | 12.5 | 12.45 | 12.41 | 3 | 12000 | 149750 |
313 | 2017-07-25 | 12.41 | 0.21 | 12.41 | 12.4 | 12.2 | 2 | 15000 | 186100 |
314 | 2017-07-24 | 12.2 | -0.1 | 12.3 | 12.2 | 12.3 | 9 | 32000 | 392100 |
315 | 2017-07-23 | 12.3 | -0.01 | 12.31 | 12.3 | 12.31 | 2 | 7100 | 87351 |
316 | 2017-07-20 | 12.31 | 0.15 | 12.31 | 12.3 | 12.16 | 6 | 7000 | 86130 |
317 | 2017-07-19 | 12.16 | -0.09 | 12.4 | 12.16 | 12.25 | 3 | 8128 | 100127 |
318 | 2017-07-18 | 12.25 | 0.1 | 12.25 | 12.01 | 12.15 | 4 | 15100 | 184055 |
319 | 2017-07-17 | 12.15 | 0.15 | 12.15 | 12 | 12 | 7 | 25800 | 311346 |
320 | 2017-07-16 | 12 | 0.14 | 12 | 11.9 | 11.86 | 2 | 21500 | 256000 |
321 | 2017-07-13 | 11.86 | 0.05 | 11.9 | 11.85 | 11.81 | 8 | 84277 | 1000430 |
322 | 2017-07-12 | 11.81 | -0.12 | 12 | 11.81 | 11.93 | 3 | 5200 | 62210 |
323 | 2017-07-11 | 11.93 | 0.22 | 11.93 | 11.7 | 11.71 | 5 | 10300 | 121913 |
324 | 2017-07-10 | 11.71 | -0.22 | 12.16 | 11.71 | 11.93 | 5 | 20100 | 236466 |
325 | 2017-07-09 | 11.93 | 0.23 | 11.93 | 11.93 | 11.7 | 1 | 10000 | 119300 |
326 | 2017-07-06 | 11.7 | -0.11 | 11.9 | 11.7 | 11.81 | 3 | 691774 | 8094160 |
327 | 2017-07-03 | 11.81 | 0 | 11.81 | 11.81 | 11.81 | 1 | 1500 | 17715 |
328 | 2017-06-27 | 11.81 | -0.04 | 12 | 11.81 | 11.85 | 5 | 15400 | 182365 |
329 | 2017-06-25 | 11.85 | 0.17 | 11.85 | 11.7 | 11.68 | 5 | 11500 | 135450 |
330 | 2017-06-22 | 11.68 | -0.02 | 11.92 | 11.68 | 11.7 | 6 | 10900 | 127750 |
331 | 2017-06-21 | 11.7 | 0.04 | 11.7 | 11.6 | 11.66 | 4 | 22384 | 260696 |
332 | 2017-06-20 | 11.66 | -0.04 | 11.85 | 11.66 | 11.7 | 11 | 206975 | 2419870 |
333 | 2017-06-19 | 11.7 | -0.25 | 11.98 | 11.7 | 11.95 | 9 | 32693 | 383757 |
334 | 2017-06-15 | 11.95 | 0 | 11.95 | 11.95 | 11.95 | 1 | 5000 | 59750 |
335 | 2017-06-14 | 11.95 | -0.05 | 12 | 11.95 | 12 | 4 | 31100 | 372000 |
336 | 2017-06-13 | 12 | 0 | 12 | 11.9 | 12 | 8 | 145800 | 1740580 |
337 | 2017-06-12 | 12 | 0 | 12 | 12 | 12 | 2 | 14400 | 172800 |
338 | 2017-06-11 | 12 | -0.4 | 12.15 | 11.97 | 12.4 | 6 | 18693 | 224305 |
339 | 2017-06-08 | 12.4 | -0.15 | 12.4 | 12.4 | 12.55 | 1 | 1000 | 12400 |
340 | 2017-06-06 | 12.55 | 0.35 | 12.55 | 12.4 | 12.2 | 5 | 26100 | 323655 |
341 | 2017-06-05 | 12.2 | 0.05 | 12.2 | 12 | 12.15 | 10 | 163200 | 1965810 |
342 | 2017-06-04 | 12.15 | 0 | 12.35 | 12.15 | 12.15 | 3 | 32800 | 401080 |
343 | 2017-06-01 | 12.15 | 0.1 | 12.25 | 12 | 12.05 | 12 | 88100 | 1064830 |
344 | 2017-05-31 | 12.05 | -0.15 | 12.15 | 12.05 | 12.2 | 10 | 45200 | 546810 |
345 | 2017-05-30 | 12.2 | -0.1 | 12.35 | 12.2 | 12.3 | 3 | 19000 | 233500 |
346 | 2017-05-28 | 12.3 | 0.05 | 12.3 | 12.25 | 12.25 | 3 | 31000 | 381250 |
347 | 2017-05-24 | 12.25 | 0.05 | 12.4 | 12.2 | 12.2 | 3 | 30500 | 376125 |
348 | 2017-05-23 | 12.2 | 0 | 12.21 | 12.2 | 12.2 | 2 | 4000 | 48810 |
349 | 2017-05-22 | 12.2 | -0.05 | 12.2 | 12.2 | 12.25 | 2 | 7500 | 91500 |
350 | 2017-05-21 | 12.25 | -0.06 | 12.35 | 12.25 | 12.31 | 3 | 70000 | 858500 |
351 | 2017-05-18 | 12.31 | -0.26 | 12.6 | 12.31 | 12.57 | 6 | 30000 | 376060 |
352 | 2017-05-17 | 12.57 | 0 | 12.57 | 12.4 | 12.57 | 4 | 1019500 | 12641900 |
353 | 2017-05-16 | 12.57 | 0.07 | 12.57 | 12.32 | 12.5 | 4 | 6100 | 75577 |
354 | 2017-05-15 | 12.5 | 0.1 | 12.5 | 12.35 | 12.4 | 3 | 11000 | 137100 |
355 | 2017-05-11 | 12.4 | 0 | 12.41 | 12.05 | 12.4 | 11 | 30400 | 373848 |
356 | 2017-05-09 | 12.4 | -0.2 | 12.51 | 12.4 | 12.6 | 5 | 37000 | 462100 |
357 | 2017-05-08 | 12.6 | 0.34 | 12.75 | 12.5 | 12.26 | 4 | 25100 | 315775 |
358 | 2017-05-07 | 12.26 | -0.24 | 12.3 | 12.26 | 12.5 | 3 | 9000 | 110580 |
359 | 2017-05-04 | 12.5 | 0 | 12.55 | 12.5 | 12.5 | 6 | 20000 | 250100 |
360 | 2017-05-03 | 12.5 | -0.1 | 12.51 | 12.5 | 12.6 | 7 | 35000 | 437750 |
361 | 2017-05-02 | 12.6 | 0.05 | 12.6 | 12.35 | 12.55 | 4 | 18664 | 230800 |
362 | 2017-04-30 | 12.55 | -0.19 | 12.8 | 12.55 | 12.74 | 5 | 20200 | 255220 |
363 | 2017-04-27 | 12.74 | -0.04 | 13 | 12.74 | 12.78 | 3 | 9500 | 121160 |
364 | 2017-04-26 | 12.78 | -0.07 | 12.78 | 12.75 | 12.85 | 3 | 110000 | 1405500 |
365 | 2017-04-25 | 12.85 | 0.1 | 12.85 | 12.6 | 12.75 | 2 | 10900 | 137565 |
366 | 2017-04-24 | 12.75 | -0.09 | 13.25 | 12.75 | 12.84 | 7 | 79148 | 1017590 |
367 | 2017-04-23 | 12.84 | 0.09 | 13 | 12.84 | 12.75 | 7 | 37900 | 490140 |
368 | 2017-04-20 | 12.75 | 0.3 | 12.75 | 12.5 | 12.45 | 7 | 24700 | 313190 |
369 | 2017-04-19 | 12.45 | -0.05 | 12.55 | 12.45 | 12.5 | 8 | 75200 | 941390 |
370 | 2017-04-18 | 12.5 | -0.25 | 12.5 | 12.25 | 12.75 | 10 | 40900 | 506375 |
371 | 2017-04-16 | 12.75 | -0.25 | 12.75 | 12.75 | 13 | 1 | 2000 | 25500 |
372 | 2017-04-13 | 13 | 0 | 13.26 | 13 | 13 | 13 | 64987 | 845241 |
373 | 2017-04-12 | 13 | 0.35 | 13.42 | 12.76 | 12.65 | 10 | 98794 | 1280700 |
374 | 2017-04-11 | 12.65 | -0.34 | 12.85 | 12.65 | 12.99 | 9 | 31600 | 402480 |
375 | 2017-04-10 | 12.99 | 0.24 | 13 | 12.5 | 12.75 | 6 | 9700 | 125564 |
376 | 2017-04-09 | 12.75 | 0.15 | 12.75 | 12.5 | 12.6 | 2 | 6474 | 80950 |
377 | 2017-04-06 | 12.6 | 0.34 | 12.6 | 12.26 | 12.26 | 6 | 166898 | 2051370 |
378 | 2017-04-04 | 12.26 | -0.44 | 12.45 | 12 | 12.7 | 15 | 120374 | 1482210 |
379 | 2017-04-03 | 12.7 | -0.13 | 13.62 | 12.7 | 12.83 | 20 | 413500 | 5549460 |
380 | 2017-04-02 | 12.83 | 0.73 | 12.83 | 12.34 | 12.1 | 12 | 232762 | 2933790 |
381 | 2017-03-30 | 12.1 | -0.2 | 12.55 | 12.05 | 12.3 | 12 | 102000 | 1248660 |
382 | 2017-03-29 | 12.3 | -0.18 | 12.73 | 12.3 | 12.48 | 10 | 136000 | 1702940 |
383 | 2017-03-28 | 12.48 | 0.24 | 12.48 | 12.3 | 12.24 | 7 | 65846 | 812646 |
384 | 2017-03-26 | 12.24 | 0.41 | 12.48 | 12 | 11.83 | 19 | 104493 | 1275170 |
385 | 2017-03-23 | 11.83 | 0.23 | 11.83 | 11.5 | 11.6 | 10 | 63061 | 742095 |
386 | 2017-03-22 | 11.6 | 0.25 | 11.75 | 11.58 | 11.35 | 7 | 83000 | 968880 |
387 | 2017-03-21 | 11.35 | 0.22 | 11.35 | 11.34 | 11.13 | 5 | 40100 | 454935 |
388 | 2017-03-20 | 11.13 | 0.57 | 11.13 | 10.7 | 10.56 | 3 | 62500 | 673575 |
389 | 2017-03-19 | 10.56 | -0.19 | 10.56 | 10.56 | 10.75 | 1 | 235909 | 2491200 |
390 | 2017-03-16 | 10.75 | -0.11 | 11 | 10.64 | 10.86 | 7 | 246700 | 2627630 |
391 | 2017-03-15 | 10.86 | -0.14 | 10.86 | 10.57 | 11 | 8 | 117207 | 1247770 |
392 | 2017-03-14 | 11 | 0 | 11 | 11 | 11 | 1 | 5000 | 55000 |
393 | 2017-03-09 | 11 | 0.01 | 11 | 10.99 | 10.99 | 4 | 27000 | 296740 |
394 | 2017-03-07 | 10.99 | -0.01 | 10.99 | 10.99 | 11 | 1 | 2000 | 21980 |
395 | 2017-03-06 | 11 | 0 | 11 | 10.8 | 11 | 6 | 40500 | 439800 |
396 | 2017-03-02 | 11 | 0.09 | 11 | 11 | 10.91 | 2 | 4000 | 44000 |
397 | 2017-03-01 | 10.91 | -0.03 | 11.15 | 10.91 | 10.94 | 4 | 32000 | 351270 |
398 | 2017-02-28 | 10.94 | -0.01 | 10.95 | 10.85 | 10.95 | 5 | 7500 | 82020 |
399 | 2017-02-23 | 10.95 | 0 | 10.95 | 10.95 | 10.95 | 1 | 2700 | 29565 |
400 | 2017-02-22 | 10.95 | -0.22 | 10.95 | 10.95 | 11.17 | 1 | 10000 | 109500 |
401 | 2017-02-21 | 11.17 | -0.22 | 11.17 | 11.17 | 11.39 | 1 | 5000 | 55850 |
402 | 2017-02-20 | 11.39 | 0.17 | 11.39 | 11.39 | 11.22 | 1 | 100 | 1139 |
403 | 2017-02-19 | 11.22 | 0.52 | 11.22 | 10.8 | 10.7 | 14 | 241500 | 2623200 |
404 | 2017-02-16 | 10.7 | 0.12 | 10.79 | 10.57 | 10.58 | 11 | 29900 | 317388 |
405 | 2017-02-15 | 10.58 | 0.16 | 10.63 | 10.58 | 10.42 | 6 | 39000 | 413280 |
406 | 2017-02-14 | 10.42 | 0.17 | 10.46 | 10.4 | 10.25 | 4 | 19000 | 197900 |
407 | 2017-02-13 | 10.25 | 0.2 | 10.25 | 10.05 | 10.05 | 4 | 14796 | 149445 |
408 | 2017-02-12 | 10.05 | -0.35 | 10.38 | 10.05 | 10.4 | 14 | 63000 | 638920 |
409 | 2017-02-09 | 10.4 | -0.4 | 11.1 | 10 | 10.8 | 33 | 5634564 | 56401400 |
410 | 2017-02-08 | 10.8 | -0.2 | 10.81 | 10.8 | 11 | 6 | 10977 | 118592 |
411 | 2017-02-07 | 11 | -0.1 | 11.1 | 11 | 11.1 | 9 | 21000 | 231335 |
412 | 2017-02-06 | 11.1 | 0 | 11.1 | 10.9 | 11.1 | 4 | 7000 | 76720 |
413 | 2017-02-05 | 11.1 | -0.2 | 11.1 | 11.1 | 11.3 | 1 | 2000 | 22200 |
414 | 2017-02-01 | 11.3 | -0.26 | 11.52 | 11.3 | 11.56 | 7 | 62000 | 709340 |
415 | 2017-01-31 | 11.56 | -0.24 | 11.6 | 11.56 | 11.8 | 2 | 8847 | 102311 |
416 | 2017-01-26 | 11.8 | -0.1 | 11.85 | 11.8 | 11.9 | 2 | 7000 | 82850 |
417 | 2017-01-25 | 11.9 | -0.35 | 12 | 11.9 | 12.25 | 2 | 1100 | 13100 |
418 | 2017-01-18 | 12.25 | 0.15 | 12.25 | 12.25 | 12.1 | 1 | 1000 | 12250 |
419 | 2017-01-16 | 12.1 | 0.1 | 12.1 | 12 | 12 | 6 | 15000 | 180500 |
420 | 2017-01-15 | 12 | 0.1 | 12 | 11.95 | 11.9 | 2 | 7500 | 89750 |
421 | 2017-01-11 | 11.9 | 0 | 11.9 | 11.9 | 11.9 | 1 | 10000 | 119000 |
422 | 2017-01-09 | 11.9 | 0.13 | 11.9 | 11.85 | 11.77 | 2 | 15270 | 181613 |
423 | 2017-01-08 | 11.77 | -0.23 | 11.77 | 11.77 | 12 | 1 | 3465 | 40783.1 |
424 | 2017-01-05 | 12 | 0 | 12 | 12 | 12 | 2 | 6000 | 72000 |
425 | 2017-01-04 | 12 | 0 | 12 | 12 | 12 | 2 | 33744 | 404928 |
426 | 2017-01-03 | 12 | -0.19 | 12 | 12 | 12.19 | 2 | 5000 | 60000 |
427 | 2017-01-01 | 12.19 | 0.19 | 12.2 | 12.1 | 12 | 8 | 72000 | 876200 |
428 | 2016-12-29 | 12 | 0.15 | 12 | 12 | 11.85 | 6 | 164705 | 1976460 |
429 | 2016-12-28 | 11.85 | -0.15 | 11.9 | 11.85 | 12 | 4 | 660747 | 7858390 |
430 | 2016-12-27 | 12 | -0.23 | 12 | 12 | 12.23 | 3 | 1300 | 15600 |
431 | 2016-12-26 | 12.23 | -0.25 | 12.23 | 12.23 | 12.48 | 1 | 8000 | 97840 |
432 | 2016-12-22 | 12.48 | 0.18 | 12.48 | 12.48 | 12.3 | 1 | 5000 | 62400 |
433 | 2016-12-21 | 12.3 | -0.18 | 12.3 | 12.3 | 12.48 | 1 | 6000 | 73800 |
434 | 2016-12-20 | 12.48 | 0.43 | 12.48 | 12 | 12.05 | 3 | 2700 | 32760 |
435 | 2016-12-19 | 12.05 | -0.05 | 12.1 | 12.05 | 12.1 | 6 | 24200 | 291730 |
436 | 2016-12-18 | 12.1 | 0 | 12.1 | 12.1 | 12.1 | 2 | 1000 | 12100 |
437 | 2016-12-15 | 12.1 | -0.1 | 12.2 | 12.1 | 12.2 | 2 | 16000 | 194200 |
438 | 2016-12-14 | 12.2 | -0.24 | 12.25 | 12.2 | 12.44 | 2 | 14000 | 171000 |
439 | 2016-12-12 | 12.44 | 0.33 | 12.44 | 12 | 12.11 | 6 | 71881 | 868310 |
440 | 2016-12-11 | 12.11 | -0.08 | 12.11 | 12.1 | 12.19 | 4 | 13600 | 164650 |
441 | 2016-12-08 | 12.19 | 0.04 | 12.19 | 12.19 | 12.15 | 1 | 5591 | 68154.3 |
442 | 2016-12-07 | 12.15 | 0 | 12.15 | 12.15 | 12.15 | 1 | 1000 | 12150 |
443 | 2016-12-06 | 12.15 | -0.25 | 12.55 | 12 | 12.4 | 6 | 17000 | 206150 |
444 | 2016-12-05 | 12.4 | -0.25 | 12.4 | 12.4 | 12.65 | 1 | 10000 | 124000 |
445 | 2016-12-04 | 12.65 | -0.21 | 12.83 | 12.6 | 12.86 | 7 | 29598 | 375474 |
446 | 2016-12-01 | 12.86 | 0.05 | 13.05 | 12.79 | 12.81 | 13 | 110000 | 1413410 |
447 | 2016-11-30 | 12.81 | 0.74 | 12.81 | 12.31 | 12.07 | 7 | 23000 | 291860 |
448 | 2016-11-29 | 12.07 | 0 | 12.07 | 12.07 | 12.07 | 1 | 5000 | 60350 |
449 | 2016-11-28 | 12.07 | 0.02 | 12.07 | 11.83 | 12.05 | 4 | 8000 | 96080 |
450 | 2016-11-27 | 12.05 | -0.34 | 12.24 | 12 | 12.39 | 6 | 40000 | 483775 |
451 | 2016-11-24 | 12.39 | -0.21 | 12.45 | 11.91 | 12.6 | 13 | 78700 | 958439 |
452 | 2016-11-23 | 12.6 | 0.1 | 12.75 | 12.5 | 12.5 | 3 | 56000 | 706250 |
453 | 2016-11-21 | 12.5 | -0.24 | 12.5 | 12.49 | 12.74 | 7 | 54488 | 680850 |
454 | 2016-11-20 | 12.74 | -0.26 | 12.75 | 12.74 | 13 | 8 | 45500 | 579870 |
455 | 2016-11-16 | 13 | 0.35 | 13 | 12.8 | 12.65 | 5 | 17100 | 221799 |
456 | 2016-11-15 | 12.65 | -0.1 | 12.65 | 12.65 | 12.75 | 1 | 12000 | 151800 |
457 | 2016-11-14 | 12.75 | -0.25 | 13 | 12.75 | 13 | 5 | 27000 | 349250 |
458 | 2016-11-13 | 13 | 0.05 | 13 | 13 | 12.95 | 1 | 10000 | 130000 |
459 | 2016-11-10 | 12.95 | 0.1 | 12.95 | 12.7 | 12.85 | 5 | 41900 | 541830 |
460 | 2016-11-09 | 12.85 | 0.1 | 12.85 | 12.85 | 12.75 | 1 | 3000 | 38550 |
461 | 2016-11-08 | 12.75 | -0.25 | 13 | 12.75 | 13 | 2 | 16795 | 215386 |
462 | 2016-11-07 | 13 | -0.07 | 13.1 | 13 | 13.07 | 7 | 62000 | 807640 |
463 | 2016-11-03 | 13.07 | 0.02 | 13.3 | 13.05 | 13.05 | 8 | 76193 | 997548 |
464 | 2016-10-27 | 13.05 | 0.05 | 13.2 | 13 | 13 | 19 | 104400 | 1366800 |
465 | 2016-10-26 | 13 | -0.49 | 13.25 | 13 | 13.49 | 2 | 10100 | 133800 |
466 | 2016-10-24 | 13.49 | -0.01 | 13.6 | 13.49 | 13.5 | 6 | 116000 | 1574460 |
467 | 2016-10-23 | 13.5 | 0 | 13.5 | 13.25 | 13.5 | 6 | 21688 | 291038 |
468 | 2016-10-19 | 13.5 | 0 | 13.5 | 13.5 | 13.5 | 1 | 500 | 6750 |
469 | 2016-10-17 | 13.5 | -0.05 | 13.5 | 13.5 | 13.55 | 1 | 7667 | 103504 |
470 | 2016-10-16 | 13.55 | 0.05 | 13.55 | 13.55 | 13.5 | 1 | 3000 | 40650 |
471 | 2016-10-06 | 13.5 | 0.05 | 13.67 | 13.5 | 13.45 | 7 | 88100 | 1199430 |
472 | 2016-10-05 | 13.45 | -0.04 | 13.7 | 13.45 | 13.49 | 4 | 26895 | 364092 |
473 | 2016-10-04 | 13.49 | 0.19 | 13.5 | 13.48 | 13.3 | 6 | 49100 | 662418 |
474 | 2016-10-03 | 13.3 | -0.21 | 13.55 | 13.3 | 13.51 | 4 | 78994 | 1058320 |
475 | 2016-10-02 | 13.51 | 0 | 13.51 | 13.51 | 13.51 | 1 | 100 | 1351 |
476 | 2016-09-29 | 13.51 | 0.26 | 13.52 | 13.51 | 13.25 | 5 | 9100 | 122961 |
477 | 2016-09-28 | 13.25 | -0.06 | 13.55 | 13.25 | 13.31 | 7 | 41408 | 555208 |
478 | 2016-09-27 | 13.31 | -0.21 | 13.45 | 13.3 | 13.52 | 6 | 22500 | 299895 |
479 | 2016-09-26 | 13.52 | -0.47 | 13.8 | 13.52 | 13.99 | 6 | 30161 | 410022 |
480 | 2016-09-25 | 13.99 | 0.4 | 14.14 | 13.86 | 13.59 | 4 | 800 | 11194 |
481 | 2016-09-22 | 13.59 | 0.59 | 13.8 | 13.26 | 13 | 6 | 13000 | 176790 |
482 | 2016-09-21 | 13 | -0.02 | 13.05 | 12.99 | 13.02 | 8 | 169000 | 2197230 |
483 | 2016-09-20 | 13.02 | -0.26 | 13.02 | 13.02 | 13.28 | 1 | 5898 | 76792 |
484 | 2016-09-18 | 13.28 | -0.27 | 13.28 | 13.28 | 13.55 | 1 | 3000 | 39840 |
485 | 2016-09-14 | 13.55 | -0.35 | 14.08 | 13.36 | 13.9 | 8 | 34193 | 462538 |
486 | 2016-09-12 | 13.9 | 0 | 13.9 | 13.9 | 13.9 | 1 | 5000 | 69500 |
487 | 2016-09-11 | 13.9 | -1.55 | 15.14 | 13.9 | 15.45 | 8 | 31000 | 441270 |
488 | 2016-09-08 | 15.45 | -0.2 | 15.61 | 15.22 | 15.65 | 33 | 370392 | 5700500 |
489 | 2016-09-07 | 15.65 | 0.15 | 15.81 | 15.5 | 15.5 | 8 | 69210 | 1077030 |
490 | 2016-09-06 | 15.5 | -0.1 | 15.8 | 15.5 | 15.6 | 11 | 100943 | 1580570 |
491 | 2016-09-05 | 15.6 | -0.18 | 16.3 | 15.4 | 15.78 | 7 | 31539 | 498592 |
492 | 2016-09-04 | 15.78 | 0.48 | 16 | 15.3 | 15.3 | 10 | 24000 | 375950 |
493 | 2016-09-01 | 15.3 | -0.29 | 15.43 | 15.3 | 15.59 | 5 | 27000 | 414840 |
494 | 2016-08-30 | 15.59 | 0.04 | 15.6 | 15.5 | 15.55 | 13 | 111186 | 1732850 |
495 | 2016-08-29 | 15.55 | -0.05 | 15.91 | 15.5 | 15.6 | 25 | 260602 | 4110640 |
496 | 2016-08-28 | 15.6 | 0.04 | 15.85 | 15.25 | 15.56 | 6 | 24000 | 371020 |
497 | 2016-08-24 | 15.56 | 0.31 | 15.56 | 15 | 15.25 | 8 | 45000 | 683840 |
498 | 2016-08-23 | 15.25 | 0.1 | 15.7 | 15.25 | 15.15 | 6 | 48479 | 750729 |
499 | 2016-08-22 | 15.15 | -0.35 | 15.3 | 15.15 | 15.5 | 8 | 36200 | 550856 |
500 | 2016-08-21 | 15.5 | 0 | 15.6 | 15.5 | 15.5 | 7 | 70000 | 1088000 |
501 | 2016-08-17 | 15.5 | 0.35 | 15.76 | 15.24 | 15.15 | 8 | 60193 | 928193 |
502 | 2016-08-16 | 15.15 | 0.34 | 15.25 | 15 | 14.81 | 15 | 76153 | 1148490 |
503 | 2016-08-15 | 14.81 | -0.53 | 15.05 | 14.8 | 15.34 | 7 | 71500 | 1064120 |
504 | 2016-08-14 | 15.34 | -0.57 | 15.91 | 15.34 | 15.91 | 9 | 32000 | 499460 |
505 | 2016-08-11 | 15.91 | 0.46 | 16.08 | 15.1 | 15.45 | 23 | 208868 | 3204870 |
506 | 2016-08-10 | 15.45 | -0.25 | 16.01 | 15.45 | 15.7 | 10 | 39500 | 624395 |
507 | 2016-08-07 | 15.7 | 0.4 | 16.24 | 15.61 | 15.3 | 15 | 131700 | 2094490 |
508 | 2016-08-04 | 15.3 | -0.75 | 15.73 | 15.25 | 16.05 | 32 | 314831 | 4843390 |
509 | 2016-08-03 | 16.05 | -0.11 | 16.48 | 16.01 | 16.16 | 10 | 68000 | 1096730 |
510 | 2016-08-02 | 16.16 | -0.69 | 16.95 | 16.09 | 16.85 | 15 | 227080 | 3739820 |
511 | 2016-08-01 | 16.85 | 1.05 | 16.95 | 15.1 | 15.8 | 39 | 1850816 | 28433700 |
512 | 2016-07-31 | 15.8 | -0.7 | 16.85 | 15.8 | 16.5 | 25 | 217000 | 3546160 |
513 | 2016-07-28 | 16.5 | -0.35 | 16.93 | 16.25 | 16.85 | 28 | 3125622 | 50844100 |
514 | 2016-07-27 | 16.85 | 0.85 | 17.17 | 15.75 | 16 | 49 | 581482 | 9808360 |
515 | 2016-07-26 | 16 | 1.25 | 16 | 15.04 | 14.75 | 73 | 984679 | 15309700 |
516 | 2016-07-25 | 14.75 | 0.45 | 15.04 | 13.9 | 14.3 | 36 | 1022218 | 14761000 |
517 | 2016-07-21 | 14.3 | 0.15 | 14.5 | 14.18 | 14.15 | 22 | 547644 | 7892410 |
518 | 2016-07-20 | 14.15 | 0.65 | 14.15 | 13.75 | 13.5 | 40 | 761600 | 10632100 |
519 | 2016-07-19 | 13.5 | 0 | 13.5 | 13.47 | 13.5 | 9 | 263658 | 3558960 |
520 | 2016-07-18 | 13.5 | 0.2 | 13.7 | 13.4 | 13.3 | 14 | 210682 | 2843250 |
521 | 2016-07-17 | 13.3 | 0.3 | 13.53 | 13.25 | 13 | 22 | 303300 | 4049970 |
522 | 2016-07-14 | 13 | -0.1 | 13.28 | 12.77 | 13.1 | 20 | 627041 | 8090170 |
523 | 2016-07-13 | 13.1 | -0.05 | 13.3 | 12.9 | 13.15 | 12 | 48500 | 631400 |
524 | 2016-07-12 | 13.15 | -0.05 | 13.23 | 13.13 | 13.2 | 5 | 127000 | 1677590 |
525 | 2016-07-11 | 13.2 | -0.1 | 13.48 | 13.13 | 13.3 | 15 | 294796 | 3908890 |
526 | 2016-07-10 | 13.3 | -0.17 | 13.6 | 13.24 | 13.47 | 16 | 135000 | 1807850 |
527 | 2016-07-06 | 13.47 | 0.02 | 13.55 | 13.29 | 13.45 | 12 | 168398 | 2257820 |
528 | 2016-07-05 | 13.45 | -0.1 | 13.7 | 13.45 | 13.55 | 24 | 267091 | 3598420 |
529 | 2016-07-04 | 13.55 | 0 | 13.82 | 13.55 | 13.55 | 11 | 65459 | 889103 |
530 | 2016-07-03 | 13.55 | 0.47 | 13.6 | 13.34 | 13.08 | 24 | 176733 | 2383110 |
531 | 2016-06-30 | 13.08 | 0.08 | 13.26 | 12.99 | 13 | 24 | 251477 | 3285330 |
532 | 2016-06-29 | 13 | 0.7 | 13.06 | 12.4 | 12.3 | 30 | 858887 | 10895000 |
533 | 2016-06-28 | 12.3 | 0.1 | 12.45 | 12.14 | 12.2 | 48 | 2012592 | 24675900 |
534 | 2016-06-27 | 12.2 | 0 | 12.25 | 12.05 | 12.2 | 14 | 223918 | 2719860 |
535 | 2016-06-26 | 12.2 | 0.05 | 12.2 | 12 | 12.15 | 14 | 278517 | 3352620 |
536 | 2016-06-23 | 12.15 | 0.15 | 12.39 | 12.14 | 12 | 30 | 948000 | 11608500 |
537 | 2016-06-22 | 12 | 0.07 | 12.17 | 11.95 | 11.93 | 26 | 320256 | 3846410 |
538 | 2016-06-21 | 11.93 | -0.07 | 12.09 | 11.85 | 12 | 8 | 198295 | 2363260 |
539 | 2016-06-20 | 12 | -0.1 | 12.2 | 12 | 12.1 | 9 | 65500 | 786450 |
540 | 2016-06-19 | 12.1 | 0.1 | 12.3 | 12.1 | 12 | 5 | 75000 | 913000 |
541 | 2016-06-16 | 12 | 0.01 | 12 | 11.52 | 11.99 | 35 | 2912502 | 33853000 |
542 | 2016-06-15 | 11.99 | -0.01 | 11.99 | 11.86 | 12 | 9 | 136194 | 1625470 |
543 | 2016-06-14 | 12 | 0.15 | 12 | 11.83 | 11.85 | 11 | 307898 | 3654300 |
544 | 2016-06-13 | 11.85 | -0.15 | 12.24 | 11.7 | 12 | 12 | 130200 | 1539900 |
545 | 2016-06-12 | 12 | 0.05 | 12 | 11.76 | 11.95 | 4 | 18000 | 213800 |
546 | 2016-06-09 | 11.95 | 0.1 | 12.1 | 11.75 | 11.85 | 12 | 40888 | 490057 |
547 | 2016-06-08 | 11.85 | -0.13 | 12.05 | 11.85 | 11.98 | 5 | 220000 | 2625250 |
548 | 2016-06-07 | 11.98 | -0.12 | 12 | 11.76 | 12.1 | 5 | 30835 | 368519 |
549 | 2016-06-06 | 12.1 | 0.1 | 12.1 | 12.1 | 12 | 1 | 2100 | 25410 |
550 | 2016-06-05 | 12 | -0.1 | 12.1 | 12 | 12.1 | 2 | 12000 | 144900 |
551 | 2016-06-01 | 12.1 | -0.1 | 12.2 | 12.1 | 12.2 | 4 | 36289 | 442496 |
552 | 2016-05-31 | 12.2 | 0.2 | 12.24 | 11.9 | 12 | 8 | 37000 | 445300 |
553 | 2016-05-30 | 12 | 0.15 | 12.1 | 11.76 | 11.85 | 15 | 186500 | 2210330 |
554 | 2016-05-29 | 11.85 | -0.1 | 11.95 | 11.8 | 11.95 | 7 | 15144 | 179891 |
555 | 2016-05-26 | 11.95 | -0.05 | 11.98 | 11.8 | 12 | 5 | 64973 | 777170 |
556 | 2016-05-25 | 12 | 0.03 | 12 | 11.99 | 11.97 | 4 | 47157 | 565526 |
557 | 2016-05-24 | 11.97 | 0.43 | 12.21 | 11.75 | 11.54 | 16 | 140298 | 1688390 |
558 | 2016-05-23 | 11.54 | -0.19 | 11.77 | 11.4 | 11.73 | 6 | 1794657 | 20465200 |
559 | 2016-05-22 | 11.73 | 0.23 | 11.73 | 11.27 | 11.5 | 10 | 1247033 | 14088400 |
560 | 2016-05-19 | 11.5 | 0 | 11.78 | 11.5 | 11.5 | 7 | 27488 | 319390 |
561 | 2016-05-18 | 11.5 | 0 | 11.5 | 11.35 | 11.5 | 10 | 35200 | 400485 |
562 | 2016-05-17 | 11.5 | 0.05 | 11.5 | 11.25 | 11.45 | 6 | 70648 | 800602 |
563 | 2016-05-16 | 11.45 | -0.05 | 11.6 | 11.4 | 11.5 | 10 | 188395 | 2157200 |
564 | 2016-05-15 | 11.5 | 0.2 | 11.5 | 11 | 11.3 | 10 | 88474 | 1000240 |
565 | 2016-05-12 | 11.3 | 0.04 | 11.3 | 11.26 | 11.26 | 8 | 25000 | 282480 |
566 | 2016-05-11 | 11.26 | -0.14 | 11.4 | 11.21 | 11.4 | 16 | 59194 | 668742 |
567 | 2016-05-10 | 11.4 | 0.03 | 11.5 | 11.4 | 11.37 | 11 | 43600 | 499150 |
568 | 2016-05-09 | 11.37 | 0.1 | 11.37 | 11.05 | 11.27 | 6 | 28387 | 318501 |
569 | 2016-05-08 | 11.27 | 0.22 | 11.27 | 11.27 | 11.05 | 1 | 11795 | 132930 |
570 | 2016-05-05 | 11.05 | -0.2 | 11.05 | 11.02 | 11.25 | 2 | 1600 | 17647 |
571 | 2016-05-04 | 11.25 | 0 | 11.25 | 11.25 | 11.25 | 2 | 6000 | 67500 |
572 | 2016-05-03 | 11.25 | 0.05 | 11.4 | 11.2 | 11.2 | 15 | 547989 | 6170370 |
573 | 2016-05-02 | 11.2 | -0.05 | 11.2 | 11.12 | 11.25 | 2 | 6000 | 66800 |
574 | 2016-04-28 | 11.25 | -0.24 | 11.3 | 11.25 | 11.49 | 3 | 138385 | 1557460 |
575 | 2016-04-26 | 11.49 | 0.02 | 11.55 | 11.49 | 11.47 | 13 | 185500 | 2133980 |
576 | 2016-04-25 | 11.47 | 0.12 | 11.7 | 11.47 | 11.35 | 3 | 11000 | 128525 |
577 | 2016-04-24 | 11.35 | 0.21 | 11.35 | 11.15 | 11.14 | 6 | 48461 | 549022 |
578 | 2016-04-21 | 11.14 | 0.01 | 11.14 | 11.02 | 11.13 | 3 | 6000 | 66360 |
579 | 2016-04-20 | 11.13 | 0.12 | 11.13 | 11 | 11.01 | 7 | 27586 | 305952 |
580 | 2016-04-19 | 11.01 | 0.01 | 11.05 | 11 | 11 | 15 | 134747 | 1482980 |
581 | 2016-04-18 | 11 | 0.05 | 11.15 | 10.95 | 10.95 | 13 | 222511 | 2442100 |
582 | 2016-04-17 | 10.95 | 0.02 | 10.95 | 10.95 | 10.93 | 2 | 25000 | 273750 |
583 | 2016-04-14 | 10.93 | 0.21 | 10.93 | 10.93 | 10.72 | 1 | 5000 | 54650 |
584 | 2016-04-12 | 10.72 | -0.18 | 10.72 | 10.72 | 10.9 | 2 | 6000 | 64320 |
585 | 2016-04-11 | 10.9 | -0.05 | 10.9 | 10.9 | 10.95 | 2 | 40000 | 436000 |
586 | 2016-04-10 | 10.95 | -0.02 | 11 | 10.88 | 10.97 | 13 | 93478 | 1023010 |
587 | 2016-04-06 | 10.97 | -0.25 | 11.41 | 10.97 | 11.22 | 12 | 37000 | 410490 |
588 | 2016-04-05 | 11.22 | 0.22 | 11.22 | 11.22 | 11 | 1 | 1000 | 11220 |
589 | 2016-04-04 | 11 | 0.15 | 11 | 10.8 | 10.85 | 11 | 42800 | 466168 |
590 | 2016-04-03 | 10.85 | -0.15 | 11 | 10.72 | 11 | 9 | 47232 | 516623 |
591 | 2016-03-31 | 11 | 0.1 | 11 | 11 | 10.9 | 1 | 1000 | 11000 |
592 | 2016-03-30 | 10.9 | -0.03 | 11 | 10.9 | 10.93 | 4 | 59000 | 644000 |
593 | 2016-03-29 | 10.93 | -0.07 | 10.95 | 10.91 | 11 | 8 | 92642 | 1013940 |
594 | 2016-03-28 | 11 | 0 | 11.12 | 11 | 11 | 18 | 102489 | 1133550 |
595 | 2016-03-27 | 11 | 0 | 11 | 11 | 11 | 1 | 7667 | 84337 |
596 | 2016-03-24 | 11 | -0.2 | 11 | 10.98 | 11.2 | 5 | 21000 | 230890 |
597 | 2016-03-23 | 11.2 | 0.2 | 11.2 | 11 | 11 | 11 | 127300 | 1413370 |
598 | 2016-03-21 | 11 | 0 | 11 | 11 | 11 | 7 | 130744 | 1438180 |
599 | 2016-03-20 | 11 | -0.15 | 11 | 10.9 | 11.15 | 6 | 557540 | 6132350 |
600 | 2016-03-17 | 11.15 | 0.3 | 11.15 | 10.76 | 10.85 | 12 | 38500 | 419905 |
601 | 2016-03-16 | 10.85 | 0.03 | 10.94 | 10.85 | 10.82 | 4 | 19842 | 215580 |
602 | 2016-03-15 | 10.82 | -0.08 | 10.82 | 10.82 | 10.9 | 1 | 5000 | 54100 |
603 | 2016-03-14 | 10.9 | -0.05 | 10.95 | 10.9 | 10.95 | 16 | 76039 | 832252 |
604 | 2016-03-13 | 10.95 | -0.05 | 10.95 | 10.95 | 11 | 21 | 105000 | 1149750 |
605 | 2016-03-10 | 11 | 0.04 | 11 | 10.7 | 10.96 | 7 | 605774 | 6485420 |
606 | 2016-03-06 | 10.96 | 0.21 | 10.96 | 10.96 | 10.75 | 1 | 500 | 5480 |
607 | 2016-03-02 | 10.75 | -0.1 | 10.8 | 10.7 | 10.85 | 5 | 32100 | 345120 |
608 | 2016-03-01 | 10.85 | -0.22 | 11 | 10.85 | 11.07 | 7 | 7000 | 76430 |
609 | 2016-02-29 | 11.07 | 0.07 | 11.07 | 11.07 | 11 | 1 | 7667 | 84873.7 |
610 | 2016-02-28 | 11 | -0.61 | 11.38 | 11 | 11.61 | 8 | 26295 | 295526 |
611 | 2016-02-24 | 11.61 | 0.23 | 11.61 | 11.38 | 11.38 | 2 | 5500 | 62705 |
612 | 2016-02-23 | 11.38 | -0.06 | 11.38 | 11.21 | 11.44 | 3 | 509000 | 5790720 |
613 | 2016-02-22 | 11.44 | 0.54 | 11.44 | 10.88 | 10.9 | 5 | 285716 | 3117060 |
614 | 2016-02-21 | 10.9 | -0.2 | 11.31 | 10.88 | 11.1 | 17 | 712000 | 7974300 |
615 | 2016-02-18 | 11.1 | -0.17 | 11.2 | 11 | 11.27 | 27 | 1706667 | 18782800 |
616 | 2016-02-17 | 11.27 | 0.22 | 11.27 | 11 | 11.05 | 7 | 124693 | 1376230 |
617 | 2016-02-16 | 11.05 | 0.16 | 11.11 | 11 | 10.89 | 12 | 724795 | 7978460 |
618 | 2016-02-15 | 10.89 | -0.11 | 10.89 | 10.89 | 11 | 1 | 182 | 1981.98 |
619 | 2016-02-14 | 11 | -0.6 | 11.37 | 11 | 11.6 | 4 | 1025000 | 11283100 |
620 | 2016-02-08 | 11.6 | 0.06 | 11.75 | 11.58 | 11.54 | 4 | 21700 | 251775 |
621 | 2016-02-07 | 11.54 | 0.65 | 11.56 | 11.11 | 10.89 | 9 | 76810 | 877298 |
622 | 2016-02-04 | 10.89 | 0.99 | 10.89 | 10.1 | 9.9 | 5 | 17182 | 185038 |
623 | 2016-01-14 | 9.9 | 0.19 | 9.9 | 9.63 | 9.71 | 15 | 88689 | 868552 |
624 | 2016-01-13 | 9.71 | -0.04 | 9.71 | 9.57 | 9.75 | 3 | 15898 | 153020 |
625 | 2016-01-12 | 9.75 | 0.19 | 9.75 | 9.75 | 9.56 | 1 | 5898 | 57505.5 |
626 | 2016-01-11 | 9.56 | -0.37 | 9.73 | 9.54 | 9.93 | 9 | 19400 | 185472 |
627 | 2016-01-10 | 9.93 | 0.19 | 9.93 | 9.92 | 9.74 | 3 | 4600 | 45658 |
628 | 2016-01-07 | 9.74 | 0.23 | 9.74 | 9.55 | 9.51 | 4 | 6200 | 59493 |
629 | 2016-01-06 | 9.51 | -0.17 | 9.51 | 9.51 | 9.68 | 1 | 4000 | 38040 |
630 | 2016-01-05 | 9.68 | 0.13 | 9.68 | 9.65 | 9.55 | 7 | 21908 | 211571 |
631 | 2016-01-04 | 9.55 | -0.1 | 9.55 | 9.5 | 9.65 | 4 | 7600 | 72527 |
632 | 2016-01-03 | 9.65 | -0.15 | 9.65 | 9.6 | 9.8 | 4 | 5300 | 51130 |
S.N | Date | Up(Days) | Down(Days) |
---|---|---|---|
1 | 2019-07 | 7 | 7 |
2 | 2019-06 | 5 | 9 |
3 | 2019-05 | 10 | 10 |
4 | 2019-04 | 7 | 8 |
5 | 2019-03 | 5 | 9 |
6 | 2019-02 | 6 | 13 |
7 | 2019-01 | 5 | 9 |
8 | 2018-12 | 1 | 3 |
9 | 2018-11 | 0 | 1 |
10 | 2018-10 | 1 | 2 |
11 | 2018-09 | 2 | 7 |
12 | 2018-08 | 5 | 3 |
13 | 2018-07 | 7 | 9 |
14 | 2018-06 | 1 | 7 |
15 | 2018-05 | 5 | 7 |
16 | 2018-04 | 6 | 10 |
17 | 2018-03 | 4 | 7 |
18 | 2018-02 | 4 | 7 |
19 | 2018-01 | 4 | 11 |
20 | 2017-12 | 7 | 10 |
21 | 2017-11 | 10 | 12 |
22 | 2017-10 | 8 | 7 |
23 | 2017-09 | 5 | 7 |
24 | 2017-08 | 10 | 8 |
25 | 2017-07 | 10 | 9 |
26 | 2017-06 | 5 | 11 |
27 | 2017-05 | 6 | 12 |
28 | 2017-04 | 8 | 11 |
29 | 2017-03 | 8 | 9 |
30 | 2017-02 | 6 | 11 |
31 | 2017-01 | 5 | 8 |
32 | 2016-12 | 6 | 13 |
33 | 2016-11 | 8 | 9 |
34 | 2016-10 | 4 | 8 |
35 | 2016-09 | 5 | 13 |
36 | 2016-08 | 9 | 9 |
37 | 2016-07 | 9 | 10 |
38 | 2016-06 | 12 | 9 |
39 | 2016-05 | 12 | 10 |
40 | 2016-04 | 11 | 6 |
41 | 2016-03 | 6 | 12 |
42 | 2016-02 | 8 | 6 |
43 | 2016-01 | 5 | 5 |
S.N | Total | 268 | 364 |
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 | # |
---|