Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

Siddhartha Equity Orineted Scheme

52 Week High 12, Low 9.4
Closing Avg 10
Weighted Avg 9.95
LTP 10.22(0.02)
Listed Shares 10,00,00,000
Paid Up Capital 1,00,00,00,000
Market Capitalization 1,00,00,00,000
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year
Cash Dividend 12
Right Share
Net Worth





Pivot

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

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 #