NIFTY 50 TCS

Date Close % CHANGE Date Close % CHANGE

1-Jan-18 10435.55 1-Jan-18 2645.6
2-Jan-18 10442.2 0% 2-Jan-18 2631.2 -1%
3-Jan-18 10443.2 0% 3-Jan-18 2638.65 0% BETA OF TCS
4-Jan-18 10504.8 1% 4-Jan-18 2657.1 1% 0.0323
5-Jan-18 10558.85 1% 5-Jan-18 2689.2 1%
8-Jan-18 10623.6 1% 8-Jan-18 2714.4 1%
9-Jan-18 10637 0% 9-Jan-18 2709 0%
10-Jan-18 10632.2 0% 10-Jan-18 2806.6 4%
11-Jan-18 10651.2 0% 11-Jan-18 2790.5 -1%
12-Jan-18 10681.25 0% 12-Jan-18 2776.35 -1%
15-Jan-18 10741.55 1% 15-Jan-18 2746.1 -1%
16-Jan-18 10700.45 0% 16-Jan-18 2850.85 4%
17-Jan-18 10788.55 1% 17-Jan-18 2888.95 1%
18-Jan-18 10817 0% 18-Jan-18 2918.2 1%
19-Jan-18 10894.7 1% 19-Jan-18 2959.3 1%
22-Jan-18 10966.2 1% 22-Jan-18 3116.4 5%
23-Jan-18 11083.7 1% 23-Jan-18 3102 0%
24-Jan-18 11086 0% 24-Jan-18 3174.6 2%
25-Jan-18 11069.65 0% 25-Jan-18 3121.05 -2%
29-Jan-18 11130.4 1% 29-Jan-18 3198.85 2%
30-Jan-18 11049.65 -1% 30-Jan-18 3152.85 -1%
31-Jan-18 11027.7 0% 31-Jan-18 3112.35 -1%
2/1/2018 11016.9 0% 1-Feb-18 3138.6 1%
2-Feb-18 10760.6 -2% 2-Feb-18 3153.65 0%
5-Feb-18 10666.55 -1% 5-Feb-18 3103.2 -2%
6-Feb-18 10498.25 -2% 6-Feb-18 2997.25 -3%
7-Feb-18 10476.7 0% 7-Feb-18 2955.05 -1%
8-Feb-18 10576.85 1% 8-Feb-18 2974.2 1%
9-Feb-18 10454.95 -1% 9-Feb-18 2971.7 0%
12-Feb-18 10539.75 1% 12-Feb-18 2967.3 0%
14-Feb-18 10500.9 0% 14-Feb-18 2911.8 -2%
15-Feb-18 10545.5 0% 15-Feb-18 2925.85 0%
16-Feb-18 10452.3 -1% 16-Feb-18 2933.05 0%
19-Feb-18 10378.4 -1% 19-Feb-18 2923.6 0%
20-Feb-18 10360.4 0% 20-Feb-18 2944.75 1%
21-Feb-18 10397.45 0% 21-Feb-18 3042.3 3%
22-Feb-18 10382.7 0% 22-Feb-18 3050.2 0%
23-Feb-18 10491.05 1% 23-Feb-18 3075.8 1%
26-Feb-18 10582.6 1% 26-Feb-18 3031.7 -1%
27-Feb-18 10554.3 0% 27-Feb-18 3042.35 0%
28-Feb-18 10492.85 -1% 28-Feb-18 3035.05 0%
1-Mar-18 10458.35 0% 1-Mar-18 3037.7 0%
5-Mar-18 10358.85 -1% 5-Mar-18 3105.85 2%
6-Mar-18 10249.25 -1% 6-Mar-18 3042.8 -2%
 7-Mar-18 10154.2 -1% 7-Mar-18 3027.45 -1%
8-Mar-18 10242.65 1% 8-Mar-18 3003.95 -1%
9-Mar-18 10226.85 0% 9-Mar-18 3034.1 1%
12-Mar-18 10421.4 2% 12-Mar-18 3052.15 1%
13-Mar-18 10426.85 0% 13-Mar-18 2886.8 -5%
14-Mar-18 10410.9 0% 14-Mar-18 2886.9 0%
15-Mar-18 10360.15 0% 15-Mar-18 2869.7 -1%
16-Mar-18 10195.15 -2% 16-Mar-18 2825.7 -2%
19-Mar-18 10094.25 -1% 19-Mar-18 2831 0%
20-Mar-18 10124.35 0% 20-Mar-18 2864.85 1%
21-Mar-18 10155.25 0% 21-Mar-18 2856.75 0%
22-Mar-18 10114.75 0% 22-Mar-18 2831.35 -1%
23-Mar-18 9998.05 -1% 23-Mar-18 2818.15 0%
26-Mar-18 10130.65 1% 26-Mar-18 2817 0%
27-Mar-18 10184.15 1% 27-Mar-18 2847.7 1%
28-Mar-18 10113.7 -1% 28-Mar-18 2849.15 0%
2-Apr-18 10211.8 1% 2-Apr-18 2909.65 2%
3-Apr-18 10245 0% 3-Apr-18 2911.25 0%
4-Apr-18 10128.4 -1% 4-Apr-18 2910.9 0%
5-Apr-18 10325.15 2% 5-Apr-18 2957.95 2%
6-Apr-18 10331.6 0% 6-Apr-18 2950.3 0%
9-Apr-18 10379.35 0% 9-Apr-18 2923.9 -1%
10-Apr-18 10402.25 0% 10-Apr-18 2937.6 0%
11-Apr-18 10417.15 0% 11-Apr-18 3014.15 3%
12-Apr-18 10458.65 0% 12-Apr-18 3139.25 4%
13-Apr-18 10480.6 0% 13-Apr-18 3153.3 0%
16-Apr-18 10528.35 0% 16-Apr-18 3187.65 1%
17-Apr-18 10548.7 0% 17-Apr-18 3166.6 -1%
18-Apr-18 10526.2 0% 18-Apr-18 3159.1 0%
19-Apr-18 10565.3 0% 19-Apr-18 3191.15 1%
20-Apr-18 10564.05 0% 20-Apr-18 3402.45 7%
23-Apr-18 10584.7 0% 23-Apr-18 3408.65 0%
24-Apr-18 10614.35 0% 24-Apr-18 3385.65 -1%
25-Apr-18 10570.55 0% 25-Apr-18 3470.25 2%
26-Apr-18 10617.8 0% 26-Apr-18 3539.25 2%
27-Apr-18 10692.3 1% 27-Apr-18 3451.95 -2%
30-Apr-18 10739.35 0% 30-Apr-18 3532.1 2%
2-May-18 10718.05 0% 2-May-18 3499.75 -1%
3-May-18 10679.65 0% 3-May-18 3481.85 -1%
4-May-18 10618.25 -1% 4-May-18 3480.75 0%
7-May-18 10715.5 1% 7-May-18 3420.95 -2%
8-May-18 10717.8 0% 8-May-18 3441.2 1%
9-May-18 10741.7 0% 9-May-18 3489.3 1%
10-May-18 10716.55 0% 10-May-18 3451.25 -1%
11-May-18 10806.5 1% 11-May-18 3456.95 0%
14-May-18 10806.6 0% 14-May-18 3433.55 -1%
15-May-18 10801.85 0% 15-May-18 3482.4 1%
16-May-18 10741.1 -1% 16-May-18 3493.9 0%
17-May-18 10682.7 -1% 17-May-18 3491.8 0%
18-May-18 10596.4 -1% 18-May-18 3502.05 0%
21-May-18 10516.7 -1% 21-May-18 3556.75 2%
22-May-18 10536.7 0% 22-May-18 3508.9 -1%
23-May-18 10430.35 -1% 23-May-18 3495.1 0%
24-May-18 10513.85 1% 24-May-18 3603.7 3%
25-May-18 10605.15 1% 25-May-18 3585.8 0%
28-May-18 10688.65 1% 28-May-18 3502.05 -2%
29-May-18 10633.3 -1% 29-May-18 3523.5 1%
30-May-18 10614.35 0% 30-May-18 3514.1 0%
31-May-18 10736.15 1% 31-May-18 1741.05 -50%
1-Jun-18 10696.2 0% 1-Jun-18 1732.45 0%
4-Jun-18 10628.5 -1% 4-Jun-18 1744.25 1%
5-Jun-18 10593.15 0% 5-Jun-18 1721.6 -1%
6-Jun-18 10684.65 1% 6-Jun-18 1725.75 0%
7-Jun-18 10768.35 1% 7-Jun-18 1735.55 1%
8-Jun-18 10767.65 0% 8-Jun-18 1747.1 1%
11-Jun-18 10786.95 0% 11-Jun-18 1749.7 0%
12-Jun-18 10842.85 1% 12-Jun-18 1781 2%
13-Jun-18 10856.7 0% 13-Jun-18 1824.1 2%
14-Jun-18 10808.05 0% 14-Jun-18 1787.55 -2%
15-Jun-18 10817.7 0% 15-Jun-18 1840.05 3%
18-Jun-18 10799.85 0% 18-Jun-18 1829 -1%
19-Jun-18 10710.45 -1% 19-Jun-18 1824.5 0%
20-Jun-18 10772.05 1% 20-Jun-18 1822.45 0%
21-Jun-18 10741.1 0% 21-Jun-18 1819.35 0%
22-Jun-18 10821.85 1% 22-Jun-18 1809.8 -1%
25-Jun-18 10762.45 -1% 25-Jun-18 1819.25 1%
26-Jun-18 10769.15 0% 26-Jun-18 1852 2%
27-Jun-18 10671.4 -1% 27-Jun-18 1858 0%
28-Jun-18 10589.1 -1% 28-Jun-18 1842.7 -1%
29-Jun-18 10714.3 1% 29-Jun-18 1847.75 0%
2-Jul-18 10657.3 -1% 2-Jul-18 1851.35 0%
3-Jul-18 10699.9 0% 3-Jul-18 1874.05 1%
4-Jul-18 10769.9 1% 4-Jul-18 1866.15 0%
5-Jul-18 10749.75 0% 5-Jul-18 1880.3 1%
6-Jul-18 10772.65 0% 6-Jul-18 1912.95 2%
9-Jul-18 10852.9 1% 9-Jul-18 1883 -2%
10-Jul-18 10947.25 1% 10-Jul-18 1875.1 0%
11-Jul-18 10948.3 0% 11-Jul-18 1979.9 6%
12-Jul-18 11023.2 1% 12-Jul-18 1971.35 0%
13-Jul-18 11018.9 0% 13-Jul-18 1981.1 0%
16-Jul-18 10936.85 -1% 16-Jul-18 1989.2 0%
17-Jul-18 11008.05 1% 17-Jul-18 2002.15 1%
18-Jul-18 10980.45 0% 18-Jul-18 2000.25 0%
19-Jul-18 10957.1 0% 19-Jul-18 1981.4 -1%
 20-Jul-18 11010.2 0% 20-Jul-18 1996.6 1%
23-Jul-18 11084.75 1% 23-Jul-18 2005.65 0%
24-Jul-18 11134.3 0% 24-Jul-18 1999 0%
25-Jul-18 11132 0% 25-Jul-18 1981.5 -1%
26-Jul-18 11167.3 0% 26-Jul-18 1964.7 -1%
27-Jul-18 11278.35 1% 27-Jul-18 1943.75 -1%
30-Jul-18 11319.55 0% 30-Jul-18 1944.6 0%
31-Jul-18 11356.5 0% 31-Jul-18 1940.2 0%
1-Aug-18 11346.2 0% 1-Aug-18 1976.5 2%
2-Aug-18 11244.7 -1% 2-Aug-18 1948.4 -1%
3-Aug-18 11360.8 1% 3-Aug-18 1979.45 2%
6-Aug-18 11387.1 0% 6-Aug-18 1975.55 0%
7-Aug-18 11389.45 0% 7-Aug-18 1967.35 0%
8-Aug-18 11450 1% 8-Aug-18 1974 0%
9-Aug-18 11470.7 0% 9-Aug-18 1974.35 0%
10-Aug-18 11429.5 0% 10-Aug-18 1993.1 1%
13-Aug-18 11355.75 -1% 13-Aug-18 2000.15 0%
14-Aug-18 11435.1 1% 14-Aug-18 2003.55 0%
16-Aug-18 11385.05 0% 16-Aug-18 2008.5 0%
17-Aug-18 11470.75 1% 17-Aug-18 2012.75 0%
20-Aug-18 11551.75 1% 20-Aug-18 2009.95 0%
21-Aug-18 11570.9 0% 21-Aug-18 2017.65 0%
23-Aug-18 11582.75 0% 23-Aug-18 2035.1 1%
24-Aug-18 11557.1 0% 24-Aug-18 2043 0%
27-Aug-18 11691.95 1% 27-Aug-18 2050.9 0%
28-Aug-18 11738.5 0% 28-Aug-18 2069.2 1%
29-Aug-18 11691.9 0% 29-Aug-18 2072 0%
30-Aug-18 11676.8 0% 30-Aug-18 2082.4 1%
31-Aug-18 11680.5 0% 31-Aug-18 2078.4 0%
3-Sep-18 11582.35 -1% 3-Sep-18 2052.9 -1%
4-Sep-18 11520.3 -1% 4-Sep-18 2098.9 2%
5-Sep-18 11476.95 0% 5-Sep-18 2079.25 -1%
6-Sep-18 11536.9 1% 6-Sep-18 2075.3 0%
7-Sep-18 11589.1 0% 7-Sep-18 2079.85 0%
10-Sep-18 11438.1 -1% 10-Sep-18 2080.75 0%
11-Sep-18 11287.5 -1% 11-Sep-18 2046.25 -2%
12-Sep-18 11369.9 1% 12-Sep-18 2043.95 0%
14-Sep-18 11515.2 1% 14-Sep-18 2065.4 1%
17-Sep-18 11377.75 -1% 17-Sep-18 2074.15 0%
18-Sep-18 11278.9 -1% 18-Sep-18 2070.75 0%
19-Sep-18 11234.35 0% 19-Sep-18 2077.9 0%
21-Sep-18 11143.1 -1% 21-Sep-18 2103.15 1%
24-Sep-18 10967.4 -2% 24-Sep-18 2198.45 5%
25-Sep-18 11067.45 1% 25-Sep-18 2183.2 -1%
26-Sep-18 11053.8 0% 26-Sep-18 2142.15 -2%
27-Sep-18 10977.55 -1% 27-Sep-18 2188.85 2%
28-Sep-18 10930.45 0% 28-Sep-18 2183.7 0%
 1-Oct-18 11008.3 1% 1-Oct-18 2255.55 3%
3-Oct-18 10858.25 -1% 3-Oct-18 2162.85 -4%
4-Oct-18 10599.25 -2% 4-Oct-18 2064.8 -5%
5-Oct-18 10316.45 -3% 5-Oct-18 2102.65 2%
8-Oct-18 10348.05 0% 8-Oct-18 2077.55 -1%
9-Oct-18 10301.05 0% 9-Oct-18 2091.8 1%
10-Oct-18 10460.1 2% 10-Oct-18 2043.6 -2%
11-Oct-18 10234.65 -2% 11-Oct-18 1979.95 -3%
12-Oct-18 10472.5 2% 12-Oct-18 1918.3 -3%
15-Oct-18 10512.5 0% 15-Oct-18 1949.5 2%
16-Oct-18 10584.75 1% 16-Oct-18 1962.3 1%
17-Oct-18 10453.05 -1% 17-Oct-18 1929.4 -2%
19-Oct-18 10303.55 -1% 19-Oct-18 1913.2 -1%
22-Oct-18 10245.25 -1% 22-Oct-18 1903 -1%
23-Oct-18 10146.8 -1% 23-Oct-18 1843.65 -3%
24-Oct-18 10224.75 1% 24-Oct-18 1848.5 0%
25-Oct-18 10124.9 -1% 25-Oct-18 1853 0%
26-Oct-18 10030 -1% 26-Oct-18 1799.1 -3%
29-Oct-18 10250.85 2% 29-Oct-18 1871 4%
30-Oct-18 10198.4 -1% 30-Oct-18 1894.8 1%
31-Oct-18 10386.6 2% 31-Oct-18 1938.15 2%
1-Nov-18 10380.45 0% 1-Nov-18 1935.75 0%
2-Nov-18 10553 2% 2-Nov-18 1913.45 -1%
5-Nov-18 10524 0% 5-Nov-18 1890.85 -1%
6-Nov-18 10530 0% 6-Nov-18 1932.7 2%
7-Nov-18 10598.4 1% 7-Nov-18 1942.15 0%
9-Nov-18 10585.2 0% 9-Nov-18 1909.2 -2%
12-Nov-18 10482.2 -1% 12-Nov-18 1914.85 0%
13-Nov-18 10582.5 1% 13-Nov-18 1934.95 1%
14-Nov-18 10576.3 0% 14-Nov-18 1880.65 -3%
15-Nov-18 10616.7 0% 15-Nov-18 1872.85 0%
16-Nov-18 10682.2 1% 16-Nov-18 1886.6 1%
19-Nov-18 10763.4 1% 19-Nov-18 1902.45 1%
20-Nov-18 10656.2 -1% 20-Nov-18 1878.25 -1%
21-Nov-18 10600.05 -1% 21-Nov-18 1812 -4%
22-Nov-18 10526.75 -1% 22-Nov-18 1812.55 0%
26-Nov-18 10628.6 1% 26-Nov-18 1846.1 2%
27-Nov-18 10685.6 1% 27-Nov-18 1890.25 2%
28-Nov-18 10728.85 0% 28-Nov-18 1983.9 5%
29-Nov-18 10858.7 1% 29-Nov-18 1960.55 -1%
30-Nov-18 10876.75 0% 30-Nov-18 1968.25 0%
 HDFC INFOSYS
Date Close % CHANGE Date Close % CHANGE
1/1/2018 1683.75 1/1/2018 1033.55
1/2/2018 1703.25 1% 1/2/2018 1029.7 0%
1/3/2018 1700.8 0% BETA OF HDFC 1/3/2018 1021.3 -1% BETA OF INFOSYS
1/4/2018 1703.2 0% 1.2650 1/4/2018 1015.4 -1% 0.7418
1/5/2018 1725.2 1% 1/5/2018 1012 0%
1/8/2018 1740.95 1% 1/8/2018 1036.05 2%
1/9/2018 1735.05 0% 1/9/2018 1041.35 1%
1/10/2018 1726.45 0% 1/10/2018 1052.25 1%
1/11/2018 1741.35 1% 1/11/2018 1075.8 2%
1/12/2018 1760.95 1% 1/12/2018 1078.45 0%
1/15/2018 1871.2 6% 1/15/2018 1081.15 0%
1/16/2018 1845.95 -1% 1/16/2018 1122.85 4%
1/17/2018 1858.35 1% 1/17/2018 1152.1 3%
1/18/2018 1896.8 2% 1/18/2018 1152.7 0%
1/19/2018 1901.25 0% 1/19/2018 1143.45 -1%
1/22/2018 1872 -2% 1/22/2018 1150 1%
1/23/2018 1884.65 1% 1/23/2018 1177.1 2%
1/24/2018 1911.2 1% 1/24/2018 1185.8 1%
1/25/2018 1908.3 0% 1/25/2018 1175.4 -1%
1/29/2018 1967.6 3% 1/29/2018 1182.9 1%
1/30/2018 1937.5 -2% 1/30/2018 1170.65 -1%
1/31/2018 1956.3 1% 1/31/2018 1150.25 -2%
2/1/2018 1967.55 1% 2/1/2018 1144.6 0%
2/2/2018 1903.85 -3% 2/2/2018 1143.25 0%
2/5/2018 1823.35 -4% 2/5/2018 1138.2 0%
2/6/2018 1788.6 -2% 2/6/2018 1107.75 -3%
2/7/2018 1785.35 0% 2/7/2018 1109.05 0%
2/8/2018 1811.8 1% 2/8/2018 1134.25 2%
2/9/2018 1773.05 -2% 2/9/2018 1109.15 -2%
2/12/2018 1805.45 2% 2/12/2018 1102.8 -1%
2/14/2018 1814 0% 2/14/2018 1097.75 0%
2/15/2018 1829.5 1% 2/15/2018 1114.45 2%
2/16/2018 1815.5 -1% 2/16/2018 1128.05 1%
2/19/2018 1814.05 0% 2/19/2018 1131.75 0%
2/20/2018 1811.75 0% 2/20/2018 1136.95 0%
2/21/2018 1824.8 1% 2/21/2018 1147.4 1%
2/22/2018 1819.25 0% 2/22/2018 1160.75 1%
2/23/2018 1824.2 0% 2/23/2018 1155.65 0%
2/26/2018 1843.25 1% 2/26/2018 1138.6 -1%
2/27/2018 1828.65 -1% 2/27/2018 1150.2 1%
2/28/2018 1808.7 -1% 2/28/2018 1172.6 2%
3/1/2018 1814.15 0% 3/1/2018 1160.75 -1%
3/5/2018 1789.6 -1% 3/5/2018 1155.9 0%
3/6/2018 1782.8 0% 3/6/2018 1151.35 0%
 3/7/2018 1761.75 -1% 3/7/2018 1144.1 -1%
3/8/2018 1798.75 2% 3/8/2018 1156.65 1%
3/9/2018 1818.6 1% 3/9/2018 1163.4 1%
3/12/2018 1858.05 2% 3/12/2018 1185.75 2%
3/13/2018 1868.5 1% 3/13/2018 1183.8 0%
3/14/2018 1844.7 -1% 3/14/2018 1180.8 0%
3/15/2018 1830 -1% 3/15/2018 1182.5 0%
3/16/2018 1791.4 -2% 3/16/2018 1171.9 -1%
3/19/2018 1774.5 -1% 3/19/2018 1146.75 -2%
3/20/2018 1800.05 1% 3/20/2018 1164.55 2%
3/21/2018 1817.85 1% 3/21/2018 1167.5 0%
3/22/2018 1809.55 0% 3/22/2018 1161.3 -1%
3/23/2018 1789.6 -1% 3/23/2018 1167.6 1%
3/26/2018 1830.15 2% 3/26/2018 1155.25 -1%
3/27/2018 1823.15 0% 3/27/2018 1154 0%
3/28/2018 1825.6 0% 3/28/2018 1131.8 -2%
4/2/2018 1838.05 1% 4/2/2018 1137.15 0%
4/3/2018 1825.7 -1% 4/3/2018 1140.45 0%
4/4/2018 1803.3 -1% 4/4/2018 1124.2 -1%
4/5/2018 1824.45 1% 4/5/2018 1147.55 2%
4/6/2018 1829 0% 4/6/2018 1127 -2%
4/9/2018 1836.7 0% 4/9/2018 1111.25 -1%
4/10/2018 1817.5 -1% 4/10/2018 1113.4 0%
4/11/2018 1812.4 0% 4/11/2018 1124.25 1%
4/12/2018 1829.05 1% 4/12/2018 1162.6 3%
4/13/2018 1840.6 1% 4/13/2018 1171.45 1%
4/16/2018 1870.45 2% 4/16/2018 1133.2 -3%
4/17/2018 1889.7 1% 4/17/2018 1125.2 -1%
4/18/2018 1877.7 -1% 4/18/2018 1125.95 0%
4/19/2018 1858.65 -1% 4/19/2018 1132.85 1%
4/20/2018 1834.15 -1% 4/20/2018 1178.45 4%
4/23/2018 1830.85 0% 4/23/2018 1187.7 1%
4/24/2018 1859.55 2% 4/24/2018 1154.5 -3%
4/25/2018 1849.5 -1% 4/25/2018 1160.35 1%
4/26/2018 1850.45 0% 4/26/2018 1176.45 1%
4/27/2018 1853.75 0% 4/27/2018 1185.2 1%
4/30/2018 1883.25 2% 4/30/2018 1199.5 1%
5/2/2018 1910.6 1% 5/2/2018 1197.05 0%
5/3/2018 1922.7 1% 5/3/2018 1182.55 -1%
5/4/2018 1910.35 -1% 5/4/2018 1173.1 -1%
5/7/2018 1918.7 0% 5/7/2018 1183 1%
5/8/2018 1903.35 -1% 5/8/2018 1165.55 -1%
5/9/2018 1897.65 0% 5/9/2018 1170.7 0%
5/10/2018 1894.3 0% 5/10/2018 1168 0%
5/11/2018 1919.8 1% 5/11/2018 1180.75 1%
5/14/2018 1930.6 1% 5/14/2018 1189.3 1%
5/15/2018 1929.55 0% 5/15/2018 1194.55 0%
5/16/2018 1914.55 -1% 5/16/2018 1189.95 0%
5/17/2018 1875.1 -2% 5/17/2018 1182.9 -1%
5/18/2018 1853 -1% 5/18/2018 1183.2 0%
5/21/2018 1819.2 -2% 5/21/2018 1179.5 0%
5/22/2018 1810 -1% 5/22/2018 1193.85 1%
5/23/2018 1783.65 -1% 5/23/2018 1184.9 -1%
5/24/2018 1806.1 1% 5/24/2018 1221 3%
5/25/2018 1819.75 1% 5/25/2018 1228.3 1%
5/28/2018 1829.55 1% 5/28/2018 1214.4 -1%
5/29/2018 1809.75 -1% 5/29/2018 1216.7 0%
5/30/2018 1790.8 -1% 5/30/2018 1211.7 0%
5/31/2018 1833 2% 5/31/2018 1231.8 2%
6/1/2018 1844.25 1% 6/1/2018 1220.8 -1%
6/4/2018 1833.15 -1% 6/4/2018 1239.4 2%
6/5/2018 1848.4 1% 6/5/2018 1220.85 -1%
6/6/2018 1858.45 1% 6/6/2018 1237.45 1%
6/7/2018 1869 1% 6/7/2018 1252.45 1%
6/8/2018 1840.45 -2% 6/8/2018 1260.05 1%
6/11/2018 1839.45 0% 6/11/2018 1262.4 0%
6/12/2018 1847.7 0% 6/12/2018 1258.5 0%
6/13/2018 1832.3 -1% 6/13/2018 1274.8 1%
6/14/2018 1833.75 0% 6/14/2018 1239.7 -3%
6/15/2018 1832.25 0% 6/15/2018 1281.25 3%
6/18/2018 1823.55 0% 6/18/2018 1267.4 -1%
6/19/2018 1828 0% 6/19/2018 1241.6 -2%
6/20/2018 1847 1% 6/20/2018 1243.15 0%
6/21/2018 1858.9 1% 6/21/2018 1246.55 0%
6/22/2018 1906.75 3% 6/22/2018 1247.85 0%
6/25/2018 1893.8 -1% 6/25/2018 1272.45 2%
6/26/2018 1915.85 1% 6/26/2018 1277.85 0%
6/27/2018 1904.85 -1% 6/27/2018 1270 -1%
6/28/2018 1878 -1% 6/28/2018 1289.6 2%
6/29/2018 1908.1 2% 6/29/2018 1307.2 1%
7/2/2018 1897.1 -1% 7/2/2018 1334.7 2%
7/3/2018 1879.7 -1% 7/3/2018 1353.75 1%
7/4/2018 1922.5 2% 7/4/2018 1345.2 -1%
7/5/2018 1931.05 0% 7/5/2018 1284 -5%
7/6/2018 1916.85 -1% 7/6/2018 1284.25 0%
7/9/2018 1904.9 -1% 7/9/2018 1298.85 1%
7/10/2018 1942.55 2% 7/10/2018 1301.4 0%
7/11/2018 1928.1 -1% 7/11/2018 1320.45 1%
7/12/2018 1962.7 2% 7/12/2018 1294.35 -2%
7/13/2018 1972.5 0% 7/13/2018 1317.4 2%
7/16/2018 1991.2 1% 7/16/2018 1332.85 1%
7/17/2018 1989.3 0% 7/17/2018 1327.9 0%
7/18/2018 2009.45 1% 7/18/2018 1322.55 0%
7/19/2018 1988.4 -1% 7/19/2018 1316.7 0%
7/20/2018 1973.85 -1% 7/20/2018 1348.1 2%
7/23/2018 1966.85 0% 7/23/2018 1355.95 1%
7/24/2018 1975.55 0% 7/24/2018 1377.15 2%
7/25/2018 2000.85 1% 7/25/2018 1383.75 0%
7/26/2018 2023.4 1% 7/26/2018 1373.25 -1%
7/27/2018 2047.25 1% 7/27/2018 1373.45 0%
7/30/2018 2028.75 -1% 7/30/2018 1351 -2%
7/31/2018 1994.85 -2% 7/31/2018 1365.1 1%
8/1/2018 1970.15 -1% 8/1/2018 1354.05 -1%
8/2/2018 1931.95 -2% 8/2/2018 1353.65 0%
8/3/2018 1977.5 2% 8/3/2018 1364.1 1%
8/6/2018 1979.3 0% 8/6/2018 1360.65 0%
8/7/2018 1978.6 0% 8/7/2018 1367.95 1%
8/8/2018 1984.6 0% 8/8/2018 1362.75 0%
8/9/2018 1969.95 -1% 8/9/2018 1379.95 1%
8/10/2018 1974.3 0% 8/10/2018 1385.45 0%
8/13/2018 1947 -1% 8/13/2018 1408.75 2%
8/14/2018 1941.5 0% 8/14/2018 1408.3 0%
8/16/2018 1891.2 -3% 8/16/2018 1429.55 2%
8/17/2018 1885.65 0% 8/17/2018 1430.35 0%
8/20/2018 1920.05 2% 8/20/2018 1384.25 -3%
8/21/2018 1913.35 0% 8/21/2018 1383.95 0%
8/23/2018 1906.3 0% 8/23/2018 1397.4 1%
8/24/2018 1919.05 1% 8/24/2018 1378.3 -1%
8/27/2018 1924.85 0% 8/27/2018 1415.4 3%
8/28/2018 1955.15 2% 8/28/2018 1424.7 1%
8/29/2018 1956.25 0% 8/29/2018 1410.1 -1%
8/30/2018 1934.15 -1% 8/30/2018 1416.2 0%
8/31/2018 1935.95 0% 8/31/2018 1441.1 2%
9/3/2018 1944.8 0% 9/3/2018 1434.25 0%
9/4/2018 1954.8 1% 9/4/2018 737.15 -49%
9/5/2018 1937.4 -1% 9/5/2018 729.9 -1%
9/6/2018 1956.15 1% 9/6/2018 727.15 0%
9/7/2018 1920 -2% 9/7/2018 732.8 1%
9/10/2018 1883.55 -2% 9/10/2018 730.85 0%
9/11/2018 1868.05 -1% 9/11/2018 734.3 0%
9/12/2018 1877.8 1% 9/12/2018 742.9 1%
9/14/2018 1925.45 3% 9/14/2018 733.7 -1%
9/17/2018 1878.85 -2% 9/17/2018 725.95 -1%
9/18/2018 1855.7 -1% 9/18/2018 719.1 -1%
9/19/2018 1830.65 -1% 9/19/2018 719.75 0%
9/21/2018 1839.4 0% 9/21/2018 705.3 -2%
9/24/2018 1718.7 -7% 9/24/2018 718.25 2%
9/25/2018 1773.35 3% 9/25/2018 726.2 1%
9/26/2018 1767.45 0% 9/26/2018 717.85 -1%
9/27/2018 1729 -2% 9/27/2018 724.8 1%
9/28/2018 1754.5 1% 9/28/2018 730.05 1%
 10/1/2018 1806.35 3% 10/1/2018 746.65 2%
10/3/2018 1797.55 0% 10/3/2018 728.5 -2%
10/4/2018 1778.45 -1% 10/4/2018 707.2 -3%
10/5/2018 1708.65 -4% 10/5/2018 724.6 2%
10/8/2018 1667.7 -2% 10/8/2018 714.45 -1%
10/9/2018 1712.75 3% 10/9/2018 717.75 0%
10/10/2018 1736.95 1% 10/10/2018 700.45 -2%
10/11/2018 1684.55 -3% 10/11/2018 673.35 -4%
10/12/2018 1730.3 3% 10/12/2018 678.8 1%
10/15/2018 1732.9 0% 10/15/2018 698.8 3%
10/16/2018 1756.25 1% 10/16/2018 695.25 -1%
10/17/2018 1737.8 -1% 10/17/2018 705.35 1%
10/19/2018 1660.25 -4% 10/19/2018 683.55 -3%
10/22/2018 1658.3 0% 10/22/2018 679.95 -1%
10/23/2018 1686.75 2% 10/23/2018 657.6 -3%
10/24/2018 1741.45 3% 10/24/2018 649.8 -1%
10/25/2018 1694.45 -3% 10/25/2018 648.75 0%
10/26/2018 1702.1 0% 10/26/2018 633.6 -2%
10/29/2018 1698.4 0% 10/29/2018 644.75 2%
10/30/2018 1671.9 -2% 10/30/2018 659.6 2%
10/31/2018 1769.25 6% 10/31/2018 686.4 4%
11/1/2018 1762 0% 11/1/2018 666.7 -3%
11/2/2018 1824.4 4% 11/2/2018 662.25 -1%
11/5/2018 1792.9 -2% 11/5/2018 666 1%
11/6/2018 1805.9 1% 11/6/2018 666.45 0%
11/7/2018 1815.85 1% 11/7/2018 675.5 1%
11/9/2018 1816.1 0% 11/9/2018 659.5 -2%
11/12/2018 1795.9 -1% 11/12/2018 664.2 1%
11/13/2018 1824.7 2% 11/13/2018 665.7 0%
11/14/2018 1839.15 1% 11/14/2018 653.2 -2%
11/15/2018 1853.6 1% 11/15/2018 656.4 0%
11/16/2018 1889 2% 11/16/2018 650.85 -1%
11/19/2018 1899.35 1% 11/19/2018 651.7 0%
11/20/2018 1876.8 -1% 11/20/2018 641.4 -2%
11/21/2018 1868.15 0% 11/21/2018 619.1 -3%
11/22/2018 1873.7 0% 11/22/2018 620.75 0%
11/26/2018 1884.65 1% 11/26/2018 621.45 0%
11/27/2018 1901.7 1% 11/27/2018 638.9 3%
11/28/2018 1928 1% 11/28/2018 666.4 4%
11/29/2018 1956.3 1.47% 11/29/2018 661.05 -1%
11/30/2018 1989 1.67% 11/30/2018 667.45 1%
 Capital First
Date Close % CHANGE
1/1/2018 694.9
1/2/2018 698.3 0%
1/3/2018 721.4 3% BETA OF Capital First
1/4/2018 728 1% 1.3824
1/5/2018 727 0%
1/8/2018 771.55 6%
1/9/2018 782.55 1%
1/10/2018 792.9 1%
1/11/2018 835.7 5%
1/12/2018 837.5 0%
1/15/2018 845.6 1%
1/16/2018 785.2 -7%
1/17/2018 789 0%
1/18/2018 755.2 -4%
1/19/2018 764.45 1%
1/22/2018 777.95 2%
1/23/2018 778 0%
1/24/2018 771.35 -1%
1/25/2018 758.6 -2%
1/29/2018 754.2 -1%
1/30/2018 743.85 -1%
1/31/2018 738.1 -1%
2/1/2018 726.15 -2%
2/2/2018 681.85 -6%
2/5/2018 681.5 0%
2/6/2018 661.55 -3%
2/7/2018 676.9 2%
2/8/2018 689.85 2%
2/9/2018 687.2 0%
2/12/2018 698.05 2%
2/14/2018 700.7 0%
2/15/2018 688.55 -2%
2/16/2018 686.8 0%
2/19/2018 677.75 -1%
2/20/2018 678.2 0%
2/21/2018 679 0%
2/22/2018 665.35 -2%
2/23/2018 672.55 1%
2/26/2018 675.25 0%
2/27/2018 670.75 -1%
2/28/2018 666.3 -1%
3/1/2018 668.5 0%
3/5/2018 656.8 -2%
3/6/2018 647.65 -1%
 3/7/2018 629.7 -3%
3/8/2018 639.1 1%
3/9/2018 643.95 1%
3/12/2018 643.15 0%
3/13/2018 649.25 1%
3/14/2018 648.4 0%
3/15/2018 646.8 0%
3/16/2018 648.45 0%
3/19/2018 635.15 -2%
3/20/2018 636.25 0%
3/21/2018 635.7 0%
3/22/2018 634.85 0%
3/23/2018 618.6 -3%
3/26/2018 618.55 0%
3/27/2018 636.05 3%
3/28/2018 615.95 -3%
4/2/2018 632.2 3%
4/3/2018 643.6 2%
4/4/2018 636.7 -1%
4/5/2018 656.1 3%
4/6/2018 657.95 0%
4/9/2018 665.1 1%
4/10/2018 652.8 -2%
4/11/2018 652.45 0%
4/12/2018 644.8 -1%
4/13/2018 646.6 0%
4/16/2018 648.95 0%
4/17/2018 651.85 0%
4/18/2018 650.2 0%
4/19/2018 649.2 0%
4/20/2018 642.9 -1%
4/23/2018 638.8 -1%
4/24/2018 631.15 -1%
4/25/2018 627.7 -1%
4/26/2018 623.1 -1%
4/27/2018 635.3 2%
4/30/2018 642.5 1%
5/2/2018 636.85 -1%
5/3/2018 625.6 -2%
5/4/2018 622.05 -1%
5/7/2018 615.2 -1%
5/8/2018 614.1 0%
5/9/2018 611.6 0%
5/10/2018 586 -4%
5/11/2018 589.45 1%
5/14/2018 573.95 -3%
5/15/2018 554.85 -3%
5/16/2018 559.85 1%
5/17/2018 574.2 3%
5/18/2018 557.1 -3%
5/21/2018 551.8 -1%
5/22/2018 559.95 1%
5/23/2018 552.35 -1%
5/24/2018 546.4 -1%
5/25/2018 556.55 2%
5/28/2018 573.35 3%
5/29/2018 558.05 -3%
5/30/2018 550.6 -1%
5/31/2018 570.75 4%
6/1/2018 568.65 0%
6/4/2018 546.15 -4%
6/5/2018 533.75 -2%
6/6/2018 560.45 5%
6/7/2018 573.05 2%
6/8/2018 571.3 0%
6/11/2018 572.9 0%
6/12/2018 578.65 1%
6/13/2018 589.45 2%
6/14/2018 592.4 1%
6/15/2018 579.95 -2%
6/18/2018 569.1 -2%
6/19/2018 556.35 -2%
6/20/2018 564.35 1%
6/21/2018 564.85 0%
6/22/2018 559.9 -1%
6/25/2018 556.8 -1%
6/26/2018 554.7 0%
6/27/2018 542.5 -2%
6/28/2018 527.4 -3%
6/29/2018 516.65 -2%
7/2/2018 511.75 -1%
7/3/2018 517.65 1%
7/4/2018 519 0%
7/5/2018 505 -3%
7/6/2018 512.4 1%
7/9/2018 513.9 0%
7/10/2018 520.3 1%
7/11/2018 519.05 0%
7/12/2018 518.1 0%
7/13/2018 502.15 -3%
7/16/2018 481.15 -4%
7/17/2018 496.4 3%
7/18/2018 487.2 -2%
7/19/2018 487.45 0%
7/20/2018 484.85 -1%
7/23/2018 508.25 5%
7/24/2018 520.5 2%
7/25/2018 519.4 0%
7/26/2018 516.85 0%
7/27/2018 532.25 3%
7/30/2018 558.65 5%
7/31/2018 543.2 -3%
8/1/2018 539.6 -1%
8/2/2018 543.5 1%
8/3/2018 560.35 3%
8/6/2018 561 0%
8/7/2018 559.8 0%
8/8/2018 553.55 -1%
8/9/2018 579.2 5%
8/10/2018 585.65 1%
8/13/2018 595.5 2%
8/14/2018 597.5 0%
8/16/2018 607.85 2%
8/17/2018 623.2 3%
8/20/2018 640.45 3%
8/21/2018 630.35 -2%
8/23/2018 634.2 1%
8/24/2018 629.65 -1%
8/27/2018 635 1%
8/28/2018 633.6 0%
8/29/2018 648.9 2%
8/30/2018 655.3 1%
8/31/2018 644.3 -2%
9/3/2018 649.85 1%
9/4/2018 609.95 -6%
9/5/2018 605.75 -1%
9/6/2018 606.95 0%
9/7/2018 615.8 1%
9/10/2018 603.25 -2%
9/11/2018 591.3 -2%
9/12/2018 589.45 0%
9/14/2018 605 3%
9/17/2018 601.7 -1%
9/18/2018 594.15 -1%
9/19/2018 586.3 -1%
9/21/2018 549.15 -6%
9/24/2018 522 -5%
9/25/2018 510.6 -2%
9/26/2018 519.2 2%
9/27/2018 499.1 -4%
9/28/2018 490 -2%
 10/1/2018 503.95 3%
10/3/2018 503.75 0%
10/4/2018 495.1 -2%
10/5/2018 476.65 -4%
10/8/2018 453.95 -5%
10/9/2018 451.05 -1%
10/10/2018 484.8 7%
10/11/2018 472.6 -3%
10/12/2018 491.8 4%
10/15/2018 488.8 -1%
10/16/2018 490.25 0%
10/17/2018 472.1 -4%
10/19/2018 476.3 1%
10/22/2018 468.35 -2%
10/23/2018 463.1 -1%
10/24/2018 476.05 3%
10/25/2018 462.1 -3%
10/26/2018 450.45 -3%
10/29/2018 465.45 3%
10/30/2018 465.4 0%
10/31/2018 466.2 0%
11/1/2018 474.95 2%
11/2/2018 477.75 1%
11/5/2018 475.9 0%
11/6/2018 476.5 0%
11/7/2018 480 1%
11/9/2018 492 3%
11/12/2018 487.75 -1%
11/13/2018 479.6 -2%
11/14/2018 482.6 1%
11/15/2018 497.7 3%
11/16/2018 494.4 -1%
11/19/2018 489.75 -1%
11/20/2018 480.3 -2%
11/21/2018 496.9 3%
11/22/2018 533.75 7%
11/26/2018 540.95 1%
11/27/2018 542 0%
11/28/2018 529.15 -2%
11/29/2018 523.9 -1%
11/30/2018 524.4 0%