19548.91

( 19.76 0.1% )
Index Unit Change
Top 20 Index 19548.91 19.76
MSE A Index 9080.82 44.2
MSE B Index 7713.52 -100.32

News

AUGUST 22, 2019 TRADING REPORT

2019-08-22 14:33:41

On August 22, 2019, MSE traded MNT 171.1 million worth of securities.

AUGUST 21, 2019 TRADING REPORT

2019-08-21 15:30:55

On August 21, 2019, MSE traded MNT 137.4 million worth of securities.

ATTENTION TO THE SHAREHOLDERS OF ARD FINANCIAL GROUP JSC

2019-08-21 15:09:13

Ard Financial Group JSC will appoint the Board of Directors by the external voting.

Gobi (GOV)

285.99
0.699991 ( 0.25% )
  • Previous closing price: 285.29
  • Opening price: 285.00
  • Closing price: 285.99
  • Current day`s VWAP: 282.83
  • Bid: 280.50 x 100
  • Ask: 285.00 x 20,050
  • Total number of shares: 780,112,500
  • Issued share: 780,112,500
  • Authorized share: 0
  • Daily range: 280.00 - 290.00
  • Trade volume: 17,047
  • Turnover: 4,821,313.60
  • Number of transaction: 25
  • 52 weeks data: 275.79 - 35,180.00
  • Market Cap: 223,104,373,875.00
  • ISIN: MN00GOV03548
Gobi
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 8,200 8,200 8,200 8,200 9 73,800 2014-09-19
2 8,200 8,200 8,200 8,200 26 213,200 2014-09-22
3 8,100 8,000 8,100 8,090 120 970,600 2014-09-24
4 8,000 8,000 8,000 8,000 200 1,600,000 2014-09-29
5 8,000 8,000 8,000 8,000 10 80,000 2014-09-30
6 8,100 8,100 8,100 8,100 200 1,620,000 2014-10-01
7 8,100 8,100 8,100 8,100 267 2,162,700 2014-10-02
8 8,100 8,100 8,100 8,100 700 5,670,000 2014-10-08
9 8,100 8,100 8,100 8,100 485 3,928,500 2014-10-09
10 8,100 8,100 8,100 8,100 237 1,919,700 2014-10-10
11 8,100 8,000 8,000 8,095 200 1,618,500 2014-10-13
12 8,100 8,095 8,100 8,100 440 3,562,990 2014-10-14
13 8,000 8,000 8,000 8,000 41 328,000 2014-10-16
14 8,000 8,000 8,000 8,000 125 1,000,000 2014-10-17
15 8,000 8,000 8,000 8,000 186 1,488,000 2014-10-21
16 8,000 8,000 8,000 8,000 110 880,000 2014-10-22
17 8,000 8,000 8,000 8,000 205 1,640,000 2014-10-23
18 8,000 8,000 8,000 8,000 207 1,656,000 2014-10-24
19 8,000 8,000 8,000 8,000 73 584,000 2014-10-28
20 7,990 7,990 7,990 7,990 20 159,800 2014-10-30
21 7,800 7,800 7,800 7,800 10 78,000 2014-10-31
22 7,900 7,500 7,900 7,700 102 785,400 2014-11-03
23 7,550 7,550 7,550 7,550 119 898,450 2014-11-06
24 7,550 7,500 7,550 7,520 14 105,300 2014-11-10
25 7,500 7,500 7,500 7,500 27 202,500 2014-11-11
26 7,500 7,400 7,400 7,490 210 1,573,000 2014-11-12
27 7,500 7,500 7,500 7,500 300 2,250,000 2014-11-13
28 7,500 7,500 7,500 7,500 200 1,500,000 2014-11-14
29 7,500 7,500 7,500 7,500 105 787,500 2014-11-17
30 7,500 7,400 7,500 7,400 215 1,611,000 2014-11-18
31 7,500 7,400 7,400 7,485 297 2,222,500 2014-11-19
32 7,400 7,400 7,400 7,400 27 199,800 2014-11-20
33 7,400 7,400 7,400 7,400 80 592,000 2014-11-21
34 7,400 7,400 7,400 7,400 52 384,800 2014-11-26
35 7,400 7,400 7,400 7,400 118 873,200 2014-11-27
36 7,450 7,400 7,400 7,400 463 3,428,700 2014-11-28
37 7,500 7,400 7,400 7,500 1,259 9,316,700 2014-12-01
38 7,400 7,400 7,400 7,400 9 66,600 2014-12-02
39 7,450 7,400 7,450 7,400 768 5,683,300 2014-12-03
40 7,500 7,400 7,500 7,400 115 851,905 2014-12-08
41 7,400 7,400 7,400 7,400 48 355,200 2014-12-09
42 7,500 7,400 7,500 7,420 167 1,239,250 2014-12-11
43 7,400 7,200 7,400 7,350 128 941,000 2014-12-12
44 7,200 7,200 7,200 7,200 17 122,400 2014-12-15
45 7,020 7,020 7,020 7,020 138 968,760 2014-12-16
46 7,020 7,020 7,020 7,020 51 358,020 2014-12-17
47 7,020 7,020 7,020 7,020 7 49,140 2014-12-19
48 7,050 6,900 7,020 6,925 75 523,110 2014-12-22
49 7,020 7,020 7,020 7,020 2 14,040 2014-12-23
50 7,020 7,000 7,020 7,000 44 308,140 2014-12-24
51 7,020 7,020 7,020 7,020 8 56,160 2014-12-25
52 7,200 7,100 7,100 7,200 41 294,700 2014-12-26
53 7,500 7,450 7,450 7,500 32 239,150 2014-12-30
54 7,450 7,450 7,450 7,450 2 14,900 2014-12-31
55 7,500 7,450 7,450 7,475 83 620,385 2015-01-06
56 7,400 7,400 7,400 7,400 78 577,200 2015-01-09
57 7,500 7,450 7,450 7,450 14 104,300 2015-01-10
58 7,500 7,450 7,500 7,450 64 477,500 2015-01-13
59 7,450 7,450 7,450 7,450 8 59,600 2015-01-14
60 7,400 7,400 7,400 7,400 14 103,600 2015-01-15
61 7,400 7,400 7,400 7,400 23 170,200 2015-01-16
62 7,340 7,200 7,340 7,245 54 391,320 2015-01-20
63 7,200 7,160 7,200 7,160 78 561,040 2015-01-21
64 7,200 7,160 7,160 7,165 114 816,880 2015-01-22
65 7,170 7,170 7,170 7,170 90 645,300 2015-01-23
66 7,200 7,165 7,165 7,195 67 481,910 2015-01-27
67 7,200 7,200 7,200 7,200 45 324,000 2015-01-29
68 7,350 7,300 7,300 7,325 34 249,050 2015-02-02
69 7,350 7,350 7,350 7,350 1 7,350 2015-02-03
70 7,400 7,300 7,400 7,355 37 272,200 2015-02-04
71 7,350 7,250 7,350 7,310 664 4,853,100 2015-02-05
72 7,350 7,300 7,350 7,350 68 499,650 2015-02-06
73 7,250 7,250 7,250 7,250 88 638,000 2015-02-10
74 7,300 7,250 7,300 7,270 772 5,614,150 2015-02-11
75 7,350 7,250 7,250 7,300 233 1,701,350 2015-02-12
76 7,350 7,250 7,350 7,300 600 4,381,400 2015-02-13
77 7,400 7,400 7,400 7,400 900 6,660,000 2015-02-16
78 7,300 7,300 7,300 7,300 395 2,883,500 2015-02-17
79 7,500 7,400 7,400 7,420 623 4,622,500 2015-02-23
80 7,400 7,400 7,400 7,400 310 2,294,000 2015-02-24
81 7,400 7,400 7,400 7,400 17 125,800 2015-02-25
82 7,400 7,400 7,400 7,400 86 636,400 2015-02-26
83 7,400 7,350 7,400 7,375 100 737,450 2015-02-27
84 7,400 7,400 7,400 7,400 200 1,480,000 2015-03-02
85 7,350 7,340 7,350 7,345 900 6,612,200 2015-03-03
86 7,340 7,300 7,340 7,300 595 4,344,420 2015-03-04
87 7,300 7,300 7,300 7,300 200 1,460,000 2015-03-06
88 7,300 7,300 7,300 7,300 105 766,500 2015-03-09
89 7,300 7,300 7,300 7,300 56 408,800 2015-03-10
90 7,300 7,300 7,300 7,300 500 3,650,000 2015-03-11
91 7,300 7,120 7,120 7,290 147 1,071,480 2015-03-12
92 7,340 7,300 7,300 7,340 1,498 10,993,640 2015-03-13
93 7,400 7,300 7,300 7,380 245 1,808,500 2015-03-16
94 7,400 7,300 7,300 7,390 273 2,017,900 2015-03-17
95 7,400 7,300 7,390 7,355 161 1,184,170 2015-03-18
96 7,200 7,200 7,200 7,200 17 122,400 2015-03-19
97 7,300 7,200 7,300 7,295 712 5,195,800 2015-03-20
98 7,250 7,250 7,250 7,250 216 1,566,000 2015-03-24
99 7,250 7,150 7,250 7,160 18 128,900 2015-03-25
100 7,290 7,100 7,150 7,165 145 1,039,090 2015-03-26
101 7,290 7,290 7,290 7,290 30 218,700 2015-03-27
102 7,400 7,300 7,390 7,305 113 825,370 2015-03-30
103 7,400 7,350 7,350 7,355 99 728,250 2015-03-31
104 7,400 7,350 7,350 7,390 225 1,663,200 2015-04-01
105 7,400 7,400 7,400 7,400 25 185,000 2015-04-02
106 7,500 7,400 7,400 7,410 66 489,000 2015-04-03
107 7,500 7,500 7,500 7,500 14 105,000 2015-04-06
108 7,590 7,510 7,510 7,520 82 616,460 2015-04-07
109 7,590 7,500 7,590 7,515 193 1,449,940 2015-04-09
110 7,510 7,500 7,500 7,500 45 337,550 2015-04-10
111 7,600 7,500 7,600 7,530 144 1,084,000 2015-04-13
112 7,690 7,500 7,500 7,525 80 601,900 2015-04-14
113 7,500 7,500 7,500 7,500 79 592,500 2015-04-15
114 7,600 7,500 7,500 7,505 144 1,081,000 2015-04-16
115 7,820 7,800 7,800 7,815 17 132,840 2015-04-17
116 7,600 7,500 7,600 7,590 18 136,600 2015-04-21
117 7,510 7,500 7,510 7,500 150 1,125,180 2015-04-22
118 7,550 7,500 7,500 7,540 178 1,342,000 2015-04-23
119 7,550 7,550 7,550 7,550 54 407,700 2015-04-24
120 7,550 7,500 7,550 7,500 161 1,207,800 2015-04-27
121 7,500 7,500 7,500 7,500 17 127,500 2015-04-28
122 7,510 7,510 7,510 7,510 72 540,720 2015-04-29
123 7,790 7,790 7,790 7,790 5 38,950 2015-04-30
124 7,550 7,510 7,550 7,545 121 912,750 2015-05-01
125 7,520 7,520 7,520 7,520 95 714,400 2015-05-04
126 7,520 7,500 7,520 7,510 1,734 13,024,170 2015-05-05
127 7,525 7,520 7,520 7,525 603 4,536,575 2015-05-06
128 7,525 7,525 7,525 7,525 50 376,250 2015-05-07
129 7,525 7,525 7,525 7,525 15 112,875 2015-05-08
130 7,600 7,555 7,555 7,555 690 5,214,120 2015-05-13
131 7,550 7,550 7,550 7,550 232 1,751,600 2015-05-14
132 7,550 7,550 7,550 7,550 400 3,020,000 2015-05-15
133 7,595 7,555 7,555 7,565 19 143,745 2015-05-18
134 7,790 7,600 7,600 7,615 867 6,602,905 2015-05-19
135 7,815 7,790 7,790 7,805 159 1,240,795 2015-05-20
136 8,900 7,800 7,800 8,490 48 407,400 2015-05-21
137 8,400 8,400 8,400 8,400 196 1,646,400 2015-05-25
138 8,000 8,000 8,000 8,000 86 688,000 2015-05-26
139 8,000 8,000 8,000 8,000 149 1,192,000 2015-05-27
140 8,400 8,010 8,010 8,235 90 741,180 2015-05-28
141 8,025 8,025 8,025 8,025 20 160,500 2015-05-29
142 8,800 8,400 8,400 8,460 135 1,142,000 2015-06-02
143 8,450 8,450 8,450 8,450 82 692,900 2015-06-03
144 8,500 8,500 8,500 8,500 160 1,360,000 2015-06-04
145 8,700 8,500 8,500 8,555 85 727,000 2015-06-05
146 8,700 8,700 8,700 8,700 333 2,897,100 2015-06-08
147 8,800 8,800 8,800 8,800 196 1,724,800 2015-06-09
148 8,880 8,800 8,880 8,805 93 818,640 2015-06-10
149 8,805 8,800 8,805 8,805 44 387,335 2015-06-11
150 8,890 8,800 8,800 8,830 9 79,470 2015-06-12
151 9,000 8,800 8,890 8,870 84 745,230 2015-06-15
152 10,130 9,720 9,720 9,795 286 2,801,380 2015-06-16
153 11,200 9,900 9,900 10,510 479 5,033,800 2015-06-17
154 12,000 11,000 11,000 11,830 147 1,739,500 2015-06-18
155 11,000 10,100 10,100 10,530 321 3,379,800 2015-06-19
156 11,000 10,990 10,990 11,000 105 1,154,950 2015-06-23
157 11,000 11,000 11,000 11,000 128 1,408,000 2015-06-24
158 10,500 10,500 10,500 10,500 355 3,727,500 2015-06-25
159 10,500 10,500 10,500 10,500 1,781 18,700,500 2015-06-26
160 10,200 10,200 10,200 10,200 8 81,600 2015-06-29
161 10,100 10,000 10,100 10,000 207 2,071,000 2015-06-30
162 10,050 10,000 10,000 10,010 202 2,021,500 2015-07-01
163 10,400 10,000 10,000 10,040 92 924,000 2015-07-02
164 10,100 10,000 10,000 10,010 1,326 13,269,000 2015-07-03
165 10,000 9,950 10,000 9,995 187 1,869,000 2015-07-06
166 9,950 9,000 9,950 9,745 110 1,072,000 2015-07-07
167 8,800 8,800 8,800 8,800 271 2,384,800 2015-07-09
168 9,500 9,500 9,500 9,500 2 19,000 2015-07-16
169 9,500 9,500 9,500 9,500 35 332,500 2015-07-20
170 9,000 9,000 9,000 9,000 46 414,000 2015-07-22
171 9,400 9,000 9,400 9,310 39 363,000 2015-07-23
172 8,800 8,800 8,800 8,800 64 563,200 2015-07-24
173 9,000 8,800 9,000 8,825 62 547,200 2015-07-27
174 8,990 8,900 8,900 8,960 17 152,290 2015-07-29
175 9,000 8,900 8,900 8,930 77 687,500 2015-07-30
176 10,250 8,900 8,900 9,370 578 5,415,380 2015-07-31
177 9,350 9,350 9,350 9,350 5 46,750 2015-08-03
178 9,100 9,000 9,100 9,045 126 1,139,400 2015-08-04
179 9,350 9,350 9,350 9,350 81 757,350 2015-08-05
180 9,100 9,000 9,100 9,015 205 1,848,100 2015-08-06
181 9,000 8,900 8,900 8,940 62 554,400 2015-08-07
182 9,000 9,000 9,000 9,000 174 1,566,000 2015-08-10
183 8,950 8,900 8,950 8,925 42 374,900 2015-08-11
184 8,900 8,900 8,900 8,900 50 445,000 2015-08-12
185 8,850 8,800 8,850 8,805 129 1,135,550 2015-08-13
186 8,800 8,500 8,800 8,680 50 434,000 2015-08-17
187 8,900 8,800 8,800 8,885 12 106,600 2015-08-18
188 8,510 8,510 8,510 8,510 18 153,180 2015-08-20
189 8,600 8,600 8,600 8,600 128 1,100,800 2015-08-21
190 8,510 8,510 8,510 8,510 84 714,840 2015-08-25
191 8,510 8,510 8,510 8,510 55 468,050 2015-08-26
192 8,520 8,520 8,520 8,520 10 85,200 2015-08-27
193 8,520 8,510 8,520 8,510 36 306,420 2015-08-28
194 8,880 8,880 8,880 8,880 10 88,800 2015-08-31
195 8,900 8,520 8,900 8,590 66 567,020 2015-09-01
196 8,900 8,900 8,900 8,900 14 124,600 2015-09-02
197 8,600 8,600 8,600 8,600 45 387,000 2015-09-03
198 8,790 8,790 8,790 8,790 2 17,580 2015-09-10
199 8,790 8,530 8,790 8,560 41 351,030 2015-09-11
200 8,790 8,530 8,700 8,785 819 7,194,320 2015-09-14
201 8,800 8,800 8,800 8,800 54 475,200 2015-09-15
202 8,900 8,900 8,900 8,900 132 1,174,800 2015-09-16
203 9,500 9,100 9,100 9,330 70 653,000 2015-09-17
204 9,200 9,200 9,200 9,200 34 312,800 2015-09-22
205 9,200 9,200 9,200 9,200 13 119,600 2015-09-24
206 9,200 9,000 9,200 9,045 13 117,600 2015-09-28
207 8,800 8,720 8,800 8,765 32 280,400 2015-09-30
208 8,800 8,800 8,800 8,800 57 501,600 2015-10-06
209 8,800 8,750 8,800 8,780 67 588,100 2015-10-07
210 8,800 8,700 8,790 8,720 224 1,953,790 2015-10-08
211 8,800 8,800 8,800 8,800 10 88,000 2015-10-09
212 8,530 8,530 8,530 8,530 345 2,942,850 2015-10-12
213 8,530 8,530 8,530 8,530 75 639,750 2015-10-13
214 8,110 8,110 8,110 8,110 13 105,430 2015-10-14
215 8,260 8,255 8,255 8,255 71 586,190 2015-10-16
216 8,265 8,265 8,265 8,265 80 661,200 2015-10-19
217 9,200 8,790 8,790 8,825 137 1,208,690 2015-10-21
218 8,825 8,825 8,825 8,825 70 617,750 2015-10-23
219 8,900 8,900 8,900 8,900 98 872,200 2015-10-26
220 8,900 8,900 8,900 8,900 100 890,000 2015-10-27
221 8,900 8,900 8,900 8,900 20 178,000 2015-10-28
222 8,880 8,880 8,880 8,880 4 35,520 2015-10-29
223 8,505 8,505 8,505 8,505 10 85,050 2015-10-30
224 8,800 8,800 8,800 8,800 227 1,997,600 2015-11-02
225 8,800 8,800 8,800 8,800 167 1,469,600 2015-11-03
226 8,800 8,500 8,800 8,660 98 848,900 2015-11-04
227 8,700 8,700 8,700 8,700 7 60,900 2015-11-05
228 8,600 8,600 8,600 8,600 5 43,000 2015-11-06
229 8,550 8,500 8,550 8,540 201 1,717,000 2015-11-09
230 8,350 8,300 8,350 8,345 64 534,100 2015-11-11
231 8,300 8,300 8,300 8,300 24 199,200 2015-11-13
232 8,310 8,300 8,300 8,300 377 3,129,790 2015-11-16
233 8,500 8,500 8,500 8,500 22 187,000 2015-11-17
234 8,790 8,790 8,790 8,790 45 395,550 2015-11-19
235 8,790 8,780 8,780 8,790 25 219,700 2015-11-20
236 8,780 8,510 8,510 8,545 97 828,710 2015-11-26
237 8,780 8,780 8,780 8,780 5 43,900 2015-11-27
238 8,745 8,745 8,745 8,745 10 87,450 2015-11-30
239 8,750 8,745 8,745 8,750 86 752,360 2015-12-01
240 8,510 8,510 8,510 8,510 9 76,590 2015-12-02
241 8,510 8,510 8,510 8,510 18 153,180 2015-12-04
242 8,510 8,500 8,510 8,505 180 1,530,900 2015-12-08
243 8,505 8,500 8,500 8,505 8,232 70,013,090 2015-12-09
244 8,505 8,505 8,505 8,505 36 306,180 2015-12-10
245 8,505 8,505 8,505 8,505 54 459,270 2015-12-11
246 8,505 8,500 8,505 8,500 138 1,173,175 2015-12-14
247 8,600 8,500 8,500 8,510 306 2,604,100 2015-12-15
248 8,510 8,500 8,510 8,500 223 1,895,640 2015-12-21
249 8,500 8,480 8,480 8,495 546 4,637,660 2015-12-22
250 8,500 8,480 8,500 8,485 265 2,248,020 2015-12-24
251 8,500 8,500 8,500 8,500 110 935,000 2015-12-25
252 8,480 8,310 8,480 8,420 246 2,071,510 2015-12-28
253 8,450 8,450 8,450 8,450 100 845,000 2015-12-30
254 8,500 8,410 8,500 8,480 132 1,119,150 2015-12-31
255 8,500 8,500 8,500 8,500 90 765,000 2016-01-04
256 8,500 8,500 8,500 8,500 51 433,500 2016-01-06
257 8,500 8,500 8,500 8,500 57 484,500 2016-01-07
258 8,410 8,400 8,410 8,400 100 840,050 2016-01-11
259 8,400 8,400 8,400 8,400 10 84,000 2016-01-12
260 8,320 8,315 8,320 8,320 48 399,310 2016-01-13
261 8,320 8,310 8,320 8,310 120 997,210 2016-01-14
262 8,200 8,200 8,200 8,200 54 442,800 2016-01-18
263 8,200 8,100 8,200 8,160 96 783,300 2016-01-19
264 8,200 8,200 8,200 8,200 100 820,000 2016-01-20
265 8,200 8,190 8,190 8,195 36 295,100 2016-01-21
266 8,200 8,200 8,200 8,200 102 836,400 2016-01-22
267 8,250 8,200 8,200 8,205 97 796,070 2016-01-25
268 8,200 8,150 8,200 8,180 100 817,850 2016-01-26
269 8,180 8,180 8,180 8,180 93 760,740 2016-01-27
270 8,100 8,100 8,100 8,100 91 737,100 2016-01-29
271 8,100 8,100 8,100 8,100 36 291,600 2016-02-01
272 8,110 8,110 8,110 8,110 23 186,530 2016-02-02
273 8,100 8,100 8,100 8,100 34 275,400 2016-02-03
274 8,105 8,100 8,105 8,100 59 478,000 2016-02-04
275 8,180 8,100 8,100 8,145 73 594,740 2016-02-05
276 8,200 8,110 8,200 8,175 275 2,248,250 2016-02-08
277 8,200 8,200 8,200 8,200 190 1,558,000 2016-02-12
278 8,300 8,100 8,300 8,105 2,093 16,966,300 2016-02-15
279 8,400 8,350 8,400 8,355 171 1,428,545 2016-02-17
280 8,500 8,100 8,355 8,200 4,899 40,171,855 2016-02-19
281 8,100 8,100 8,100 8,100 48 388,800 2016-02-22
282 8,150 8,100 8,150 8,105 169 1,369,700 2016-02-25
283 8,250 8,250 8,250 8,250 40 330,000 2016-02-26
284 8,300 8,300 8,300 8,300 15 124,500 2016-02-29
285 8,250 8,200 8,250 8,205 108 886,000 2016-03-01
286 8,200 8,100 8,200 8,185 367 3,004,200 2016-03-02
287 8,190 8,150 8,190 8,155 104 848,320 2016-03-03
288 8,450 8,070 8,150 8,130 446 3,625,960 2016-03-04
289 8,200 8,200 8,200 8,200 1 8,200 2016-03-09
290 8,450 8,200 8,200 8,230 305 2,510,750 2016-03-10
291 8,450 8,230 8,300 8,295 40 331,880 2016-03-11
292 8,200 8,150 8,200 8,180 159 1,300,225 2016-03-14
293 8,200 8,100 8,200 8,175 321 2,624,500 2016-03-15
294 8,300 8,300 8,300 8,300 16 132,800 2016-03-16
295 8,200 8,200 8,200 8,200 153 1,254,600 2016-03-17
296 8,250 8,250 8,250 8,250 113 932,250 2016-03-18
297 8,250 8,200 8,250 8,220 147 1,208,100 2016-03-21
298 8,300 8,200 8,200 8,230 39 320,950 2016-03-22
299 8,300 8,300 8,300 8,300 30 249,000 2016-03-23
300 8,300 8,300 8,300 8,300 30 249,000 2016-03-23
301 8,210 8,200 8,210 8,200 95 779,160 2016-03-24
302 8,210 8,200 8,200 8,210 51 418,610 2016-03-28
303 8,200 8,100 8,200 8,200 164 1,344,700 2016-03-30
304 8,200 8,200 8,200 8,200 1,000 8,200,000 2016-03-31
305 8,200 8,100 8,200 8,200 2,005 16,440,500 2016-04-01
306 8,150 8,100 8,150 8,100 350 2,835,550 2016-04-04
307 8,200 8,100 8,105 8,155 111 905,125 2016-04-05
308 8,130 8,050 8,130 8,100 1,670 13,525,850 2016-04-06
309 8,100 8,050 8,100 8,095 105 850,000 2016-04-07
310 8,050 8,000 8,050 8,040 32 257,250 2016-04-08
311 8,150 8,100 8,100 8,105 528 4,278,200 2016-04-11
312 8,100 8,090 8,090 8,090 735 5,946,240 2016-04-12
313 8,100 8,100 8,100 8,100 40 324,000 2016-04-13
314 8,100 8,100 8,100 8,100 234 1,895,400 2016-04-14
315 8,100 8,050 8,100 8,095 114 922,700 2016-04-15
316 8,050 7,700 8,050 7,935 55 436,300 2016-04-18
317 8,000 8,000 8,000 8,000 20 160,000 2016-04-19
318 8,100 8,000 8,000 8,100 583 4,721,650 2016-04-20
319 8,100 8,000 8,100 8,055 223 1,795,850 2016-04-21
320 8,100 7,935 8,000 8,090 1,660 13,427,255 2016-04-22
321 8,100 8,100 8,100 8,100 60 486,000 2016-04-25
322 8,100 8,000 8,100 8,070 25 201,700 2016-04-26
323 8,000 8,000 8,000 8,000 54 432,000 2016-04-29
324 8,000 8,000 8,000 8,000 36 288,000 2016-05-02
325 8,000 8,000 8,000 8,000 63 504,000 2016-05-03
326 8,000 8,000 8,000 8,000 39 312,000 2016-05-04
327 8,000 7,935 7,950 7,940 51 404,900 2016-05-05
328 7,935 7,850 7,935 7,905 98 774,910 2016-05-06
329 7,850 7,850 7,850 7,850 9 70,650 2016-05-09
330 7,850 7,800 7,850 7,825 47 367,700 2016-05-10
331 7,700 7,500 7,500 7,515 88 661,400 2016-05-12
332 7,520 7,500 7,520 7,500 120 900,260 2016-05-13
333 7,500 7,500 7,500 7,500 234 1,755,000 2016-05-16
334 7,600 7,500 7,505 7,505 219 1,643,090 2016-05-17
335 7,600 7,500 7,600 7,570 60 454,075 2016-05-18
336 7,500 7,500 7,500 7,500 72 540,000 2016-05-19
337 7,500 7,400 7,500 7,410 82 607,800 2016-05-20
338 7,400 7,300 7,400 7,375 70 516,205 2016-05-23
339 7,300 7,010 7,300 7,100 75 532,410 2016-05-24
340 7,290 7,290 7,290 7,290 10 72,900 2016-05-25
341 7,290 7,290 7,290 7,290 44 320,760 2016-05-26
342 7,600 7,600 7,600 7,600 15 114,000 2016-05-27
343 7,780 7,600 7,605 7,665 143 1,095,990 2016-05-30
344 7,650 7,600 7,650 7,600 88 669,000 2016-05-31
345 7,700 7,700 7,700 7,700 36 277,200 2016-06-02
346 7,700 7,600 7,700 7,645 106 810,625 2016-06-03
347 7,800 7,800 7,800 7,800 26 202,800 2016-06-06
348 7,990 7,800 7,800 7,890 339 2,675,340 2016-06-07
349 8,100 8,000 8,000 8,010 275 2,202,200 2016-06-08
350 8,000 8,000 8,000 8,000 62 496,000 2016-06-10
351 8,000 8,000 8,000 8,000 73 584,000 2016-06-13
352 8,000 7,900 8,000 7,965 49 390,295 2016-06-14
353 7,880 7,400 7,880 7,560 1,049 7,929,135 2016-06-16
354 8,000 8,000 8,000 8,000 160 1,280,000 2016-06-17
355 8,000 8,000 8,000 8,000 1,098 8,784,000 2016-06-20
356 8,050 8,000 8,000 8,035 109 875,550 2016-06-21
357 8,100 8,050 8,100 8,085 223 1,803,250 2016-06-22
358 8,360 8,340 8,340 8,345 79 659,080 2016-06-23
359 8,360 8,300 8,355 8,350 16 133,615 2016-06-24
360 8,350 8,350 8,350 8,350 54 450,900 2016-06-27
361 8,160 8,150 8,150 8,155 137 1,117,050 2016-06-28
362 8,360 8,160 8,355 8,340 275 2,292,875 2016-06-30
363 8,360 8,360 8,360 8,360 72 601,920 2016-07-04
364 8,200 8,200 8,200 8,200 30 246,000 2016-07-05
365 8,160 8,160 8,160 8,160 16 130,560 2016-07-06
366 8,260 8,250 8,250 8,250 77 635,330 2016-07-08
367 8,250 8,250 8,250 8,250 54 445,500 2016-07-18
368 8,300 8,250 8,250 8,270 184 1,521,300 2016-07-19
369 8,300 8,300 8,300 8,300 31 257,300 2016-07-20
370 8,255 8,255 8,255 8,255 34 280,670 2016-07-21
371 8,300 8,250 8,255 8,250 503 4,150,780 2016-07-22
372 8,255 8,250 8,255 8,255 20 165,075 2016-07-25
373 8,340 8,300 8,300 8,305 1,100 9,133,950 2016-07-27
374 8,300 8,300 8,300 8,300 1,524 12,649,200 2016-08-01
375 8,490 8,300 8,300 8,305 1,014 8,418,860 2016-08-02
376 8,360 8,360 8,360 8,360 30 250,800 2016-08-04
377 8,495 8,495 8,495 8,495 5 42,475 2016-08-05
378 8,360 8,300 8,360 8,310 490 4,072,820 2016-08-08
379 8,350 8,350 8,350 8,350 69 576,150 2016-08-10
380 8,300 8,300 8,300 8,300 3,877 32,179,100 2016-08-11
381 8,495 8,495 8,495 8,495 14 118,930 2016-08-15
382 8,255 8,255 8,255 8,255 12 99,060 2016-07-26
383 8,250 8,250 8,250 8,250 18 148,500 2016-07-28
384 8,340 8,280 8,300 8,300 1,123 9,320,340 2016-07-29
385 8,500 8,500 8,500 8,500 175 1,487,500 2016-08-03
386 8,450 8,450 8,450 8,450 4 33,800 2016-08-09
387 8,300 8,300 8,300 8,300 50 415,000 2016-08-12
388 8,495 8,495 8,495 8,495 14 118,930 2016-08-15
389 8,495 8,300 8,495 8,300 451 3,744,275 2016-08-16
390 8,300 8,300 8,300 8,300 170 1,411,000 2016-08-17
391 8,500 8,300 8,500 8,380 136 1,140,000 2016-08-18
392 8,250 8,250 8,250 8,250 144 1,188,000 2016-08-19
393 8,300 8,300 8,300 8,300 66 547,800 2016-08-23
394 8,320 8,320 8,320 8,320 59 490,880 2016-08-24
395 8,320 8,320 8,320 8,320 18 149,760 2016-08-25
396 8,350 8,300 8,320 8,310 354 2,941,900 2016-08-30
397 8,400 8,400 8,400 8,400 50 420,000 2016-08-31
398 8,405 8,400 8,405 8,400 57 478,810 2016-09-01
399 8,650 8,495 8,495 8,540 32 273,200 2016-09-02
400 8,960 8,595 8,595 8,860 185 1,639,150 2016-09-05
401 8,540 8,400 8,520 8,470 406 3,439,590 2016-09-07
402 8,540 8,500 8,540 8,500 46 391,080 2016-09-12
403 8,600 8,500 8,500 8,580 122 1,047,000 2016-09-13
404 8,460 8,460 8,460 8,460 98 829,080 2016-09-14
405 8,600 8,100 8,600 8,220 434 3,568,300 2016-09-15
406 8,500 8,300 8,400 8,370 136 1,138,300 2016-09-16
407 8,600 8,600 8,600 8,600 72 619,200 2016-09-19
408 8,600 8,550 8,550 8,575 1,000 8,573,850 2016-09-20
409 8,790 8,550 8,550 8,605 414 3,563,200 2016-09-21
410 8,790 8,600 8,700 8,700 470 4,089,360 2016-09-22
411 9,820 8,780 8,780 8,845 273 2,415,230 2016-09-23
412 10,170 9,000 9,810 9,795 443 4,339,300 2016-09-26
413 11,260 9,795 9,795 10,840 1,267 13,730,350 2016-09-27
414 12,460 11,000 11,200 11,650 991 11,544,400 2016-09-28
415 10,900 10,000 10,900 10,820 130 1,406,700 2016-09-29
416 9,800 9,500 9,800 9,740 147 1,431,600 2016-09-30
417 9,500 9,500 9,500 9,500 1 9,500 2016-10-03
418 9,450 9,000 9,450 9,045 115 1,040,150 2016-10-04
419 9,000 9,000 9,000 9,000 5 45,000 2016-10-05
420 9,600 8,650 9,600 8,965 138 1,237,260 2016-10-06
421 8,655 8,560 8,655 8,585 464 3,984,520 2016-10-07
422 8,580 8,570 8,580 8,575 54 462,985 2016-10-10
423 8,800 8,600 8,600 8,735 284 2,481,400 2016-10-11
424 8,800 8,800 8,800 8,800 5 44,000 2016-10-12
425 8,800 8,570 8,800 8,600 90 774,185 2016-10-14
426 8,600 8,600 8,600 8,600 81 696,600 2016-10-17
427 8,570 8,570 8,570 8,570 53 454,210 2016-10-18
428 8,700 8,700 8,700 8,700 50 435,000 2016-10-20
429 8,710 8,700 8,700 8,705 175 1,523,400 2016-10-21
430 8,800 8,700 8,800 8,775 151 1,325,200 2016-10-24
431 8,800 8,710 8,800 8,730 33 288,060 2016-10-25
432 8,750 8,750 8,750 8,750 40 350,000 2016-10-26
433 8,895 8,895 8,895 8,895 42 373,590 2016-10-27
434 8,800 8,800 8,800 8,800 18 158,400 2016-10-28
435 8,895 8,795 8,795 8,810 598 5,268,165 2016-11-01
436 8,800 8,800 8,800 8,800 444 3,907,200 2016-11-02
437 9,100 8,800 8,800 9,025 373 3,366,500 2016-11-04
438 9,100 9,000 9,000 9,065 137 1,241,700 2016-11-07
439 9,000 8,800 9,000 8,855 201 1,779,600 2016-11-08
440 9,300 8,805 9,000 9,160 159 1,456,825 2016-11-09
441 8,800 8,800 8,800 8,800 77 677,600 2016-11-10
442 8,800 8,800 8,800 8,800 92 809,600 2016-11-11
443 9,275 8,900 8,900 8,945 213 1,905,450 2016-11-14
444 8,945 8,905 8,945 8,915 36 320,980 2016-11-16
445 9,500 9,295 9,295 9,370 673 6,304,535 2016-11-17
446 9,500 9,495 9,495 9,500 48 455,985 2016-11-21
447 10,300 9,305 9,595 9,465 73 690,955 2016-11-22
448 9,550 9,550 9,550 9,550 116 1,107,800 2016-11-23
449 10,770 9,900 10,300 10,400 446 4,637,250 2016-11-24
450 10,000 9,910 10,000 9,960 217 2,161,000 2016-11-29
451 10,390 9,950 10,000 10,340 1,651 17,064,230 2016-11-30
452 10,400 10,330 10,340 10,390 120 1,247,300 2016-12-01
453 10,500 10,300 10,490 10,460 100 1,045,830 2016-12-02
454 10,850 10,500 10,500 10,510 475 4,991,000 2016-12-05
455 11,000 10,700 10,700 10,970 541 5,933,990 2016-12-06
456 10,850 10,750 10,840 10,830 129 1,396,800 2016-12-07
457 10,800 10,500 10,510 10,530 724 7,624,720 2016-12-08
458 10,490 10,340 10,400 10,360 422 4,369,900 2016-12-09
459 10,340 10,300 10,300 10,330 12 123,970 2016-12-12
460 10,350 9,950 10,350 10,130 85 860,650 2016-12-13
461 10,100 9,550 10,100 9,790 46 450,400 2016-12-14
462 10,000 9,800 9,990 9,835 420 4,130,580 2016-12-15
463 10,000 9,990 9,990 10,000 64 639,980 2016-12-16
464 10,250 9,810 9,990 9,975 420 4,189,270 2016-12-19
465 10,000 9,950 9,950 9,985 38 379,500 2016-12-20
466 9,950 9,950 9,950 9,950 74 736,300 2016-12-21
467 9,950 9,950 9,950 9,950 384 3,820,800 2016-12-22
468 10,000 9,900 10,000 9,970 285 2,841,040 2016-12-23
469 10,000 9,950 9,950 9,955 1,115 11,097,200 2016-12-26
470 10,290 10,290 10,290 10,290 103 1,059,870 2016-12-27
471 10,300 9,950 10,290 10,150 189 1,917,480 2016-12-28
472 9,950 9,550 9,950 9,640 529 5,100,815 2017-01-02
473 9,610 9,600 9,600 9,600 1,021 9,801,850 2017-01-03
474 9,950 9,610 9,610 9,900 73 722,610 2017-01-04
475 9,950 9,830 9,900 9,895 86 851,030 2017-01-05
476 10,000 9,610 10,000 9,895 325 3,216,380 2017-01-06
477 10,250 10,250 10,250 10,250 19 194,750 2017-01-07
478 10,250 10,250 10,250 10,250 25 256,250 2017-01-09
479 10,300 10,000 10,290 10,180 221 2,250,380 2017-01-10
480 10,350 10,290 10,300 10,330 68 702,430 2017-01-11
481 10,350 10,000 10,100 10,180 330 3,357,780 2017-01-12
482 10,300 10,000 10,300 10,230 504 5,154,520 2017-01-13
483 10,350 10,200 10,200 10,340 168 1,737,010 2017-01-16
484 10,300 10,000 10,000 10,160 185 1,879,980 2017-01-17
485 10,100 10,000 10,100 10,010 108 1,081,000 2017-01-18
486 10,490 10,280 10,280 10,310 123 1,268,440 2017-01-19
487 11,400 11,000 11,000 11,020 261 2,876,300 2017-01-20
488 11,000 10,510 10,510 10,900 69 751,990 2017-01-23
489 11,000 10,710 10,710 10,830 109 1,180,970 2017-01-24
490 11,000 10,830 10,830 10,880 409 4,450,190 2017-01-25
491 11,000 10,830 10,830 10,990 344 3,781,460 2017-01-26
492 11,140 10,870 11,140 10,900 895 9,756,880 2017-01-27
493 11,150 10,500 10,810 10,780 535 5,765,880 2017-01-30
494 10,940 10,500 10,830 10,530 1,537 16,180,170 2017-01-31
495 10,600 10,500 10,600 10,510 244 2,564,670 2017-02-01
496 10,580 10,510 10,510 10,540 163 1,718,240 2017-02-02
497 10,750 10,580 10,580 10,740 87 934,010 2017-02-03
498 10,750 10,750 10,750 10,750 82 881,500 2017-02-06
499 11,000 10,700 10,820 10,790 597 6,439,260 2017-02-07
500 10,810 10,800 10,800 10,810 185 1,999,830 2017-02-08
501 11,000 10,720 10,720 10,890 419 4,563,930 2017-02-09
502 10,800 10,800 10,800 10,800 5 54,000 2017-02-10
503 11,000 10,800 10,810 10,880 538 5,851,590 2017-02-13
504 11,000 10,810 10,810 10,860 844 9,169,250 2017-02-14
505 11,000 10,850 10,850 10,990 184 2,021,730 2017-02-15
506 11,000 10,950 10,990 10,970 39 427,930 2017-02-16
507 11,000 10,900 10,900 11,000 44 483,780 2017-02-17
508 11,100 10,920 11,000 10,980 327 3,589,270 2017-02-20
509 11,400 11,000 11,000 11,110 420 4,664,910 2017-02-21
510 12,200 11,310 11,570 12,040 753 9,062,580 2017-02-22
511 12,400 11,410 11,800 11,810 124 1,464,930 2017-02-23
512 12,770 12,500 12,500 12,580 193 2,427,850 2017-02-24
513 14,400 12,500 12,500 12,900 537 6,925,160 2017-03-02
514 13,600 13,000 13,000 13,370 617 8,250,820 2017-03-03
515 15,000 13,590 13,590 14,390 975 14,033,790 2017-03-06
516 15,050 14,500 14,890 14,810 1,626 24,080,160 2017-03-07
517 14,100 14,000 14,100 14,010 235 3,292,300 2017-03-09
518 14,500 14,000 14,500 14,140 400 5,657,020 2017-03-10
519 14,000 13,750 14,000 13,960 236 3,294,400 2017-03-13
520 13,800 12,550 13,800 13,360 159 2,123,500 2017-03-14
521 13,600 12,700 13,600 12,830 543 6,968,360 2017-03-15
522 13,300 12,700 12,700 13,070 116 1,516,400 2017-03-16
523 13,500 12,700 13,500 13,240 750 9,927,760 2017-03-17
524 13,100 12,800 12,800 12,960 99 1,283,200 2017-03-20
525 13,400 12,600 13,100 12,710 469 5,961,350 2017-03-21
526 12,850 12,500 12,800 12,600 1,488 18,754,800 2017-03-22
527 13,000 11,900 12,500 12,320 464 5,714,920 2017-03-23
528 12,500 11,800 12,500 12,140 725 8,798,350 2017-03-24
529 12,100 11,500 12,010 11,970 1,015 12,150,900 2017-03-27
530 12,010 12,000 12,000 12,000 114 1,368,450 2017-03-28
531 12,500 11,510 12,500 11,860 1,672 19,822,580 2017-03-29
532 12,000 11,700 12,000 11,830 851 10,068,500 2017-03-30
533 12,000 11,700 12,000 11,810 891 10,521,200 2017-04-03
534 12,400 11,850 11,850 12,030 226 2,718,000 2017-04-04
535 12,250 12,050 12,050 12,080 792 9,569,330 2017-04-05
536 12,350 12,110 12,350 12,240 47 575,410 2017-04-06
537 12,500 12,110 12,350 12,430 450 5,594,370 2017-04-07
538 13,000 12,500 12,500 12,570 73 917,900 2017-04-10
539 13,250 12,900 13,000 13,070 1,144 14,949,900 2017-04-11
540 13,290 12,910 13,290 12,930 37 478,340 2017-04-12
541 12,910 12,900 12,910 12,900 268 3,457,800 2017-04-13
542 13,500 13,150 13,150 13,370 427 5,708,450 2017-04-17
543 14,000 13,500 13,990 13,750 146 2,006,880 2017-04-18
544 14,050 13,500 14,050 13,540 254 3,438,750 2017-04-19
545 14,000 13,500 13,800 13,750 404 5,556,480 2017-04-20
546 13,990 13,850 13,850 13,910 185 2,574,230 2017-04-21
547 13,610 13,600 13,610 13,600 42 571,270 2017-04-24
548 14,050 13,500 13,600 13,830 656 9,074,290 2017-04-25
549 14,000 13,700 13,850 13,920 46 640,300 2017-04-27
550 14,090 13,800 13,800 13,880 317 4,399,500 2017-04-28
551 14,250 13,800 14,250 13,910 345 4,800,360 2017-05-01
552 13,700 13,500 13,530 13,540 208 2,815,580 2017-05-02
553 13,700 13,700 13,700 13,700 10 137,000 2017-05-03
554 13,710 13,520 13,710 13,630 160 2,180,500 2017-05-04
555 13,550 13,500 13,550 13,510 522 7,051,670 2017-05-05
556 13,550 13,500 13,550 13,510 400 5,405,800 2017-05-08
557 13,550 13,500 13,510 13,500 359 4,848,060 2017-05-09
558 14,000 13,500 13,500 13,860 699 9,686,600 2017-05-10
559 13,750 13,510 13,750 13,570 47 637,610 2017-05-11
560 14,000 14,000 14,000 14,000 354 4,956,000 2017-05-12
561 14,100 14,000 14,000 14,050 42 590,160 2017-05-15
562 14,200 14,190 14,190 14,200 6 85,180 2017-05-16
563 14,600 14,000 14,000 14,390 370 5,323,820 2017-05-17
564 14,150 13,510 14,150 13,870 137 1,899,740 2017-05-18
565 14,000 13,510 13,520 13,590 237 3,221,840 2017-05-19
566 14,000 13,600 13,900 13,910 196 2,725,700 2017-05-22
567 14,140 13,500 13,920 14,050 417 5,857,820 2017-05-23
568 14,290 14,000 14,290 14,190 3 42,580 2017-05-24
569 14,900 14,100 14,100 14,320 319 4,568,300 2017-05-25
570 14,000 13,700 14,000 13,740 84 1,153,800 2017-05-26
571 13,700 13,700 13,700 13,700 586 8,028,200 2017-05-29
572 14,400 13,750 14,400 13,980 146 2,041,300 2017-05-30
573 14,000 14,000 14,000 14,000 18 252,000 2017-05-31
574 14,000 14,000 14,000 14,000 45 630,000 2017-06-02
575 14,000 13,750 13,950 13,840 216 2,990,350 2017-06-05
576 14,150 13,790 13,790 14,020 786 11,022,050 2017-06-06
577 14,100 14,000 14,100 14,100 219 3,086,920 2017-06-07
578 13,990 13,700 13,990 13,850 265 3,671,430 2017-06-08
579 13,990 13,600 13,700 13,640 230 3,138,160 2017-06-09
580 13,660 13,600 13,650 13,620 159 2,165,360 2017-06-12
581 13,700 13,630 13,630 13,660 292 3,987,520 2017-06-13
582 13,780 13,630 13,780 13,770 2,224 30,635,240 2017-06-14
583 11,710 11,710 11,710 11,710 147 1,721,370 2017-06-15
584 13,460 11,710 11,710 12,450 2,099 26,133,610 2017-06-16
585 13,770 12,700 12,770 13,510 1,330 17,968,840 2017-06-19
586 13,770 13,240 13,500 13,410 226 3,030,010 2017-06-20
587 13,770 13,550 13,770 13,690 776 10,624,620 2017-06-21
588 13,780 13,310 13,780 13,620 727 9,904,830 2017-06-22
589 13,500 13,500 13,500 13,500 189 2,551,500 2017-06-23
590 13,500 13,200 13,500 13,400 410 5,494,000 2017-06-27
591 13,500 13,200 13,500 13,210 863 11,396,500 2017-06-28
592 13,300 13,000 13,300 13,050 605 7,894,850 2017-06-30
593 13,650 13,110 13,200 13,370 1,020 13,638,160 2017-07-03
594 13,400 13,400 13,400 13,400 202 2,706,800 2017-07-04
595 13,500 13,400 13,400 13,400 56 750,600 2017-07-05
596 13,500 13,410 13,410 13,480 292 3,937,140 2017-07-06
597 13,500 13,400 13,500 13,400 80 1,072,200 2017-07-16
598 13,650 13,500 13,500 13,580 450 6,110,050 2017-07-18
599 14,000 13,780 13,780 13,990 809 11,315,510 2017-07-19
600 15,350 14,500 14,500 14,920 49 730,900 2017-07-20
601 14,500 14,500 14,500 14,500 22 319,000 2017-07-21
602 14,100 14,000 14,000 14,020 116 1,626,100 2017-07-24
603 14,700 14,150 14,700 14,270 158 2,255,200 2017-07-25
604 14,300 14,100 14,300 14,120 170 2,401,100 2017-07-26
605 14,300 14,300 14,300 14,300 21 300,300 2017-07-27
606 14,110 14,000 14,100 14,040 340 4,774,520 2017-07-28
607 13,910 13,910 13,910 13,910 1 13,910 2017-07-31
608 14,100 14,000 14,100 14,070 15 211,000 2017-08-01
609 14,450 14,100 14,300 14,360 229 3,289,100 2017-08-02
610 14,400 14,210 14,400 14,390 220 3,166,860 2017-08-03
611 14,500 14,400 14,400 14,460 175 2,530,250 2017-08-04
612 14,500 14,450 14,500 14,490 77 1,115,500 2017-08-08
613 14,500 14,400 14,400 14,440 194 2,800,400 2017-08-09
614 14,500 14,500 14,500 14,500 15 217,500 2017-08-10
615 14,600 14,450 14,450 14,520 105 1,524,300 2017-08-11
616 14,690 14,460 14,460 14,490 98 1,419,760 2017-08-14
617 14,700 14,400 14,460 14,460 74 1,070,400 2017-08-15
618 14,510 14,100 14,500 14,190 1,214 17,220,700 2017-08-16
619 14,400 14,300 14,300 14,320 25 357,950 2017-08-17
620 14,400 14,000 14,290 14,300 266 3,804,100 2017-08-18
621 15,000 14,500 14,500 14,720 128 1,883,900 2017-08-21
622 14,500 14,400 14,400 14,460 126 1,822,000 2017-08-22
623 14,500 14,500 14,500 14,500 3 43,500 2017-08-23
624 15,300 14,890 14,890 15,080 625 9,426,700 2017-08-25
625 14,950 14,560 14,600 14,800 187 2,767,770 2017-08-28
626 15,100 14,600 14,600 14,990 1,209 18,123,850 2017-08-29
627 15,000 15,000 15,000 15,000 1,100 16,500,000 2017-08-30
628 15,400 15,350 15,350 15,380 3 46,150 2017-08-31
629 15,400 15,400 15,400 15,400 200 3,080,000 2017-09-01
630 15,500 15,400 15,500 15,470 1,028 15,908,150 2017-09-04
631 15,900 15,700 15,800 15,850 106 1,679,700 2017-09-05
632 15,850 15,570 15,850 15,710 1,164 18,282,460 2017-09-06
633 16,100 16,000 16,000 16,090 500 8,045,000 2017-09-07
634 17,900 16,500 16,500 16,700 914 15,263,150 2017-09-08
635 18,000 17,500 17,500 17,930 1,489 26,698,990 2017-09-11
636 19,000 18,110 18,110 18,670 1,035 19,321,720 2017-09-12
637 19,000 18,700 19,000 18,870 280 5,284,000 2017-09-13
638 19,900 19,000 19,000 19,760 1,716 33,901,500 2017-09-14
639 19,900 19,000 19,900 19,640 81 1,591,100 2017-09-15
640 19,750 19,600 19,600 19,630 370 7,263,650 2017-09-18
641 20,000 19,000 19,750 19,400 660 12,806,550 2017-09-19
642 19,100 18,800 19,100 19,040 145 2,760,800 2017-09-20
643 19,000 18,750 19,000 18,990 258 4,900,050 2017-09-21
644 19,000 18,900 19,000 18,980 106 2,011,610 2017-09-22
645 19,000 18,000 18,980 18,500 1,385 25,618,800 2017-09-25
646 18,500 17,810 18,500 18,200 600 10,920,820 2017-09-26
647 18,500 17,000 18,500 17,650 961 16,963,600 2017-09-27
648 18,000 17,100 18,000 17,460 1,231 21,496,850 2017-09-28
649 18,000 17,220 17,220 17,480 1,252 21,882,850 2017-09-29
650 18,500 17,410 17,500 17,900 574 10,276,870 2017-10-02
651 17,900 17,800 17,900 17,880 250 4,470,300 2017-10-03
652 19,000 18,050 18,700 18,780 672 12,618,140 2017-10-04
653 19,600 19,000 19,000 19,270 165 3,180,300 2017-10-05
654 19,800 19,270 19,800 19,770 42 830,520 2017-10-06
655 19,100 19,050 19,100 19,100 122 2,329,900 2017-10-09
656 19,990 19,200 19,200 19,750 691 13,644,490 2017-10-10
657 20,000 19,800 20,000 19,990 550 10,994,400 2017-10-11
658 20,000 19,500 20,000 19,700 560 11,031,800 2017-10-12
659 20,000 19,500 19,510 19,960 396 7,905,170 2017-10-13
660 20,900 20,500 20,900 20,700 74 1,532,200 2017-10-16
661 21,000 20,000 20,000 20,680 726 15,014,700 2017-10-17
662 20,500 20,200 20,500 20,480 351 7,190,100 2017-10-18
663 21,500 20,600 20,900 20,980 124 2,601,700 2017-10-19
664 21,800 21,000 21,000 21,540 221 4,759,400 2017-10-20
665 21,500 20,600 21,500 21,080 309 6,512,900 2017-10-23
666 21,500 21,000 21,500 21,100 319 6,732,300 2017-10-24
667 21,500 21,100 21,100 21,300 298 6,350,100 2017-10-25
668 22,000 21,200 21,500 21,700 766 16,622,400 2017-10-26
669 23,000 21,580 22,000 22,420 280 6,278,920 2017-10-27
670 23,500 23,440 23,500 23,480 34 798,580 2017-10-30
671 23,400 22,500 23,000 23,000 344 7,914,100 2017-10-31
672 23,500 22,700 23,500 23,260 403 9,373,100 2017-11-01
673 23,500 22,700 22,800 22,920 454 10,405,000 2017-11-02
674 23,500 23,000 23,000 23,360 548 12,798,500 2017-11-03
675 23,880 23,500 23,880 23,520 164 3,855,900 2017-11-06
676 23,900 23,300 23,560 23,600 991 23,379,360 2017-11-07
677 23,820 23,000 23,600 23,560 415 9,777,460 2017-11-08
678 23,780 22,900 23,780 23,260 693 16,120,240 2017-11-09
679 23,700 23,000 23,000 23,080 107 2,469,400 2017-11-10
680 23,200 23,000 23,000 23,040 461 10,625,000 2017-11-13
681 23,200 23,000 23,000 23,020 468 10,773,800 2017-11-14
682 23,500 23,300 23,500 23,440 102 2,391,000 2017-11-15
683 24,000 23,400 23,400 23,820 1,116 26,574,860 2017-11-16
684 24,500 23,600 23,600 23,960 75 1,797,000 2017-11-17
685 25,500 25,000 25,000 25,060 342 8,570,000 2017-11-20
686 28,800 26,000 26,000 28,420 720 20,464,860 2017-11-21
687 32,680 28,000 28,000 31,160 653 20,343,080 2017-11-22
688 35,820 32,000 32,680 33,900 738 25,023,540 2017-11-23
689 34,000 32,000 33,400 33,180 1,535 50,939,700 2017-11-24
690 33,000 31,400 32,800 32,100 265 8,506,800 2017-11-27
691 32,200 31,500 32,100 31,780 516 16,396,100 2017-11-28
692 32,300 31,100 32,300 31,900 498 15,891,100 2017-11-29
693 36,500 32,000 32,000 32,660 2,109 68,886,380 2017-11-30
694 36,300 33,000 34,000 34,340 1,463 50,252,160 2017-12-01
695 35,800 34,000 35,700 35,180 683 24,030,040 2017-12-04
696 35,100 33,500 35,100 34,620 336 11,632,800 2017-12-05
697 35,000 34,000 34,500 34,400 617 21,229,000 2017-12-06
698 34,000 31,640 34,000 32,600 428 13,949,940 2017-12-07
699 32,800 31,640 31,660 31,980 466 14,903,500 2017-12-08
700 32,000 30,000 32,000 31,220 578 18,040,240 2017-12-11
701 32,000 30,140 30,500 31,600 467 14,759,220 2017-12-12
702 30,200 29,100 30,000 29,920 480 14,365,600 2017-12-13
703 29,000 26,000 29,000 28,320 654 18,518,040 2017-12-14
704 28,000 26,100 28,000 27,380 681 18,646,700 2017-12-15
705 27,000 25,900 26,000 26,100 844 22,027,800 2017-12-18
706 26,900 25,800 26,700 26,200 1,001 26,216,600 2017-12-19
707 27,000 26,600 26,700 26,880 2,040 54,826,520 2017-12-20
708 27,300 26,800 27,000 26,960 1,072 28,905,980 2017-12-21
709 27,100 22,920 27,100 24,280 3,825 92,862,840 2017-12-22
710 26,000 20,640 22,920 21,080 11,037 232,601,520 2017-12-25
711 24,240 20,000 24,240 20,220 15,286 309,023,660 2017-12-26
712 23,240 21,640 23,040 22,460 702 15,768,480 2017-12-27
713 24,980 22,000 23,000 23,260 630 14,659,280 2017-12-28
714 26,740 24,000 24,000 26,060 837 21,814,460 2018-01-02
715 29,000 27,000 28,000 27,640 1,113 30,754,800 2018-01-03
716 27,900 26,000 27,600 26,660 680 18,125,780 2018-01-04
717 26,800 25,800 26,600 26,420 217 5,734,300 2018-01-05
718 25,980 25,000 25,980 25,060 1,477 37,019,860 2018-01-08
719 25,000 24,400 25,000 24,780 1,331 32,985,660 2018-01-09
720 24,900 23,500 24,700 24,220 843 20,419,900 2018-01-10
721 24,200 23,700 24,200 24,100 114 2,747,100 2018-01-11
722 24,500 23,700 24,000 24,020 293 7,035,100 2018-01-12
723 24,900 24,000 24,500 24,220 877 21,247,040 2018-01-15
724 24,300 24,000 24,000 24,040 311 7,478,900 2018-01-16
725 24,500 23,800 24,500 23,960 1,664 39,861,620 2018-01-17
726 24,200 24,000 24,000 24,000 284 6,816,800 2018-01-18
727 24,500 24,000 24,300 24,120 359 8,660,900 2018-01-19
728 24,800 24,520 24,800 24,600 34 836,480 2018-01-22
729 24,800 24,200 24,700 24,480 272 6,660,100 2018-01-23
730 24,900 24,600 24,800 24,700 774 19,111,600 2018-01-24
731 25,000 24,600 24,900 24,860 1,116 27,740,720 2018-01-25
732 25,000 24,700 24,700 24,980 170 4,245,600 2018-01-26
733 25,500 24,900 24,980 25,000 890 22,253,720 2018-01-29
734 25,000 24,800 25,000 24,940 409 10,197,100 2018-01-30
735 24,800 24,500 24,800 24,660 164 4,043,960 2018-01-31
736 24,800 24,500 24,500 24,620 534 13,148,080 2018-02-01
737 24,800 24,600 24,600 24,640 1,417 34,909,040 2018-02-02
738 25,500 24,800 24,800 24,860 583 14,498,820 2018-02-05
739 24,800 24,780 24,800 24,800 222 5,504,800 2018-02-06
740 24,780 24,380 24,780 24,580 453 11,136,520 2018-02-07
741 24,400 24,000 24,400 24,160 65 1,570,140 2018-02-08
742 24,000 23,500 23,800 23,720 418 9,914,180 2018-02-09
743 23,600 23,000 23,600 23,080 435 10,042,600 2018-02-12
744 23,100 23,000 23,000 23,040 264 6,081,100 2018-02-13
745 23,440 22,900 23,000 23,060 648 14,940,320 2018-02-14
746 24,500 23,400 23,400 23,920 469 11,217,480 2018-02-15
747 24,000 24,000 24,000 24,000 172 4,128,000 2018-02-19
748 24,000 23,800 24,000 23,880 79 1,886,800 2018-02-20
749 24,000 23,800 23,820 23,820 145 3,455,060 2018-02-21
750 23,500 23,000 23,500 23,020 609 14,135,100 2018-02-22
751 23,020 22,800 23,000 22,840 324 7,428,600 2018-02-23
752 23,200 23,000 23,020 23,040 280 6,473,000 2018-02-26
753 23,200 22,800 23,000 22,940 567 13,026,900 2018-02-27
754 23,000 22,600 22,800 22,840 362 8,238,060 2018-02-28
755 23,200 22,800 23,200 22,840 239 5,494,700 2018-03-01
756 22,900 22,500 22,800 22,580 557 12,627,200 2018-03-02
757 23,800 22,500 22,500 23,240 630 14,508,860 2018-03-05
758 24,000 23,200 23,200 23,620 427 10,043,760 2018-03-06
759 25,000 23,500 23,500 24,000 331 7,964,200 2018-03-07
760 24,000 23,700 24,000 24,000 305 7,283,620 2018-03-09
761 24,700 24,000 24,700 24,000 397 9,619,500 2018-03-12
762 24,500 24,000 24,100 24,340 116 2,791,920 2018-03-13
763 24,600 24,400 24,400 24,600 427 10,458,860 2018-03-14
764 24,700 23,900 24,700 23,960 311 7,476,200 2018-03-15
765 24,000 23,900 24,000 23,960 591 14,176,600 2018-03-16
766 24,000 23,500 24,000 24,000 243 5,787,300 2018-03-19
767 24,500 24,000 24,000 24,020 146 3,519,000 2018-03-20
768 24,500 24,000 24,000 24,100 1,268 30,502,800 2018-03-21
769 24,400 23,600 24,000 24,020 187 4,485,540 2018-03-22
770 24,200 23,460 24,200 23,840 195 4,656,200 2018-03-23
771 23,980 23,800 23,980 23,800 206 4,918,360 2018-03-26
772 24,000 23,780 23,980 23,780 384 9,144,000 2018-03-27
773 23,940 23,500 23,940 23,540 270 6,363,700 2018-03-28
774 23,540 23,000 23,400 23,400 584 13,639,960 2018-03-29
775 23,500 23,460 23,500 23,480 194 4,558,280 2018-03-30
776 23,500 23,100 23,100 23,380 152 3,539,000 2018-04-02
777 23,500 23,000 23,500 23,100 539 12,449,180 2018-04-03
778 23,400 23,000 23,000 23,040 59 1,357,400 2018-04-04
779 23,400 23,000 23,000 23,400 72 1,659,600 2018-04-05
780 23,400 23,000 23,400 23,000 52 1,202,000 2018-04-06
781 23,100 22,800 23,000 22,800 68 1,558,080 2018-04-09
782 23,000 21,000 22,800 22,360 549 12,369,140 2018-04-10
783 22,480 22,000 22,480 22,000 338 7,539,700 2018-04-11
784 21,980 20,000 21,980 20,520 511 10,664,200 2018-04-12
785 21,980 20,100 20,480 21,980 374 7,550,480 2018-04-13
786 22,400 22,000 22,000 22,280 155 3,449,600 2018-04-16
787 22,300 21,600 22,300 21,740 457 9,954,180 2018-04-17
788 22,500 22,000 22,000 22,000 1,114 24,600,300 2018-04-18
789 22,500 21,800 22,000 22,460 229 5,071,400 2018-04-19
790 22,000 21,600 21,600 21,760 108 2,349,060 2018-04-20
791 22,500 22,080 22,500 22,140 195 4,333,380 2018-04-23
792 22,500 22,400 22,460 22,460 645 14,490,200 2018-04-24
793 22,360 22,000 22,100 22,040 152 3,351,900 2018-04-25
794 22,100 21,700 22,000 21,980 796 17,505,640 2018-04-26
795 22,420 21,700 22,000 22,120 302 6,638,620 2018-04-27
796 22,200 21,900 22,000 22,000 943 20,763,580 2018-04-30
797 22,000 21,880 22,000 21,900 924 20,301,620 2018-05-01
798 22,000 22,000 22,000 22,000 160 3,520,000 2018-05-02
799 21,900 21,700 21,900 21,820 91 1,985,720 2018-05-03
800 22,000 21,720 21,960 22,000 1,722 37,845,540 2018-05-04
801 21,900 21,520 21,900 21,700 449 9,752,600 2018-05-07
802 22,000 21,700 21,720 21,760 1,005 22,027,640 2018-05-08
803 22,000 21,700 21,740 21,700 501 10,875,000 2018-05-09
804 21,700 21,600 21,700 21,600 213 4,611,500 2018-05-10
805 21,500 21,000 21,500 21,340 951 20,149,840 2018-05-11
806 21,700 21,300 21,500 21,680 235 5,060,420 2018-05-14
807 21,540 21,400 21,400 21,440 306 6,562,060 2018-05-15
808 22,000 21,300 21,600 21,480 965 20,983,200 2018-05-16
809 21,500 21,440 21,500 21,460 111 2,382,200 2018-05-17
810 21,600 21,400 21,440 21,500 270 5,806,260 2018-05-18
811 21,600 21,400 21,600 21,500 455 9,790,000 2018-05-21
812 22,400 21,480 21,480 21,520 517 11,171,300 2018-05-22
813 21,700 21,500 21,520 21,680 319 6,905,080 2018-05-23
814 24,000 22,000 23,900 22,000 91 2,088,000 2018-05-24
815 22,500 22,000 22,000 22,000 280 6,175,280 2018-05-25
816 22,100 21,500 22,020 21,620 739 16,216,760 2018-05-28
817 23,000 22,100 22,100 22,800 182 4,155,780 2018-05-29
818 23,100 22,500 22,900 23,060 269 6,163,600 2018-05-30
819 23,200 22,900 22,900 22,900 424 9,712,600 2018-05-31
820 23,600 22,400 23,200 23,020 636 14,642,300 2018-06-04
821 22,600 22,220 22,220 22,520 405 9,124,720 2018-06-05
822 22,500 22,300 22,300 22,360 208 4,661,000 2018-06-06
823 22,600 22,360 22,500 22,540 303 6,817,000 2018-06-07
824 22,600 22,320 22,400 22,580 100 2,254,300 2018-06-08
825 23,500 22,100 22,320 23,480 8,544 200,194,500 2018-06-11
826 23,800 23,000 23,800 23,380 573 13,452,300 2018-06-12
827 23,500 23,000 23,500 23,400 1,084 25,274,300 2018-06-13
828 23,000 22,820 23,000 22,840 161 3,697,860 2018-06-14
829 23,500 23,000 23,500 23,500 54 1,254,020 2018-06-15
830 24,500 23,500 23,500 23,700 525 12,446,860 2018-06-18
831 27,000 24,800 24,900 25,500 85 2,200,200 2018-06-19
832 25,500 25,400 25,500 25,440 117 2,976,700 2018-06-20
833 24,500 24,000 24,500 24,160 65 1,570,300 2018-06-21
834 24,100 23,820 24,000 23,820 279 6,701,220 2018-06-22
835 24,000 23,800 24,000 23,960 190 4,530,160 2018-06-25
836 24,000 23,800 23,900 23,820 190 4,524,100 2018-06-26
837 24,500 24,000 24,000 24,240 409 9,871,000 2018-06-27
838 23,900 23,800 23,900 23,840 18 429,000 2018-06-28
839 26,000 23,800 23,800 24,020 1,019 26,021,500 2018-06-29
840 24,000 24,000 24,000 24,000 128 3,072,000 2018-07-02
841 24,100 24,000 24,100 24,020 182 4,370,720 2018-07-03
842 24,500 24,000 24,200 24,140 665 16,091,920 2018-07-05
843 24,100 23,800 24,100 23,980 389 9,327,100 2018-07-06
844 24,100 23,900 24,100 24,040 129 3,101,300 2018-07-09
845 25,900 24,500 24,500 25,500 28 714,000 2018-07-10
846 25,000 25,000 25,000 25,000 20 500,000 2018-07-16
847 24,300 24,100 24,300 24,160 55 1,331,100 2018-07-17
848 24,300 24,200 24,300 24,240 23 557,300 2018-07-18
849 24,300 24,000 24,100 24,300 192 4,624,600 2018-07-19
850 24,300 24,000 24,280 24,080 219 5,280,200 2018-07-20
851 24,240 24,000 24,200 24,100 116 2,795,120 2018-07-23
852 24,300 24,000 24,100 24,060 308 7,414,180 2018-07-24
853 25,000 24,100 24,100 24,120 1,217 29,331,360 2018-07-25
854 24,500 24,340 24,500 24,400 376 9,181,500 2018-07-26
855 24,500 24,200 24,400 24,200 175 4,273,600 2018-07-27
856 24,900 24,100 24,800 24,100 296 7,271,820 2018-07-30
857 25,000 25,000 25,000 25,000 182 4,550,000 2018-07-31
858 25,000 24,500 24,520 25,000 162 4,025,540 2018-08-01
859 25,500 24,500 24,600 24,600 316 7,857,000 2018-08-02
860 25,100 24,000 25,000 24,840 272 6,662,100 2018-08-03
861 24,200 24,200 24,200 24,200 59 1,427,800 2018-08-06
862 24,300 24,060 24,200 24,140 315 7,599,340 2018-08-07
863 25,500 24,200 24,200 25,000 293 7,403,100 2018-08-09
864 25,800 24,600 25,000 24,980 563 14,308,400 2018-08-10
865 25,100 24,520 24,800 24,980 21 521,180 2018-08-13
866 25,800 25,000 25,000 25,020 647 16,290,560 2018-08-14
867 26,000 25,100 25,100 25,760 242 6,179,200 2018-08-15
868 25,700 25,000 25,700 25,080 201 5,047,800 2018-08-16
869 25,000 24,980 25,000 24,980 401 10,018,860 2018-08-17
870 25,500 24,980 25,000 24,980 483 12,097,340 2018-08-20
871 25,000 24,700 24,980 24,920 205 5,110,460 2018-08-21
872 25,000 24,600 24,700 24,860 97 2,408,200 2018-08-22
873 24,900 24,500 24,700 24,500 254 6,237,980 2018-08-23
874 24,900 24,860 24,900 24,880 58 1,443,360 2018-08-24
875 25,600 24,860 24,860 25,500 599 15,165,740 2018-08-27
876 25,800 25,000 25,600 25,600 131 3,347,060 2018-08-28
877 27,900 25,800 25,800 27,060 868 23,270,300 2018-08-29
878 31,100 31,100 31,100 31,100 368 11,444,800 2018-08-30
879 35,760 28,600 35,760 30,840 4,523 154,780,040 2018-08-31
880 32,500 29,500 31,100 29,980 1,005 30,961,560 2018-09-03
881 30,800 30,200 30,200 30,600 406 12,364,980 2018-09-04
882 31,300 30,600 30,700 30,740 391 12,050,200 2018-09-05
883 31,900 30,700 30,720 30,900 534 16,683,320 2018-09-06
884 31,900 30,800 30,800 31,340 1,030 32,188,700 2018-09-07
885 34,000 31,360 31,500 33,620 818 26,606,920 2018-09-10
886 34,800 33,500 33,500 34,520 707 24,426,260 2018-09-11
887 34,860 34,000 34,760 34,420 1,553 53,780,700 2018-09-12
888 34,460 32,000 34,000 32,860 464 15,489,420 2018-09-13
889 33,000 31,000 32,880 32,540 2,208 71,136,800 2018-09-14
890 33,500 31,000 32,500 31,300 1,476 47,527,460 2018-09-17
891 32,000 31,160 32,000 32,000 272 8,588,080 2018-09-18
892 31,600 31,120 31,420 31,500 227 7,122,000 2018-09-19
893 32,500 31,000 32,000 31,980 486 15,231,860 2018-09-20
894 32,500 31,800 32,000 32,020 780 25,035,960 2018-09-21
895 32,400 31,800 31,900 31,960 409 13,050,860 2018-09-24
896 32,020 31,900 31,920 32,000 549 17,563,660 2018-09-25
897 32,800 31,900 32,000 32,560 564 18,291,420 2018-09-26
898 33,800 32,900 32,900 33,300 351 11,615,220 2018-09-27
899 33,800 33,200 33,200 33,520 953 31,877,300 2018-09-28
900 34,480 33,800 33,800 34,220 1,094 37,392,900 2018-10-01
901 34,480 31,500 34,420 31,700 10,348 328,449,260 2018-10-02
902 34,600 32,000 33,000 32,300 3,877 128,833,900 2018-10-03
903 34,300 31,500 34,300 32,440 5,432 172,780,360 2018-10-04
904 33,680 32,600 33,000 33,080 707 23,349,160 2018-10-05
905 33,880 33,200 33,700 33,720 313 10,557,940 2018-10-08
906 33,900 33,300 33,900 33,700 743 25,143,840 2018-10-09
907 33,980 33,700 33,800 33,840 996 33,739,820 2018-10-10
908 33,900 33,760 33,800 33,820 287 9,709,660 2018-10-11
909 33,940 33,860 33,880 33,880 408 13,829,320 2018-10-12
910 34,020 33,820 33,920 33,980 1,039 35,272,000 2018-10-15
911 34,600 33,780 33,940 33,960 1,320 45,173,600 2018-10-16
912 34,020 33,900 34,000 34,000 270 9,181,060 2018-10-17
913 33,980 33,780 33,980 33,960 202 6,845,920 2018-10-18
914 34,000 33,400 33,980 33,460 1,095 36,718,800 2018-10-19
915 34,000 33,500 33,500 34,000 461 15,618,360 2018-10-22
916 34,500 33,800 34,100 34,000 1,588 54,195,700 2018-10-23
917 33,900 33,300 33,900 33,460 843 28,282,060 2018-10-24
918 33,880 33,700 33,780 33,760 624 21,075,060 2018-10-25
919 34,100 33,500 33,800 33,960 283 9,586,700 2018-10-26
920 34,160 34,020 34,160 34,020 86 2,934,140 2018-10-29
921 34,300 34,060 34,160 34,280 512 17,515,580 2018-10-30
922 34,300 33,900 34,040 33,960 490 16,679,260 2018-10-31
923 34,000 33,400 33,900 33,520 497 16,676,200 2018-11-01
924 34,300 33,600 34,100 34,200 152 5,198,200 2018-11-02
925 34,160 34,000 34,100 34,020 115 3,916,740 2018-11-05
926 34,200 33,400 34,200 33,520 309 10,388,880 2018-11-06
927 34,200 33,600 33,600 34,200 167 5,688,100 2018-11-07
928 34,200 33,600 34,200 33,960 146 4,959,300 2018-11-12
929 34,000 33,600 34,000 33,660 397 13,370,800 2018-11-13
930 33,900 33,400 33,600 33,600 256 8,588,300 2018-11-14
931 33,600 31,800 33,600 32,420 203 6,665,700 2018-11-15
932 32,500 32,000 32,500 32,500 147 4,721,000 2018-11-16
933 32,100 32,000 32,000 32,100 406 13,031,000 2018-11-19
934 32,700 32,000 32,140 32,260 310 10,017,640 2018-11-20
935 32,900 32,900 32,900 32,900 35 1,151,500 2018-11-21
936 32,900 32,400 32,800 32,520 167 5,445,100 2018-11-22
937 32,600 32,600 32,600 32,600 152 4,955,200 2018-11-23
938 32,800 31,900 32,800 32,400 494 15,833,800 2018-11-27
939 32,900 32,000 32,000 32,240 773 25,177,300 2018-11-28
940 32,600 32,500 32,500 32,540 28 911,000 2018-11-17
941 32,500 32,200 32,500 32,200 36 1,159,800 2018-11-29
942 33,000 32,020 32,020 33,000 529 17,200,060 2018-11-30
943 369 351 368 363 428,390 154,745,088 2018-12-14
944 375 365 369 370 280,169 103,522,572 2018-12-17
945 373 355 373 364 247,172 90,361,095 2018-12-18
946 365 356 365 357 117,686 42,149,070 2018-12-19
947 360 350 356 354 182,969 64,687,079 2018-12-20
948 357 350 357 353 73,395 25,816,802 2018-12-21
949 358 342 350 342 42,729 14,762,032 2018-12-24
950 340 332 340 335 120,047 40,542,477 2018-12-25
951 334 331 332 332 20,198 6,704,444 2018-12-26
952 334 330 334 333 121,757 40,316,120 2018-12-27
953 339 331 332 337 50,058 16,707,920 2018-12-28
954 346 330 340 334 68,850 23,229,995 2018-12-31
955 344 330 331 337 94,850 31,831,248 2019-01-02
956 345 330 337 336 38,111 12,851,826 2019-01-03
957 342 340 342 340 5,555 1,890,210 2019-01-04
958 353 344 344 350 98,436 34,197,013 2019-01-07
959 350 346 350 349 47,312 16,516,350 2019-01-08
960 353 348 349 352 157,256 55,040,233 2019-01-09
961 357 350 350 354 41,627 14,776,572 2019-01-10
962 358 350 352 351 56,507 19,873,051 2019-01-11
963 356 348 352 350 58,230 20,409,255 2019-01-14
964 349 339 345 340 113,801 38,707,681 2019-01-15
965 341 330 340 333 24,357 8,155,991 2019-01-16
966 339 330 339 334 31,576 10,539,204 2019-01-17
967 338 330 335 334 40,900 13,638,187 2019-01-18
968 334 328 334 329 83,539 27,596,965 2019-01-21
969 334 320 330 324 60,671 19,763,794 2019-01-22
970 331 330 330 331 19,659 6,502,470 2019-01-23
971 339 331 339 331 15,068 5,026,891 2019-01-24
972 336 330 335 331 8,120 2,689,355 2019-01-25
973 334 330 334 331 39,981 13,231,879 2019-01-28
974 334 330 330 330 34,740 11,494,685 2019-01-29
975 339 334 334 336 15,821 5,309,935 2019-01-30
976 339 329 334 331 259,157 85,838,719 2019-01-31
977 345 330 341 340 33,524 11,255,730 2019-02-01
978 340 330 334 339 23,459 7,840,236 2019-02-02
979 345 339 340 345 5,919 2,025,530 2019-02-04
980 348 334 335 336 261,527 87,630,809 2019-02-11
981 345 332 336 333 14,948 4,973,068 2019-02-12
982 344 315 340 328 113,308 37,355,684 2019-02-13
983 338 321 326 324 184,157 60,451,712 2019-02-14
984 345 331 338 335 117,561 39,977,175 2019-02-15
985 340 328 340 331 12,853 4,301,839 2019-02-18
986 335 329 335 332 20,869 6,919,025 2019-02-19
987 335 332 334 333 6,692 2,231,592 2019-02-20
988 339 330 335 333 42,601 14,156,029 2019-02-21
989 335 328 335 330 33,903 11,181,268 2019-02-22
990 334 331 333 332 6,994 2,328,666 2019-02-25
991 333 327 333 328 40,717 13,365,544 2019-02-26
992 332 326 332 328 17,132 5,622,210 2019-02-27
993 331 323 330 325 45,865 14,928,504 2019-02-28
994 324 318 324 318 74,612 23,904,436 2019-03-01
995 324 320 324 321 61,555 19,772,548 2019-03-04
996 322 318 322 318 44,276 14,109,896 2019-03-05
997 321 318 321 318 24,821 7,915,995 2019-03-06
998 320 315 320 316 25,049 7,938,259 2019-03-07
999 322 316 322 316 7,016 2,234,652 2019-03-11
1000 320 316 319 318 43,905 13,932,170 2019-03-12
1001 320 317 318 318 29,799 9,479,344 2019-03-13
1002 320 316 320 319 25,852 8,227,321 2019-03-14
1003 320 317 320 317 10,329 3,280,278 2019-03-15
1004 320 316 320 317 14,836 4,722,561 2019-03-18
1005 320 317 320 317 15,472 4,921,571 2019-03-19
1006 319 310 319 315 80,918 25,453,834 2019-03-20
1007 318 310 310 315 27,964 8,697,985 2019-03-21
1008 315 310 315 315 10,842 3,388,825 2019-03-22
1009 315 308 315 309 26,184 8,140,703 2019-03-25
1010 310 307 310 309 56,858 17,569,957 2019-03-26
1011 309 308 309 308 21,551 6,641,730 2019-03-27
1012 308 301 308 305 28,847 8,798,708 2019-03-28
1013 310 290 310 294 52,847 15,731,815 2019-03-29
1014 299 275 299 286 59,919 17,370,619 2019-04-01
1015 299 280 299 282 41,762 11,863,790 2019-04-02
1016 289 280 289 284 24,198 6,849,739 2019-04-03
1017 283 278 280 278 46,397 12,983,710 2019-04-04
1018 284 281 283 283 19,566 5,517,297 2019-04-05
1019 295 281 281 291 36,294 10,508,384 2019-04-08
1020 297 290 297 291 29,513 8,601,848 2019-04-09
1021 293 291 292 292 8,180 2,385,271 2019-04-10
1022 300 292 296 294 65,571 19,574,585 2019-04-11
1023 299 295 299 296 14,059 4,159,498 2019-04-12
1024 300 297 299 299 20,251 6,057,230 2019-04-15
1025 300 292 299 299 43,124 12,714,849 2019-04-16
1026 299 289 299 291 34,568 10,090,730 2019-04-17
1027 299 289 289 299 105,733 31,584,767 2019-04-18
1028 298 293 295 295 7,565 2,236,297 2019-04-19
1029 297 290 297 292 29,319 8,591,501 2019-04-22
1030 293 288 290 289 8,511 2,458,615 2019-04-23
1031 291 286 291 288 19,195 5,540,622 2019-04-24
1032 291 289 290 290 9,880 2,864,400 2019-04-25
1033 292 290 291 291 16,889 4,907,380 2019-04-26
1034 293 292 292 292 36,823 10,762,731 2019-04-29
1035 297 292 297 295 7,355 2,177,350 2019-04-30
1036 298 293 296 293 19,739 5,832,047 2019-05-01
1037 295 288 295 289 23,247 6,773,808 2019-05-02
1038 298 295 298 297 2,990 886,809 2019-05-03
1039 298 290 297 297 10,759 3,191,737 2019-05-06
1040 296 289 296 293 14,101 4,108,038 2019-05-07
1041 294 289 294 292 27,036 7,892,486 2019-05-08
1042 294 289 292 291 30,666 8,912,464 2019-05-09
1043 294 290 294 294 9,333 2,723,095 2019-05-10
1044 295 289 295 290 20,260 5,906,951 2019-05-13
1045 290 289 290 289 18,624 5,387,928 2019-05-14
1046 290 285 290 287 42,344 12,175,356 2019-05-15
1047 290 287 289 287 1,557 450,017 2019-05-16
1048 290 287 288 289 11,418 3,293,260 2019-05-17
1049 289 288 289 289 2,404 694,456 2019-05-20
1050 289 285 288 285 23,300 6,701,870 2019-05-21
1051 286 285 286 285 15,200 4,338,839 2019-05-22
1052 288 286 288 288 8,142 2,343,141 2019-05-23
1053 288 285 285 286 8,773 2,502,332 2019-05-24
1054 287 284 287 285 57,328 16,357,468 2019-05-27
1055 287 275 275 276 69,710 19,534,145 2019-05-28
1056 284 280 280 284 19,753 5,534,754 2019-05-29
1057 289 284 285 288 101,288 28,923,068 2019-05-30
1058 289 287 289 288 61,380 17,734,659 2019-05-31
1059 288 280 288 287 38,682 11,050,343 2019-06-03
1060 286 280 286 282 9,040 2,547,911 2019-06-04
1061 285 280 281 285 36,025 10,171,959 2019-06-05
1062 286 283 285 285 9,379 2,676,299 2019-06-06
1063 283 282 283 283 9,708 2,740,362 2019-06-07
1064 286 285 285 285 1,692 483,722 2019-06-10
1065 286 284 284 284 6,388 1,814,544 2019-06-11
1066 286 284 286 285 9,648 2,755,682 2019-06-12
1067 286 285 286 285 7,064 2,015,105 2019-06-13
1068 286 285 285 285 34,178 9,749,779 2019-06-14
1069 288 285 286 287 60,348 17,296,593 2019-06-17
1070 283 282 283 282 27,007 7,640,232 2019-06-18
1071 287 283 283 286 48,878 13,975,815 2019-06-19
1072 283 280 283 280 38,802 10,883,525 2019-06-20
1073 287 283 286 287 5,533 1,580,547 2019-06-21
1074 289 283 287 288 12,312 3,531,230 2019-06-24
1075 289 283 287 285 7,892 2,254,379 2019-06-25
1076 290 288 290 289 4,579 1,325,435 2019-06-26
1077 297 291 291 295 4,268 1,258,654 2019-06-27
1078 298 294 297 294 27,883 8,229,879 2019-06-28
1079 295 291 295 292 31,059 9,086,939 2019-07-01
1080 294 290 294 291 9,285 2,695,531 2019-07-02
1081 294 291 291 294 9,320 2,735,490 2019-07-03
1082 294 292 294 293 3,686 1,078,447 2019-07-04
1083 293 292 293 292 9,359 2,739,265 2019-07-05
1084 295 291 295 292 76,296 22,277,972 2019-07-08
1085 295 292 292 292 24,908 7,273,020 2019-07-09
1086 295 291 295 292 13,350 3,911,245 2019-07-10
1087 294 291 294 292 11,679 3,406,313 2019-07-16
1088 292 292 292 292 11,687 3,412,604 2019-07-17
1089 293 292 292 292 27,757 8,103,552 2019-07-18
1090 292 291 292 291 35,940 10,470,448 2019-07-19
1091 292 290 292 290 36,749 10,688,869 2019-07-22
1092 291 290 290 290 9,874 2,864,140 2019-07-23
1093 290 286 290 290 19,578 5,671,892 2019-07-24
1094 288 280 288 284 22,309 6,316,936 2019-07-25
1095 287 284 287 284 1,600 455,388 2019-07-26
1096 287 280 285 281 13,434 3,779,220 2019-07-29
1097 285 280 280 281 6,200 1,742,389 2019-07-30
1098 287 280 285 286 21,300 6,066,554 2019-07-31
1099 298 288 288 292 116,857 33,964,342 2019-08-01
1100 334 298 298 320 120,871 37,496,588 2019-08-02
1101 324 319 320 320 98,979 31,813,432 2019-08-05
1102 323 309 322 309 24,227 7,642,736 2019-08-06
1103 310 300 310 303 59,221 17,963,661 2019-08-07
1104 307 296 307 302 11,484 3,484,813 2019-08-08
1105 309 298 301 300 54,556 16,463,706 2019-08-09
1106 302 296 300 298 22,430 6,691,482 2019-08-12
1107 300 295 300 296 5,727 1,698,948 2019-08-13
1108 300 294 300 294 28,033 8,267,241 2019-08-14
1109 300 290 297 291 19,308 5,670,899 2019-08-15
1110 293 290 291 293 11,045 3,212,988 2019-08-16
1111 296 280 296 280 42,160 11,957,043 2019-08-19
1112 288 285 288 286 29,894 8,560,564 2019-08-20
1113 290 280 289 285 13,797 3,945,568 2019-08-21

Gobi (GOV)

Address: Gobi Corporation, Industrial street, 3rd khoroo, Khan-Uul district, Ulaanbaatar-17062, Mongolia
Phone: 70139977
Name of Director/CEO: Tsagaach.Baatarsaikhan
Email: info@gobi.mn
Established date: 1981-09-05
Listed date: 1993-08-23
Registration № 2076357
State Registration № 9010001061
Stock type: Common
Business description: Light industry
Business description:
Operation status: Normal

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Subsidiary company Gobi Cashmere Europe Co.,Ltd Dorfstr. 32, DE-12529 Schönefeld, Germany Худалдаа, үйлчилгээ
2 Subsidiary company Gobi Cashmere (Inner Mongolia) Co.,Ltd Minmao 15th floor number10, Sunite street, Erlian city, Xiliin gol, Inner Mongolia, China Худалдаа, үйлчилгээ
3 Subsidiary company Gobi Cashmere Co.,Ltd Chaussée de Waterloo 1251B, 1180 Uccle, Brussels, Belgium Худалдаа, үйлчилгээ

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Lastname Firstname Position Percentage of shares held
1 Tsagaach Baatarsaikhan Chief Executive Officer 0 %
2 Saruul Bolormaa Board Secretary 0 %
3 Nyamjav Surenragchaa Deputy Director 0 %
4 Batchuluun Ariunaa Director of Overseas Sales 0 %
5 Bayanmunkh Altanbuyan Director of Domestic Sales 0 %
6 Ganbold Selenge Director of Finance 0 %
7 Chuluunbat Solongo Director of Human Resources and Administration 0 %
8 Batsuuri Bolormaa Director of Product Development 0 %
9 Tsogtbayar Tsaschikher Head of Legal Division 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Damba Gerelmaa Board Chairman 0 %
2 Banzragch Nandin-Erdene Independent board member 0 %
3 Myagmar Bayar Independent board member 0 %
4 Tsagaach Baatarsaikhan Board member 0 %
5 Dashdavaa Khulan Board member 0 %
6 Sawada Hideo Board member 0 %
7 Takashi Kambe Independent board member 0 %
8 Javzandolgor Oyunchimeg Board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 FCI LLC FCI LLC 28.59 % None None
2 HIDE INTER LLC 34 % None None
3 TAVANBOGD TRADE LLC 21.64 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position
1 Tsagaach Baatarsaikhan Chief Executive Officer
2 Saruul Bolormaa Board Secretary
3 Nyamjav Surenragchaa Deputy Director
4 Batchuluun Ariunaa Director of Overseas Sales
5 Bayanmunkh Altanbuyan Director of Domestic Sales
6 Ganbold Selenge Director of Finance
7 Chuluunbat Solongo Director of Human Resources and Administration
8 Batsuuri Bolormaa Director of Product Development
9 Tsogtbayar Tsaschikher Head of Legal Division

Board of Directors

Lastname Firstname Position
1 Damba Gerelmaa Chairman
2 Banzragch Nandin-Erdene Independent Member
3 Myagmar Bayar Independent Member
4 Tsagaach Baatarsaikhan Board member
5 Dashdavaa Khulan Board member
6 Sawada Hideo Board member
7 Takashi Kambe Independent Member
8 Javzandolgor Oyunchimeg Board member

Shareholders with 5% interest

Lastname Firstname Position Share
1 FCI LLC FCI LLC uncertain 28.59 %
2 HIDE INTER LLC uncertain 34 %
3 TAVANBOGD TRADE LLC uncertain 21.64 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 780,112,500

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 780,112,500

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 7
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 135,872,806,000
  • Total liabilities 50,074,103,000
  • Total owner`s equity 85,798,703,000
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 88,673,668,000
  • Cost of sales 52,454,588,000
  • Gross profit 36,219,080,000
  • Net income 16,138,904,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 10,998

Ratios

  • Return on Assets /ROA/ 0.1188
  • Return on Equity /ROE/ /ROE/ 0.1881
  • Return on Total Assets /ROTA/ 0.2666
  • Earnings per share /EPS/ 2068.7919
  • Price earnings ratio (P/E Ratio) 5.6603

Balance sheet

  • Total assets 131,185,472,600
  • Total liabilities 60,640,792,800
  • Total owner`s equity 70,544,679,800
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 25,064,925,900
  • Cost of sales 15,456,431,600
  • Gross profit 3,619,671,600
  • Net income 3,161,599,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 9,043

Ratios

  • Return on Assets /ROA/ 0.0241
  • Return on Equity /ROE/ /ROE/ 0.0448
  • Return on Total Assets /ROTA/ 0.0276
  • Earnings per share /EPS/ 405.2749
  • Price earnings ratio (P/E Ratio) 20.3689

Balance sheet

  • Total assets 122,760,787,400
  • Total liabilities 54,285,550,000
  • Total owner`s equity 68,475,237,400
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 71,210,860,300
  • Cost of sales 43,273,032,500
  • Gross profit 13,653,166,400
  • Net income 10,747,883,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 8,778

Ratios

  • Return on Assets /ROA/ 0.0876
  • Return on Equity /ROE/ /ROE/ 0.157
  • Return on Total Assets /ROTA/ 0.1112
  • Earnings per share /EPS/ 1377.7351
  • Price earnings ratio (P/E Ratio) 9.3632

Balance sheet

  • Total assets 112,943,122,600
  • Total liabilities 59,068,250,100
  • Total owner`s equity 53,874,872,500
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 22,516,452,600
  • Cost of sales 15,669,209,900
  • Gross profit 2,742,904,600
  • Net income 2,423,571,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 6,906

Ratios

  • Return on Assets /ROA/ 0.0215
  • Return on Equity /ROE/ /ROE/ 0.045
  • Return on Total Assets /ROTA/ 0.0243
  • Earnings per share /EPS/ 310.6694
  • Price earnings ratio (P/E Ratio) 30.5791

Balance sheet

  • Total assets 99,978,005,200
  • Total liabilities 47,434,546,500
  • Total owner`s equity 52,543,458,700
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 65,934,570,400
  • Cost of sales 44,274,738,700
  • Gross profit 13,377,329,200
  • Net income 10,491,809,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 6,735

Ratios

  • Return on Assets /ROA/ 0.1049
  • Return on Equity /ROE/ /ROE/ 0.1997
  • Return on Total Assets /ROTA/ 0.1338
  • Earnings per share /EPS/ 1344.9098
  • Price earnings ratio (P/E Ratio) 5.3907

Balance sheet

  • Total assets 99,551,763,900
  • Total liabilities 55,067,837,400
  • Total owner`s equity 44,483,926,500
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 18,040,704,500
  • Cost of sales 11,482,502,200
  • Gross profit 2,864,295,900
  • Net income 2,432,276,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 5,702

Ratios

  • Return on Assets /ROA/ 0.0244
  • Return on Equity /ROE/ /ROE/ 0.0547
  • Return on Total Assets /ROTA/ 0.0288
  • Earnings per share /EPS/ 311.7854
  • Price earnings ratio (P/E Ratio) 25.1936

Balance sheet

  • Total assets 81,227,070,500
  • Total liabilities 38,161,274,600
  • Total owner`s equity 43,065,795,900
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 48,758,084,200
  • Cost of sales 32,513,868,200
  • Gross profit 9,295,367,700
  • Net income 7,102,877,200
  • Dividend /common/ 130
  • Dividend /preferred/ 0
  • Book value per share 5,520

Ratios

  • Return on Assets /ROA/ 0.0874
  • Return on Equity /ROE/ /ROE/ 0.1649
  • Return on Total Assets /ROTA/ 0.1144
  • Earnings per share /EPS/ 910.494
  • Price earnings ratio (P/E Ratio) 7.1005

Balance sheet

  • Total assets 71,609,533,100
  • Total liabilities 34,876,871,700
  • Total owner`s equity 36,732,661,400
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 12,767,661,100
  • Cost of sales 9,194,431,500
  • Gross profit 915,328,400
  • Net income 769,742,700
  • Dividend /common/ 125
  • Dividend /preferred/ 0
  • Book value per share 4,709

Ratios

  • Return on Assets /ROA/ 0.0107
  • Return on Equity /ROE/ /ROE/ 0.021
  • Return on Total Assets /ROTA/ 0.0128
  • Earnings per share /EPS/ 98.6707
  • Price earnings ratio (P/E Ratio) 45.6062

Balance sheet

  • Total assets 67,704,952,566
  • Total liabilities 30,766,893,289
  • Total owner`s equity 36,938,059,277
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 40,826,785,876
  • Cost of sales 29,709,820,949
  • Gross profit 11,116,964,928
  • Net income 5,250,708,680
  • Dividend /common/ 780,112,500
  • Dividend /preferred/ 0
  • Book value per share 4,735

Ratios

  • Return on Assets /ROA/ 0.0776
  • Return on Equity /ROE/ /ROE/ 0.1421
  • Return on Total Assets /ROTA/ 0.1642
  • Earnings per share /EPS/ 673.0707
  • Price earnings ratio (P/E Ratio) 7.1315

Balance sheet

  • Total assets 52
  • Total liabilities 19
  • Total owner`s equity 32
  • Total number of shares 7

Income statement

  • Sales revenue 0
  • Cost of sales 26
  • Gross profit 8
  • Net income 1
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 5

Ratios

  • Return on Assets /ROA/ 0.0192
  • Return on Equity /ROE/ /ROE/ 0.0313
  • Return on Total Assets /ROTA/ 0.1538
  • Earnings per share /EPS/ 0.1429
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 33,661,771,700
  • Total liabilities 9,213,599,100
  • Total owner`s equity 24,448,172,600
  • Total number of shares 7,801,125

Income statement

  • Sales revenue 0
  • Cost of sales 21,949,459,100
  • Gross profit 6,945,061,200
  • Net income 3,360,901,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,134

Ratios

  • Return on Assets /ROA/ 0.0998
  • Return on Equity /ROE/ /ROE/ 0.1375
  • Return on Total Assets /ROTA/ 0.2063
  • Earnings per share /EPS/ 430.8227
  • Price earnings ratio (P/E Ratio)
Company name Symbol Description Publish date Download Name of auditor and date of auditing, file
1 Gobi GOV 2019 year 2 Quarterly reports 2019-08-21 N/A 0000-00-00 N/A
2 Gobi GOV 2018 year 4 Quarterly reports 2019-03-12 N/A Делоитт Онч Аудит ХХК 2019-03-07
3 Gobi GOV 2018 year 2 Quarterly reports 2018-07-20 0000-00-00 N/A
4 Gobi GOV 2017 year 4 Quarterly reports 2018-03-12 N/A Делоитт Онч Аудит ХХК 2018-03-09 N/A
5 Gobi GOV 2017 year 2 Quarterly reports 2017-07-21 N/A 0000-00-00 N/A
6 Gobi GOV 2016 year 4 Quarterly reports 2017-03-02 N/A "Делоит Онч аудит" ХХК 2017-02-24 N/A
7 Gobi GOV 2016 year 2 Quarterly reports 2016-07-25 N/A N/A
8 Gobi GOV 2015 year 4 Quarterly reports 2016-04-20 N/A N/A
9 Gobi GOV 2015 year 2 Quarterly reports 2015-07-17 N/A N/A
10 Gobi GOV 2014 year 4 Quarterly reports 2015-02-11 N/A N/A
11 Gobi GOV 2014 year 2 Quarterly reports 2014-07-22 N/A N/A
12 Gobi GOV 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
13 Gobi GOV 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
14 Gobi GOV 2012 year 4 Quarterly reports 2013-02-20 N/A N/A
15 Gobi GOV 2011 year 4 Quarterly reports 2012-03-14 N/A N/A
16 Gobi GOV 2010 year 4 Quarterly reports 2011-02-24 N/A N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

Company name Symbol Description Date Download
1 Gobi GOV GOBI JSC Annual Report 2019 2019-08-14
2 Gobi GOV GOBI JSC Annual Report-2017 2018-07-30
3 Gobi GOV 2017-08-03
4 Gobi GOV Annual report 2015 2017-06-16
5 Gobi GOV Annual report for the second half of 2016 2017-06-16
6 Gobi GOV Annual report 2016 2017-06-16

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2017-04-13 14:00 hour
Record date: 2017-03-22
Declaration date: 2017-03-07
Channels of public announcement /year, month, day and publication №/: Daily news, Unuudur newspaper and UBS TV
Meeting venue: Mirage Ger restaurant next to the Gobi JSC's central store
Meeting agenda: 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016; 2. Dividends payment report for the year of 2015 and Board decision on paying dividends from the profit of 2016, 3. Election of Board members
Resolution: Board of Directors 2017-03-03 №No.03
Members of Organizing committee of the meeting: Head of Committee N.Surenragchaa Tel: 7013-9977(1002) Members: Board Secretary М.Selenge Tel: 7013-9977(1193), 9411-8277 E-mail: selenge.m@gobi.mn
Contact number: 9411-8277
Date of public announcement by MSE: 2017-03-07

Shareholders' meeting resolutions / Gobi

Shareholder meeting: Annual
Date of meeting 2017-04-13 14:0_ hour
Venue of meeting: Mirage Ger restaurant next to the Gobi JSC's central store
Attendance: 85.74 %
Shareholders' meeting resolutions
Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016

Approved : 99.99

Rejected: 0

Deferred : 0

Approval of the Regular and Independent Members of the Board

Approved : 100

Rejected: 0

Deferred : 0

Resolutions Download
Other discussed issues 1. Annual operating report of 2016, 2. Dividends payment report of 2015 and Board Decision No.02 of February 10, 2017 on paying dividends of MNT200 per share starting from April 20, 2017 by cash or account transfer

Board decisions / Gobi

Board of Directors meeting Ээлжит
Date of meeting 2017-05-25 10:0 hour
Venue of meeting: Gobi JSC's headquarter
Attendance: 77.8 %
Board of Directors meeting resolution
Approving the Chairman of the Board

Approved : 100

Rejected: 0

Deferred : 0

Changing the composition of the sub committees of the Board

Approved : 100

Rejected: 0

Deferred : 0

Resolutions Download
Other discussed issues