Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

Siddhartha Equity Orineted Scheme

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





Pivot

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

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 #