MARKET DATA INDIVID

Date Open High Low Close Adj Close Volume

9/14/2017 42392.65 42732.51 42171.26 42683.57 42683.57 78000 14-Sep-17 5.25
9/13/2017 41407.04 42346.23 41387.3 42310.12 42310.12 81800 13-Sep-17 5.25
9/12/2017 41265.57 41411.18 41024.54 41279.3 41279.3 55500 12-Sep-17 5.25
9/11/2017 41534.69 41552.05 41062.47 41126.83 41126.83 48900 11-Sep-17 6.17
9/8/2017 41227.88 41635.74 41169.97 41401.02 41401.02 75900 8-Sep-17 5.2
9/7/2017 41346.46 41477.84 40686.09 40958.65 40958.65 75500 7-Sep-17 5.2
9/6/2017 41846.18 42054.07 41324.61 41389.99 41389.99 74000 6-Sep-17 5.2
9/5/2017 41109.65 41833.7 41070.99 41779.2 41779.2 57500 5-Sep-17 6
8/31/2017 41199.85 41362.87 40842.5 41206.99 41206.99 42700 31-Aug-17 5.6
8/30/2017 41046.29 41558 41046.29 41323.65 41323.65 67200 30-Aug-17 5.5
8/29/2017 41782.33 41804.88 41046.24 41233.08 41233.08 67500 29-Aug-17 5.5
8/28/2017 42468.78 42598.9 41820.23 41974.22 41974.22 51800 28-Aug-17 6.11
8/25/2017 42211.84 42784.72 41836.1 42641.75 42641.75 103100 25-Aug-17 5.11
8/24/2017 42966.24 43173.22 42136.17 42268.62 42268.62 80100 24-Aug-17 6
8/23/2017 42000.35 42949.9 41927.22 42910.79 42910.79 79500 23-Aug-17 6.25
8/22/2017 42073.08 42291.15 41062.73 41983.16 41983.16 108800 22-Aug-17 6.25
8/21/2017 43110.92 43135.01 42016.87 42153.38 42153.38 76500 21-Aug-17 6.25
8/18/2017 43133.88 43187.09 42347.19 43078.38 43078.38 85500 18-Aug-17 6.25
8/17/2017 44216.97 44257.26 43044.12 43136.06 43136.06 75300 17-Aug-17 7
8/16/2017 43912.92 44332.51 43781.57 44186.96 44186.96 84500 16-Aug-17 6.55
8/15/2017 45331.16 45419.52 43822.2 43899.45 43899.45 82800 15-Aug-17 7.5
8/11/2017 45625.14 45627.05 45261.25 45288.49 45288.49 41200 11-Aug-17 7.5
8/10/2017 46024.13 46213.14 45572.11 45634.02 45634.02 72300 10-Aug-17 7
8/9/2017 46010.39 46101.08 45591.38 45998.81 45998.81 98500 9-Aug-17 7.5
8/8/2017 46515.07 46517.55 45905.02 45979.7 45979.7 82000 8-Aug-17 7.1
8/7/2017 46892.24 46929.2 46336.66 46465.66 46465.66 97000 7-Aug-17 7.5
8/4/2017 47121.41 47241.17 46834.99 46877.37 46877.37 133600 4-Aug-17 7.9
8/3/2017 47040.47 47167.63 46857.45 47084.34 47084.34 195900 3-Aug-17 7.1
8/2/2017 46690.3 46989.27 46689.62 46949.04 46949.04 149900 2-Aug-17 7.3
8/1/2017 46071.7 46623.91 46064.87 46533.43 46533.43 104800 1-Aug-17 7
7/31/2017 46334.55 47111.54 45911.74 46010.45 46010.45 145900 31-Jul-17 7.07
7/28/2017 44989.88 46060.55 44235.94 45912.03 45912.03 156300 28-Jul-17 6
7/27/2017 45854.97 46025.07 45758.21 45905.76 45905.76 71200 27-Jul-17 7
7/26/2017 46031.54 46106.72 45857.92 45908.39 45908.39 64800 26-Jul-17 5.45
7/25/2017 45570.34 45939.56 45499.23 45917.9 45917.9 76600 25-Jul-17 5
7/24/2017 45366.3 45566.7 45271.06 45529.2 45529.2 51500 24-Jul-17 5
7/21/2017 44975.2 45382.22 44548.36 45294.39 45294.39 54900 21-Jul-17 5
7/20/2017 45651.57 46087.58 44971.68 45059.93 45059.93 65100 20-Jul-17 5
7/19/2017 45651.26 45808.8 45297.15 45418.7 45418.7 79500 19-Jul-17 5
7/18/2017 44517.52 45669.06 44517.06 45636.36 45636.36 81200 18-Jul-17 4.6
7/17/2017 44195.09 44630.07 44173.44 44523.21 44523.21 33000 17-Jul-17 4.6
7/14/2017 43806.39 44466.38 43695.88 44337.44 44337.44 56500 14-Jul-17 5.5
7/13/2017 43777.62 44121.3 43060.98 43783.55 43783.55 74200 13-Jul-17 5.5
7/12/2017 43746.75 44205.77 43027.15 43792.19 43792.19 123000 12-Jul-17 5.5
7/11/2017 45278.17 45278.17 44117.17 44120.58 44120.58 100900 11-Jul-17 5.5
7/10/2017 45133.46 46332.35 44710.24 46273.81 46273.81 117400 10-Jul-17 5.5
7/7/2017 44819.65 45291.89 44549.45 45222.15 45222.15 73400 7-Jul-17 5.43
7/6/2017 45385.9 45579.95 44560.21 44823.11 44823.11 70500 6-Jul-17 4.5
7/5/2017 45408.68 46358.26 45152.63 45413.42 45413.42 105200 5-Jul-17 4.5
7/4/2017 44610.69 45686.03 44328.2 45394.06 45394.06 96800 4-Jul-17 4.5
7/3/2017 46523.33 46523.33 44639.82 44665.41 44665.41 75400 3-Jul-17 4.56
6/30/2017 46747.19 46831.98 46506.12 46565.29 46565.29 109700 30-Jun-17 5
6/29/2017 46398.74 47086.47 46115.6 46711.85 46711.85 103600 29-Jun-17 5.21
6/22/2017 45611.28 46464.38 45540.66 46332.31 46332.31 162300 22-Jun-17 5.89
6/21/2017 44699.09 45765.35 43826.67 45474.46 45474.46 182300 21-Jun-17 5.89
6/20/2017 46666.51 46777.33 44823.56 44914.44 44914.44 131100 20-Jun-17 5.01
6/19/2017 46914.07 47083.26 46312.95 46593.34 46593.34 72600 19-Jun-17 5
6/16/2017 47461.36 47527.41 46733.7 46858.56 46858.56 56600 16-Jun-17 4.62
6/15/2017 47482.08 48088.63 47369.87 47442.73 47442.73 104200 15-Jun-17 4.62
6/14/2017 48252.15 48601.75 47484.85 47608.64 47608.64 72600 14-Jun-17 4.56
6/13/2017 47593.37 48513.23 47099.99 48071.04 48071.04 100100 13-Jun-17 4.56
6/12/2017 49433.9 49433.9 47538.17 47671.8 47671.8 60700 12-Jun-17 4.8
6/9/2017 49950.34 49961 49478.43 49526.92 49526.92 38200 9-Jun-17 4.99
6/8/2017 50082.65 50290.49 49875.56 49958.33 49958.33 62900 8-Jun-17 5
6/7/2017 50236.85 50349.1 49968.74 50162.81 50162.81 57900 7-Jun-17 5
6/6/2017 50297.8 50311.01 49920.08 50144.63 50144.63 87100 6-Jun-17 5
6/5/2017 48705.86 50163.07 48705.86 50120.93 50120.93 97000 5-Jun-17 5
6/2/2017 48543.62 48915.64 47491.65 48555.3 48555.3 101900 2-Jun-17 5
6/1/2017 50484.37 50645.33 48361.19 48780.81 48780.81 191200 1-Jun-17 5.3
5/31/2017 51472.75 51492.44 50213.66 50591.57 50591.57 266200 31-May-17 5.52
5/30/2017 52170.33 52476.18 51278.93 51453.16 51453.16 83800 30-May-17 5.53
5/29/2017 52395.2 52563.91 52036.34 52138.9 52138.9 61400 29-May-17 5.51
5/26/2017 52854.57 52874.63 52455.44 52636.87 52636.87 112900 26-May-17 5.83
5/25/2017 53042.15 53127.24 52733.89 52869.01 52869.01 138100 25-May-17 6
5/24/2017 52178.58 53103.21 52178.58 52876.46 52876.46 142800 24-May-17 6
5/23/2017 51507.17 52244.24 51503.67 52146.97 52146.97 108600 23-May-17 6.82
5/22/2017 50817.67 51447.45 50803.78 51373.51 51373.51 51900 22-May-17 5.83
5/19/2017 51016.99 51197.27 50666.13 50742.03 50742.03 74100 19-May-17 5.83
5/18/2017 51569.93 51570.29 50875.11 50956.6 50956.6 67200 18-May-17 6.49
5/17/2017 51852.35 51948.27 51443.17 51511.41 51511.41 104100 17-May-17 6.49
5/16/2017 52821.55 52846.7 51754.07 51813.19 51813.19 116900 16-May-17 6.49
5/15/2017 51954.08 52599.07 51954.08 52387.87 52387.87 143500 15-May-17 6.49
5/12/2017 51453.23 51793.56 51399.23 51750.91 51750.91 123500 12-May-17 6
5/11/2017 51287.11 51506.96 51274.89 51426.01 51426.01 108400 11-May-17 6.2
5/10/2017 51113.18 51231.65 50857.5 51103.53 51103.53 93600 10-May-17 6.2
5/9/2017 51284.42 51488.56 50999.15 51073.14 51073.14 185500 9-May-17 6.95
5/8/2017 49941.51 50977 49932.13 50935.91 50935.91 140700 8-May-17 6.49
5/5/2017 49233.9 50098.59 49233.45 49851.13 49851.13 132600 5-May-17 6.02
 5/4/2017 48632.55 49389.95 48632.55 49283.64 49283.64 112600 4-May-17 6.75
5/3/2017 48723.98 48929.54 48490.43 48605.14 48605.14 130900 3-May-17 6.86
5/2/2017 49146.38 49255.85 48665.09 48689.42 48689.42 85500 2-May-17 6.35
4/28/2017 49472.04 49575.32 49238.05 49300.9 49300.9 109200 28-Apr-17 6.01
4/27/2017 49876.94 49909.33 49445.69 49481.7 49481.7 107500 27-Apr-17 6.6
4/26/2017 49826.24 49954.04 49645.12 49827.51 49827.51 117300 26-Apr-17 6.6
4/25/2017 50225.03 50304.65 49532.02 49785.17 49785.17 126500 25-Apr-17 5.8
4/24/2017 49830.78 50204.38 49588.92 50111.67 50111.67 131600 24-Apr-17 5.71
4/21/2017 48870.16 49743.43 48867.06 49708.65 49708.65 154300 21-Apr-17 6
4/20/2017 47557.55 49509.3 47361.11 48743.56 48743.56 193800 20-Apr-17 5.65
4/19/2017 46250.97 47715.65 46048.07 47603.48 47603.48 136700 19-Apr-17 5.8
4/18/2017 47115.82 47179.45 46809.19 46874.37 46874.37 80100 18-Apr-17 5.65
4/17/2017 47635.43 47652.36 46743.55 47125.12 47125.12 63300 17-Apr-17 5.65
4/14/2017 47899.23 47955.6 47543.09 47577.06 47577.06 51600 14-Apr-17 6.52
4/13/2017 48535.8 48553.16 47908.34 47950.58 47950.58 85900 13-Apr-17 5.8
4/12/2017 48281.21 48518.11 48280.77 48457.26 48457.26 75000 12-Apr-17 6.23
4/11/2017 47919.74 48257.03 47870.17 48250.07 48250.07 48600 11-Apr-17 5.25
4/10/2017 47896.9 48095.55 47731.99 47942.95 47942.95 47600 10-Apr-17 5.51
4/7/2017 47410.28 47960.8 47410.28 47889.37 47889.37 54200 7-Apr-17 6.11
4/6/2017 47552.29 47634.87 47254.65 47356.6 47356.6 61100 6-Apr-17 5.05
4/5/2017 48125.03 48166.18 47523.41 47577.31 47577.31 75200 5-Apr-17 6
4/4/2017 48233.2 48366.04 48050.54 48088.37 48088.37 55000 4-Apr-17 5.51
4/3/2017 48205.55 48384.02 48120.93 48227.75 48227.75 63100 3-Apr-17 6.26
3/31/2017 47982.55 48210.74 47678.83 48155.93 48155.93 132200 31-Mar-17 6.2
3/30/2017 48448.71 48504.4 47820.31 47949.33 47949.33 101200 30-Mar-17 7.3
3/29/2017 48594.29 48909.1 48336.78 48375.63 48375.63 90800 29-Mar-17 6.4
3/28/2017 48639.16 48685.59 48490.39 48523.41 48523.41 75200 28-Mar-17 4.99
3/27/2017 49048.05 49049.43 48633.26 48680.16 48680.16 84500 27-Mar-17 4.51
3/24/2017 49080.19 49138.4 48928.18 48971.05 48971.05 120800 24-Mar-17 5
3/22/2017 49057.57 49147.32 48961.06 49016.79 49016.79 127700 22-Mar-17 4.76
3/21/2017 48723.69 49060.05 48676.68 49020.21 49020.21 91200 21-Mar-17 5
3/20/2017 48488.13 48757.38 48435.04 48697.65 48697.65 54100 20-Mar-17 5.5
3/17/2017 48339.32 48727.44 48334.13 48409.35 48409.35 128700 17-Mar-17 5
3/16/2017 48330.05 48341.17 47774.44 48289.66 48289.66 98500 16-Mar-17 5
3/15/2017 48630.19 48767.44 48209.89 48305.83 48305.83 110700 15-Mar-17 5
3/14/2017 48649.84 48662.51 48061.27 48539.06 48539.06 89800 14-Mar-17 5
3/13/2017 49188.56 49254.77 48562 48655.72 48655.72 48500 13-Mar-17 5
3/10/2017 49360.99 49456.39 49048.95 49191.75 49191.75 75800 10-Mar-17 4.66
3/9/2017 49752.1 49857.09 49219.55 49392.44 49392.44 93600 9-Mar-17 5.4
3/8/2017 49468.61 49778.21 49424.82 49754.72 49754.72 92500 8-Mar-17 5.25
3/7/2017 49448.87 49525.48 49216.32 49452.71 49452.71 97800 7-Mar-17 5.2
3/6/2017 49696.83 49841.1 49342.95 49434.89 49434.89 74900 6-Mar-17 4.55
3/3/2017 49778.59 49894.52 49564.08 49623.81 49623.81 115100 3-Mar-17 5
3/2/2017 49252.08 49729.99 49252.08 49696.08 49696.08 143900 2-Mar-17 5
3/1/2017 48627.9 49050.51 48627.1 48992.16 48992.16 92900 1-Mar-17 5.2
 2/28/2017 48541.91 48636.35 48146.68 48534.23 48534.23 85100 28-Feb-17 5.4
2/27/2017 49018.74 49081.28 48489.74 48520.75 48520.75 92200 27-Feb-17 5.4
2/24/2017 49136.8 49273.94 48941.69 49007.99 49007.99 129500 24-Feb-17 5.4
2/23/2017 49012.7 49153.44 48474.8 49062.26 49062.26 110400 23-Feb-17 5.4
2/22/2017 49119.81 49331.54 48710.29 48981.65 48981.65 173000 22-Feb-17 5.98
2/21/2017 48924.7 49103.59 48655.92 49015.09 49015.09 115400 21-Feb-17 5.71
2/20/2017 49425.63 49597.33 48850.9 48929.12 48929.12 109200 20-Feb-17 5.57
2/17/2017 49612.89 49893.38 49320.48 49375.71 49375.71 149200 17-Feb-17 5.05
2/16/2017 49344.9 49693.84 49163.91 49588.3 49588.3 86200 16-Feb-17 5.67
2/15/2017 49833.7 49920.28 49097.02 49214.15 49214.15 151900 15-Feb-17 6.29
2/14/2017 49931.94 50036.65 49527.7 49767.91 49767.91 132300 14-Feb-17 5.7
2/13/2017 50032.44 50322.55 49834.69 49965.63 49965.63 138700 13-Feb-17 7.09
2/10/2017 49929.24 50093.38 49845.85 49925.08 49925.08 133200 10-Feb-17 5.65
2/9/2017 49896.54 50196.83 49784.33 49908.15 49908.15 238400 9-Feb-17 5.2
2/8/2017 49967.34 50034.94 49742.74 49874.96 49874.96 169700 8-Feb-17 6.44
2/7/2017 49706.37 49920.26 49705.76 49859.39 49859.39 116900 7-Feb-17 6.84
2/6/2017 49643 49739.89 49534.07 49630.04 49630.04 94600 6-Feb-17 5.8
2/3/2017 49697.22 49780.53 49430.9 49555.83 49555.83 143000 3-Feb-17 4.5
2/2/2017 49594.14 49933.91 49426.87 49665.97 49665.97 172700 2-Feb-17 4.88
2/1/2017 48963.6 49514.1 48963.6 49455.86 49455.86 175100 1-Feb-17 5.24
1/31/2017 48909.78 49142.77 48349.36 48757.67 48757.67 157200 31-Jan-17 5.03
1/30/2017 50086.6 50339.93 48836.5 48972.24 48972.24 178600 30-Jan-17 5.35
1/27/2017 50230.54 50886.8 49900.63 49963.77 49963.77 373000 27-Jan-17 6.1
1/26/2017 49771.18 50286.02 49668.64 50192.36 50192.36 196700 26-Jan-17 6.1
1/25/2017 50094.26 50267.24 49721.46 49756.77 49756.77 167500 25-Jan-17 5.8
1/24/2017 49942.88 50055.36 49621.84 49968.92 49968.92 226400 24-Jan-17 6.6
1/23/2017 49532.13 49937.25 49532.13 49876.18 49876.18 338600 23-Jan-17 5.95
1/20/2017 49027.96 49464.06 49027.96 49364.83 49364.83 175800 20-Jan-17 5.6
1/19/2017 48742.25 49065.33 48693.89 49013.82 49013.82 208500 19-Jan-17 5.8
1/18/2017 48731.5 48971.01 48501.42 48642.21 48642.21 151900 18-Jan-17 6.1
1/17/2017 48961.63 49003.96 48108.93 48678.65 48678.65 174100 17-Jan-17 6.11
1/16/2017 49392.83 49395.11 48821.75 48888.54 48888.54 152500 16-Jan-17 6.47
1/13/2017 49610.05 49673.17 49155.68 49210.5 49210.5 167800 13-Jan-17 6.9
1/12/2017 49590.63 49804.55 49454.61 49517.02 49517.02 194500 12-Jan-17 5.47
1/11/2017 48872.02 49389.89 48867.86 49371.6 49371.6 191400 11-Jan-17 4.73
1/10/2017 48957.32 49001.38 48687.26 48865.79 48865.79 176900 10-Jan-17 4.5
1/9/2017 49082.86 49439.26 48998.17 49039.41 49039.41 178300 9-Jan-17 4.25
1/6/2017 48769.07 49104.04 48769.07 49038.23 49038.23 153100 6-Jan-17 4.29
1/5/2017 48743.07 48934 48642.09 48713.63 48713.63 140700 5-Jan-17 4.57
1/4/2017 48814.47 49069.05 48635.87 48704.99 48704.99 181300 4-Jan-17 4.8
1/3/2017 48278.62 48924.08 47906.38 48827.55 48827.55 210100 3-Jan-17 4.8
1/2/2017 47881.53 48357.57 47878.33 48240.28 48240.28 181400 2-Jan-17 4.85
12/30/2016 47675.89 47933.8 47634.81 47806.97 47806.97 154500 30-Dec-16 4.75
12/29/2016 47509.57 47713.34 47495.66 47666.66 47666.66 191700 29-Dec-16 4.52
12/28/2016 46986.12 47563.46 46986.12 47424.63 47424.63 136700 28-Dec-16 4.57
12/27/2016 46687.53 46985.65 46685.76 46920.47 46920.47 87700 27-Dec-16 6.4
12/26/2016 46660.53 46898.59 46622.42 46689.73 46689.73 81000 26-Dec-16 5.8
12/23/2016 46730.56 46826.71 46443.22 46633.99 46633.99 105400 23-Dec-16 4.45
12/22/2016 47067.86 47202.02 46665.52 46699.78 46699.78 133700 22-Dec-16 3.8
12/21/2016 47303.45 47325.91 46344.88 46993.31 46993.31 171500 21-Dec-16 4.48
12/20/2016 47027.18 47380.88 46810.02 47210.06 47210.06 195200 20-Dec-16 4.49
12/19/2016 46813.27 47070.56 46813.27 46938.59 46938.59 187300 19-Dec-16 4.3
12/16/2016 46419.06 46661.74 46229.89 46584.53 46584.53 177400 16-Dec-16 4.31
12/15/2016 46165.17 46635.31 46141.79 46358.35 46358.35 166600 15-Dec-16 4.21
12/14/2016 45957.68 46268.44 45602.64 46185.27 46185.27 195000 14-Dec-16 4.14
12/13/2016 45788.21 46126.21 45735.8 45857.89 45857.89 193900 13-Dec-16 4.73
12/9/2016 44901.14 45489.59 44898.85 45387.23 45387.23 195300 9-Dec-16 4.49
12/8/2016 44653.09 44836.1 44447.89 44741.98 44741.98 135900 8-Dec-16 4
12/7/2016 44273.58 44539.28 44107.82 44494.99 44494.99 245000 7-Dec-16 4.02
12/6/2016 43807.15 44236.89 43807.15 44199.4 44199.4 189600 6-Dec-16 4.02
12/5/2016 43359.62 43797.69 43346.55 43739.97 43739.97 128800 5-Dec-16 5
12/2/2016 43002.62 43308.14 42913.21 43270.9 43270.9 88300 2-Dec-16 4.6
12/1/2016 43032.81 43280.43 42860.97 42907.36 42907.36 175700 1-Dec-16 4.73
11/30/2016 42839.5 42865.59 42583.1 42622.37 42622.37 138200 30-Nov-16 4
11/29/2016 43085.95 43297.41 42772.56 42811.27 42811.27 174800 29-Nov-16 4.06
11/28/2016 43039.77 43184.92 43011.43 43060.71 43060.71 91800 28-Nov-16 4.28
11/25/2016 42973.72 43066.84 42907.07 42999.66 42999.66 149100 25-Nov-16 3.95
11/24/2016 42905.54 43206.33 42905.53 42949.73 42949.73 140000 24-Nov-16 4.48
11/23/2016 42706.01 42923.42 42582.41 42901.02 42901.02 140200 23-Nov-16 3.76
11/22/2016 42535.56 42748.4 42535.56 42631.58 42631.58 122900 22-Nov-16 4.01
11/21/2016 42369.53 42546.53 42336.45 42439.04 42439.04 100500 21-Nov-16 4.07
11/18/2016 42436.4 42505.7 42253.88 42324.94 42324.94 106100 18-Nov-16 4
11/17/2016 42441.91 42526.93 42326.98 42411.8 42411.8 140100 17-Nov-16 4
11/16/2016 42364.15 42481.07 42213.5 42404.47 42404.47 114100 16-Nov-16 4.02
11/15/2016 42546.24 42641.53 42251.55 42292.67 42292.67 122000 15-Nov-16 4.25
11/14/2016 42946.85 43084.67 42400.3 42525.93 42525.93 258700 14-Nov-16 4.25
11/11/2016 42719.34 42949.16 42497.73 42849.12 42849.12 213200 11-Nov-16 5
11/10/2016 42309.03 42772.21 42309.03 42703.99 42703.99 232300 10-Nov-16 4.25
11/9/2016 41842.26 42227.74 41352.52 42203.63 42203.63 296100 9-Nov-16 3.01
11/8/2016 42261.03 42413.46 42009.91 42113.91 42113.91 289200 8-Nov-16 4.01
11/7/2016 41853 42204.53 41804.14 42133.54 42133.54 169400 7-Nov-16 4.11
11/4/2016 41959.89 42121.47 41799.26 41841.56 41841.56 213600 4-Nov-16 4
11/3/2016 41855.47 42107.99 41702.88 41974.46 41974.46 242800 3-Nov-16 4
11/2/2016 41563.86 41962.62 41375.82 41742.75 41742.75 230700 2-Nov-16 4
11/1/2016 39894.1 41340.68 39855.42 41299.87 41299.87 206500 1-Nov-16 3.97
10/31/2016 39883.94 40173.83 39789.7 39893.84 39893.84 130700 31-Oct-16 3.8
10/28/2016 39792.57 40061.01 39538.04 39872.88 39872.88 151400 28-Oct-16 3.2
10/27/2016 40553.48 40583.26 39929.05 39987.31 39987.31 162600 27-Oct-16 3.63
10/26/2016 40774.87 40921.37 40427.13 40526.81 40526.81 197100 26-Oct-16 3.8
10/25/2016 40722.99 40812.15 40176.81 40764.76 40764.76 163500 25-Oct-16 3.6
10/24/2016 41264 41264 40793.56 40852.03 40852.03 115400 24-Oct-16 3.99
10/21/2016 41577.36 41600.97 41257.67 41291.43 41291.43 217800 21-Oct-16 3.61
10/20/2016 41022.85 41688.57 41019.05 41545.95 41545.95 218900 20-Oct-16 3.55
10/19/2016 41011.96 41063.88 40668.82 40924.14 40924.14 161700 19-Oct-16 3.62
10/18/2016 41279.83 41280.12 40759.96 40954.22 40954.22 164500 18-Oct-16 3.51
10/17/2016 41509.75 41604.6 41256.36 41282.72 41282.72 149500 17-Oct-16 3.85
10/14/2016 41435.56 41512.44 41170.43 41464.31 41464.31 180600 14-Oct-16 3.5
10/13/2016 41527.71 41631.55 41344.17 41412.04 41412.04 193500 13-Oct-16 3.02
10/10/2016 41295.15 41431.57 41199.85 41403.97 41403.97 135800 10-Oct-16 3
10/7/2016 41309.5 41372.21 41124.13 41200.48 41200.48 179300 7-Oct-16 3.06
10/6/2016 41327.43 41446.7 41231.81 41252.17 41252.17 231700 6-Oct-16 3.05
10/5/2016 41277.17 41425.09 41240.13 41253.46 41253.46 178300 5-Oct-16 3.25
10/4/2016 41119.98 41197.34 41014.01 41123.97 41123.97 196800 4-Oct-16 3.25
10/3/2016 40652.88 41131.35 40650.76 40986.31 40986.31 171000 3-Oct-16 3.09
9/30/2016 40346.92 40580.33 40245.47 40541.81 40541.81 176800 30-Sep-16 3.1
9/29/2016 40644.22 40861.27 40144 40295.52 40295.52 234900 29-Sep-16 3
9/28/2016 40344.79 40467.91 40207.26 40355.02 40355.02 186300 28-Sep-16 3
9/27/2016 40304.42 40406.91 40156.84 40294.38 40294.38 185700 27-Sep-16 2.9
9/26/2016 39866.43 40275.84 39866.43 40220.76 40220.76 124400 26-Sep-16 3
9/23/2016 40166.4 40180.33 39739.17 39781.95 39781.95 102000 23-Sep-16 2.4
9/22/2016 39899.07 40319 39899.07 40135.31 40135.31 209300 22-Sep-16 2.8
9/21/2016 40353.05 40356.16 39646.77 39771.42 39771.42 204400 21-Sep-16 2.5
9/20/2016 40414.72 40508.95 40129.7 40340.46 40340.46 212700 20-Sep-16 2.7
9/19/2016 40426.67 40542.64 40392.47 40414.72 40414.72 282100 19-Sep-16 2.42
9/16/2016 40298.02 40473.43 40286.86 40363.68 40363.68 216400 16-Sep-16 2.43
9/15/2016 40347.36 40347.72 40133.51 40216.35 40216.35 148800 15-Sep-16 2.5
 INDIVIDUAL STOCK DATA
close
0 0 5.25 0 0 5.25
0 0 5.25 0 0 5.25
5.25 5.25 5.25 5.25 500 6.17
6.17 6.17 6.17 6.17 1,000 5.2
0 0 5.2 0 0 5.2
0 0 5.2 0 0 5.2
5.2 5.2 5.2 6.19 1,000 5.2
6.2 5.2 5.2 6.05 9,000 5.6
5.6 5.6 5.6 5.6 500 5.5
0 0 5.5 0 0 5.5
5.5 5.5 5.5 5.5 2,500 5.5
6.11 5.05 5.5 5.54 2,000 5.11
5.11 5.11 5.11 5.11 500 6
6 6 6 6 500 6.25
0 0 6.25 0 0 6.25
6.25 6.25 6.25 6.25 1,000 6.25
0 0 6.25 0 0 6.25
0 0 6.25 0 0 6.25
7 6.25 6.25 6.85 2,500 6.65
7.85 6.55 6.65 7.2 21,500 7.5
0 0 7.5 0 0 7.5
0 0 7.5 0 0 7.5
7.75 7 7.5 7.5 2,500 7.5
7.5 7.5 7.5 7.5 1,000 7.25
7.25 7.1 7.25 7.21 3,500 7.95
7.95 7.5 7.95 7.72 1,000 7.8
8.4 7.51 7.8 7.95 136,000 7.67
7.7 7.1 7.67 7.47 4,000 7.9
7.9 7.3 7.9 7.7 1,500 7.89
7.94 7 7.89 7.6 70,000 7.07
0 0 7.07 0 0 7.07
7.31 6 7.07 6.82 29,000 7
7 6.57 7 6.95 41,500 6
6 5.45 6 5.95 59,000 5
0 0 5 0 0 5
0 0 5 0 0 5
0 0 5 0 0 5
0 0 5 0 0 5
5 5 5 5 1,000 4.6
0 0 4.6 0 0 4.6
4.6 4.6 4.6 4.6 500 5.5
0 0 5.5 0 0 5.5
0 0 5.5 0 0 5.5
 0 0 5.5 0 0 5.5
5.5 5.5 5.5 5.63 12,000 5.5
0 0 5.5 0 0 5.5
5.5 5.43 5.5 5.47 15,000 4.5
4.5 4.5 4.5 5.4 37,500 4.5
0 0 4.5 0 0 4.5
0 0 4.5 0 0 4.5
4.56 4.5 4.5 4.52 23,000 5
5 5 5 5 500 5.21
5.21 5.21 5.21 5.21 1,500 5.89
5.89 5.89 5.89 5.5 37,000 5.89
5.89 5.89 5.89 5.89 500 5.01
0 0 5.01 0 0 5.01
5.2 5 5.01 5.06 6,000 4.62
0 0 4.62 0 0 4.62
4.62 4.62 4.62 4.62 500 4.56
4.56 4.56 4.56 4.6 484,500 4.56
0 0 4.56 0 0 4.56
4.8 4.56 4.56 4.72 7,500 4.99
4.99 4.99 4.99 5.24 20,000 5
0 0 5 0 0 5
0 0 5 0 0 5
0 0 5 0 0 5
5 5 5 5.5 80,000 5
5 5 5 5 16,500 5.25
5.3 5.25 5.25 5.26 4,500 5.1
5.52 5.1 5.1 5.27 2,500 5.52
5.53 5.52 5.52 5.52 7,000 5.54
5.56 5.5 5.54 5.73 26,500 5.83
5.83 5.83 5.83 6 400,000 5.83
6.45 5.21 5.83 6.1 15,000 6
6 6 6 6.39 30,000 6
6.82 6 6 6.39 22,500 5.83
0 0 5.83 0 0 5.83
5.83 5.83 5.83 5.83 1,000 6.49
0 0 6.49 0 0 6.49
0 0 6.49 0 0 6.49
6.49 6.49 6.49 6.21 80,000 6.49
0 0 6.49 0 0 6.49
6.49 6 6.49 6.23 33,000 6.2
0 0 6.2 0 0 6.2
0 0 6.2 0 0 6.2
6.95 6.2 6.2 6.5 2,500 6.5
7 6.26 6.5 6.76 77,500 6
6.48 5.72 6 6.16 16,000 6.5
6.75 6.5 6.5 6.72 13,000 7.14
7.14 6.85 7.14 7.1 111,500 7
7 6.35 7 6.93 72,500 6.01
6.01 6.01 6.01 6.01 1,000 6.51
7 6.5 6.51 6.78 98,000 6.93
7.19 6.33 6.93 6.83 161,000 6.24
6.24 5.8 6.24 6.14 21,000 5.7
5.71 5.7 5.7 5.71 1,000 6.1
6.1 6 6.1 6.03 7,000 6.3
6.3 5.65 6.3 5.78 2,500 5.8
5.8 5.8 5.8 5.8 500 6.45
6.45 5.65 6.45 6.05 1,000 5.65
5.65 5.65 5.65 5.65 500 6.52
0 0 6.52 0 0 6.52
6.61 5.8 6.52 6.5 57,500 5.61
6.23 5.6 5.61 5.81 1,500 5.8
6 5.25 5.8 5.91 34,000 5.37
5.51 5.35 5.37 5.42 12,000 5.86
6.11 5.7 5.86 5.93 21,500 6.15
6.15 5.05 6.15 5.8 93,000 5.15
6 5.11 5.15 5.64 60,500 6.11
6.25 5.51 6.11 6.01 7,500 6.26
0 0 6.26 0 0 6.26
6.35 5.91 6.26 6.22 24,000 6.55
7.3 5.86 6.55 6.63 126,000 6.56
6.56 6.37 6.56 6.52 106,000 5.56
5.56 4.99 5.56 3.57 27,500 4.56
4.85 4.51 4.56 4.6 5,500 4.85
5 4.8 4.85 4.88 16,500 4.77
4.8 4.75 4.77 4.76 13,000 5
5 5 5 5 1,000 5.11
5.5 5.08 5.11 5.62 19,000 5.5
5.5 5 5.5 5.31 11,500 5
5.5 5 5 5.41 20,500 5
0 0 5 0 0 5
0 0 5 0 0 5
5 5 5 5 1,000 4.6
4.86 4.6 4.6 5.2 2,000 5.4
5.4 5.4 5.4 5.4 500 5.25
5.25 5.25 5.25 5.2 500 5.25
5.25 5.2 5.25 5.22 3,000 5.44
5.44 4.55 5.44 4.95 10,500 5
5 5 5 5 500 5
0 0 5 0 0 5
5.25 4.7 5 5.01 13,500 5.4
 0 0 5.4 0 0 5.4
0 0 5.4 0 0 5.4
0 0 5.4 0 0 5.4
0 0 5.4 0 0 5.4
5.98 5.4 5.4 5.56 12,000 5.71
0 0 5.71 0 0 5.71
6.3 5.57 5.71 5.96 19,000 5.95
5.95 5.05 5.95 5.77 2,500 5.7
5.7 5.67 5.7 5.69 170,000 6
6.7 6 6 6.27 9,500 6.07
6.8 5.7 6.07 6.29 47,500 6.67
7.1 6.55 6.67 6.83 72,500 6.15
6.15 5.65 6.15 6.14 188,500 5.15
5.54 4.91 5.15 5.21 82,000 5.66
6.64 5.62 5.66 6.34 7,500 6.19
6.84 5.7 6.19 6.07 17,500 6.21
6.21 5.8 6.21 6.19 92,000 5.21
5.21 4.5 5.21 4.71 26,500 4.21
4.88 4.21 4.21 4.24 26,000 5.18
5.24 5.17 5.18 5.2 11,500 5.49
5.49 5 5.49 5.02 15,500 5.61
5.8 5.35 5.61 5.52 49,500 6.1
6.1 6.1 6.1 6.25 500 6.1
0 0 6.1 0 0 6.1
6.25 5.8 6.1 0 3,000 6.13
6.6 6.13 6.13 6.23 4,500 6.65
6.68 5.6 6.65 6.22 45,500 5.72
6.28 5.6 5.72 5.9 5,500 6.2
6.4 5.8 6.2 6.15 23,500 6.13
6.15 6.1 6.13 6.13 4,000 6.46
6.65 6.09 6.46 6.46 60,500 6.49
6.6 6.2 6.49 6.45 62,000 6.1
7.08 5.99 6.1 6.67 508,000 6.11
6.11 5.2 6.11 5.88 216,000 5.11
5.11 4.73 5.11 5.06 84,500 4.11
4.5 4.11 4.11 4.49 13,000 4.31
4.75 4.25 4.31 4.35 32,500 4.29
0 0 4.29 0 0 4.29
4.57 4.29 4.29 4.45 2,000 4.8
0 0 4.8 0 0 4.8
4.8 4.8 4.8 4.8 500 5.04
5.39 4.85 5.04 5.21 32,000 4.53
5 4.5 4.53 4.56 16,500 4.7
4.7 4.52 4.7 4.61 3,500 4.52
4.57 4.51 4.52 4.52 18,000 4.83
 6.4 4.8 4.83 5.63 161,000 5.8
5.8 5.49 5.8 5.74 256,500 4.8
4.8 4.45 4.8 4.78 98,500 3.8
3.8 3.8 3.8 3.8 500 4.46
4.48 3.81 4.46 3.96 11,500 4.5
4.5 4.49 4.5 4.5 6,000 4.01
4.3 4.01 4.01 4.07 2,500 4.31
0 0 4.31 0 0 4.31
4.5 4.21 4.31 4.45 6,500 4.14
0 0 4.14 0 0 4.14
4.73 4 4.14 4.17 10,500 4.85
4.95 4.49 4.85 4.74 13,500 4
4 4 4 4 500 4
4.02 4 4 4 79,500 4.26
4.45 4.01 4.26 4.2 11,000 4.5
5 4.49 4.5 4.6 31,000 4.6
0 0 4.6 0 0 4.6
5 4.5 4.6 4.83 32,000 4.4
4.4 4 4.4 4.1 693,000 4.05
4.23 4.05 4.05 4.07 13,500 4.25
4.49 4.25 4.25 4.4 14,000 3.95
0 0 3.95 0 0 3.95
4.5 3.81 3.95 4.06 17,500 3.76
3.76 3.76 3.76 3.76 500 4.45
4.45 4.01 4.45 4.23 1,000 4.07
4.07 4.07 4.07 4.07 500 3.35
4 3.35 3.35 3.38 10,500 4
0 0 4 0 0 4
4.03 4 4 4.02 13,000 4.25
0 0 4.25 0 0 4.25
0 0 4.25 0 0 4.25
5 4.25 4.25 4.38 3,000 4.59
4.75 4.05 4.59 4.49 50,000 4
4 3.01 4 0 9,500 4
4.01 4 4 4 7,000 4.1
4.11 4.1 4.1 4.1 10,500 4.01
4.01 4 4.01 4 9,500 4.4
4.4 4 4.4 4.13 1,500 4
4.2 3.55 4 4.03 17,500 4.2
4.2 3.97 4.2 4.02 67,500 3.8
0 0 3.8 0 0 3.8
4.15 2.8 3.8 3.59 16,500 3.63
0 0 3.63 0 0 3.63
3.8 3.55 3.63 3.65 22,500 4
4.4 3.6 4 4 18,500 4
 4.3 3.99 4 4.13 41,500 3.65
3.65 3.33 3.65 3.53 7,500 3.98
3.98 3.55 3.98 3.64 2,500 3.76
3.8 3.5 3.76 3.52 109,000 3.9
4.45 3.5 3.9 3.93 22,500 3.71
4 3.71 3.71 3.84 33,000 3.5
3.5 3.04 3.5 3.39 29,500 3.47
3.5 3.02 3.47 3.37 45,000 3.06
3.06 3 3.06 3.02 3,000 3.38
3.38 3.06 3.38 3.17 1,500 3.05
3.05 3.05 3.05 3.05 2,000 3.2
3.25 3.2 3.2 3.23 1,500 3.25
3.25 3.25 3.25 3.25 2,000 3.09
3.09 3.09 3.09 3.77 500 3.09
3.88 2.75 3.09 3.47 35,500 3
0 0 3 0 0 3
0 0 3 0 0 3
3 2.9 3 2.92 6,000 3.07
3.5 2.9 3.07 3.09 31,000 3
3 2.4 3 2.92 19,000 2.72
2.9 2.7 2.72 2.76 3,000 2.5
2.5 2.5 2.5 2.5 1,000 2.7
0 0 2.7 0 0 2.7
2.7 2.41 2.7 2.6 4,000 2.43
2.43 2.43 2.43 2.43 1,000 2.5
0 0 2.5 0 0 2.5
Beta
In financial/investment terminology, beta is a measurement of volatility or risk. Expressed as a numera
individual security to an entire portfolio – relates to the covariance of that asset and the stock market (

Calculation Download historical security prices for the asset whose beta you want to measure.
Download historical security prices for the comparison benchmark.
Calculate the percent change period to period for both the asset and the benchmark. If using daily data
Find the Variance of the asset using =VAR.S(all the percent changes of the asset).
Find the Covariance of asset to the benchmark using =COVARIANCE.S(all the percent changes of the as

Correlation of stock and Market* ( standard deviation of stock / standar deviation of Market)

capm
return on portfolio
r risk. Expressed as a numeral, it shows how the variance of an asset – anything from an
t asset and the stock market (or whatever benchmark is being used) as a whole.

benchmark. If using daily data, it's each day; weekly data, each week, etc.

the percent changes of the asset, all the percent changes of the benchmark).

eviation of Market)
 Day Close Daily Returns
3-Oct-16 8.35
4-Oct-16 8.61 3.11%
5-Oct-16 8.38 -2.67%
6-Oct-16 8.14 -2.86%
7-Oct-16 8 -1.72%
10-Oct-16 7.88 -1.50%
13-Oct-16 7.13 -9.52%
14-Oct-16 8.13 14.03%
17-Oct-16 8.2 0.86%

ARKET DATA ---- MARKET DATA

18-Oct-16 8.38 2.20%
--- HWSM DATA ---- HWSM DATA

19-Oct-16 8.68 3.58%

20-Oct-16 8.6 -0.92%
21-Oct-16 8.57 -0.35%
24-Oct-16 8.25 -3.73%
25-Oct-16 8.03 -2.67%
26-Oct-16 7.94 -1.12%
27-Oct-16 7.23 -8.94%
28-Oct-16 6.6 -8.71%
31-Oct-16 6.72 1.82%
1-Nov-16 7.54 12.20%
2-Nov-16 7.62 1.06%
3-Nov-16 7.5 -1.57%
4-Nov-16 7.33 -2.27%
7-Nov-16 7.46 1.77%
8-Nov-16 7.5 0.54%
9-Nov-16 7.85 4.67%
10-Nov-16 8.12 3.44%
11-Nov-16 7.97 -1.85%
14-Nov-16 7.84 -1.63%
15-Nov-16 7.83 -0.13%
16-Nov-16 7.89 0.77%
17-Nov-16 7.91 0.25%
18-Nov-16 8.13 2.78%
21-Nov-16 8 -1.60%
22-Nov-16 8 0.00%
23-Nov-16 9 12.50%
24-Nov-16 10 11.11%
25-Nov-16 10.4 4.00%
28-Nov-16 11.4 9.62%
29-Nov-16 11.33 -0.61%
30-Nov-16 12.32 8.74%
 ARKET DATA ---- MARKET DATA ---- MARKE
DATA ---- HWSM DATA ---- HWSM DATA ---- H
1-Dec-16 13.32 8.12%
2-Dec-16 13.58 1.95%
5-Dec-16 13.43 -1.10%
6-Dec-16 13.94 3.80%
7-Dec-16 13.59 -2.51%
8-Dec-16 12.85 -5.45%
9-Dec-16 13.12 2.10%
13-Dec-16 12.17 -7.24%
14-Dec-16 12.31 1.15%
15-Dec-16 11.91 -3.25%
16-Dec-16 12.91 8.40%
19-Dec-16 13.91 7.75%
20-Dec-16 13.28 -4.53%
21-Dec-16 12.68 -4.52%
22-Dec-16 12.17 -4.02%
23-Dec-16 12.6 3.53%
26-Dec-16 12.01 -4.68%
27-Dec-16 12.03 0.17%
28-Dec-16 12.35 2.66%
29-Dec-16 12.76 3.32%
30-Dec-16 13.76 7.84%
2-Jan-17 14.76 7.27%
3-Jan-17 15.76 6.78%
4-Jan-17 16.51 4.76%
5-Jan-17 16.27 -1.45%
6-Jan-17 16.36 0.55%
9-Jan-17 17.33 5.93%
10-Jan-17 17.02 -1.79%
11-Jan-17 16.02 -5.88%
12-Jan-17 15.81 -1.31%
13-Jan-17 16.81 6.33%
16-Jan-17 17.81 5.95%
17-Jan-17 18.14 1.85%
18-Jan-17 18.51 2.04%
19-Jan-17 19.51 5.40%
20-Jan-17 19.51 0.00%
23-Jan-17 20.51 5.13%
24-Jan-17 21.53 4.97%
25-Jan-17 21.78 1.16%
26-Jan-17 22.85 4.91%
27-Jan-17 23.67 3.59%
30-Jan-17 22.49 -4.99%
31-Jan-17 21.37 -4.98%
HWSM DATA ---- HWSM DATA ---- HWSM DATA

ARKET DATA ---- MARKET DATA ---- MARKE

1-Feb-17 22.38 4.73%
2-Feb-17 21.39 -4.42%
3-Feb-17 20.34 -4.91%
6-Feb-17 19.55 -3.88%
7-Feb-17 20.55 5.12%
8-Feb-17 19.62 -4.53%
9-Feb-17 18.62 -5.10%
10-Feb-17 17.62 -5.37%
13-Feb-17 16.66 -5.45%
14-Feb-17 15.77 -5.34%
15-Feb-17 16.72 6.02%
16-Feb-17 16.39 -1.97%
17-Feb-17 15.95 -2.68%
20-Feb-17 15.19 -4.76%
21-Feb-17 14.31 -5.79%
22-Feb-17 13.34 -6.78%
23-Feb-17 13.12 -1.65%
24-Feb-17 12.69 -3.28%
27-Feb-17 12.04 -5.12%
28-Feb-17 12.21 1.41%
1-Mar-17 12.51 2.46%
2-Mar-17 11.51 -7.99%
3-Mar-17 10.92 -5.13%
6-Mar-17 10.79 -1.19%
7-Mar-17 10.26 -4.91%
8-Mar-17 9.77 -4.78%
9-Mar-17 10.58 8.29%
10-Mar-17 11.37 7.47%
13-Mar-17 11.23 -1.23%
14-Mar-17 10.77 -4.10%
15-Mar-17 10.4 -3.44%
16-Mar-17 10.41 0.10%
17-Mar-17 10.55 1.34%
20-Mar-17 10.4 -1.42%
21-Mar-17 11.4 9.62%
22-Mar-17 12.4 8.77%
24-Mar-17 13.4 8.06%
27-Mar-17 13.11 -2.16%
28-Mar-17 12.96 -1.14%
29-Mar-17 12.59 -2.85%
30-Mar-17 12.81 1.75%
31-Mar-17 13.15 2.65%
3-Apr-17 12.76 -2.97%
 ARKET DATA ---- MARKET DATA ---- MARKE
ATA ---- HWSM DATA ---- HWSM DATA ---- HWS
4-Apr-17 12.27 -3.84%
5-Apr-17 11.89 -3.10%
6-Apr-17 11.1 -6.64%
7-Apr-17 11.44 3.06%
10-Apr-17 11.64 1.75%
11-Apr-17 11.26 -3.26%
12-Apr-17 11.06 -1.78%
13-Apr-17 12.02 8.68%
14-Apr-17 11.86 -1.33%
17-Apr-17 11.25 -5.14%
18-Apr-17 11.75 4.44%
19-Apr-17 12.35 5.11%
20-Apr-17 12.12 -1.86%
21-Apr-17 12.28 1.32%
24-Apr-17 13.22 7.65%
25-Apr-17 12.77 -3.40%
26-Apr-17 12.1 -5.25%
27-Apr-17 11.77 -2.73%
28-Apr-17 11.57 -1.70%
2-May-17 11.49 -0.69%
3-May-17 11.93 3.83%
4-May-17 11.6 -2.77%
5-May-17 11.81 1.81%
8-May-17 12.35 4.57%
9-May-17 12.02 -2.67%
10-May-17 11.93 -0.75%
11-May-17 12.02 0.75%
12-May-17 11.84 -1.50%
15-May-17 12.05 1.77%
16-May-17 13.05 8.30%
17-May-17 14.05 7.66%
18-May-17 15.05 7.12%
19-May-17 16.05 6.64%
22-May-17 17.05 6.23%
23-May-17 18.05 5.87%
24-May-17 17.05 -5.54%
25-May-17 16.05 -5.87%
26-May-17 15.95 -0.62%
29-May-17 15.61 -2.13%
30-May-17 14.68 -5.96%
31-May-17 14.91 1.57%
1-Jun-17 14.8 -0.74%
2-Jun-17 14.81 0.07%
WSM DATA ---- HWSM DATA ---- HWSM DATA --

ARKET DATA ---- MARKET DATA ---- MARK

5-Jun-17 15.55 5.00%
6-Jun-17 15.55 0.00%
7-Jun-17 15.08 -3.02%
8-Jun-17 14.72 -2.39%
9-Jun-17 14.4 -2.17%
12-Jun-17 13.42 -6.81%
13-Jun-17 13.02 -2.98%
14-Jun-17 12.16 -6.61%
15-Jun-17 12.19 0.25%
16-Jun-17 12.01 -1.48%
19-Jun-17 13.01 8.33%
20-Jun-17 12.03 -7.53%
21-Jun-17 12.05 0.17%
22-Jun-17 11.86 -1.58%
29-Jun-17 11.58 -2.36%
30-Jun-17 11.77 1.64%
3-Jul-17 10.84 -7.90%
4-Jul-17 11.04 1.85%
5-Jul-17 11.01 -0.27%
6-Jul-17 10.04 -8.81%
7-Jul-17 11.01 9.66%
10-Jul-17 11.24 2.09%
11-Jul-17 10.24 -8.90%
12-Jul-17 9.84 -3.91%
13-Jul-17 9.61 -2.34%
14-Jul-17 9.74 1.35%
17-Jul-17 10.05 3.18%
18-Jul-17 10.99 9.35%
19-Jul-17 11.41 3.82%
20-Jul-17 11.2 -1.84%
21-Jul-17 10.91 -2.59%
24-Jul-17 10.92 0.09%
25-Jul-17 11.12 1.83%
26-Jul-17 11.15 0.27%
27-Jul-17 10.72 -3.86%
28-Jul-17 10.58 -1.31%
31-Jul-17 10.71 1.23%
1-Aug-17 10.8 0.84%
2-Aug-17 10.87 0.65%
3-Aug-17 10.87 0.00%
4-Aug-17 11.87 9.20%
7-Aug-17 12.06 1.60%
8-Aug-17 11.52 -4.48%
 MARKET DATA ---- MARK
HWSM DATA ---- HWSM
9-Aug-17 11.29 -2.00%
10-Aug-17 10.82 -4.16%
11-Aug-17 10.79 -0.28%
15-Aug-17 9.87 -8.53%
16-Aug-17 9.83 -0.41%
17-Aug-17 9.5 -3.36%
18-Aug-17 8.96 -5.68%
21-Aug-17 8.1 -9.60%
22-Aug-17 7.76 -4.20%
23-Aug-17 8.18 5.41%
24-Aug-17 7.78 -4.89%
25-Aug-17 7.6 -2.31%
28-Aug-17 7.52 -1.05%
29-Aug-17 7.05 -6.25%
30-Aug-17 7.2 2.13%
31-Aug-17 7.35 2.08%
5-Sep-17 7.7 4.76%
6-Sep-17 7.65 -0.65%
7-Sep-17 7.02 -8.24%
8-Sep-17 7 -0.28%
11-Sep-17 7.07 1.00%
12-Sep-17 7.53 6.51%
13-Sep-17 7.48 -0.66%
14-Sep-17 7.47 -0.13%
15-Sep-17 7.2 -3.61%
18-Sep-17 7.53 4.58%
19-Sep-17 7.24 -3.85%
20-Sep-17 7.28 0.55%
21-Sep-17 7.09 -2.61%
22-Sep-17 7.25 2.26%
25-Sep-17 7 -3.45%
26-Sep-17 6.99 -0.14%
27-Sep-17 6.77 -3.15%
28-Sep-17 6.94 2.51%
29-Sep-17 6.79 -2.16%
 Day Close Daily Returns
3-Oct-16 40,986.31 -
4-Oct-16 41,123.97 0.34%
5-Oct-16 41,253.46 0.31%
6-Oct-16 41,252.17 0.00%
7-Oct-16 41,200.48 -0.13%
10-Oct-16 41,403.97 0.49%
13-Oct-16 41,412.04 0.02%
14-Oct-16 41,464.31 0.13%
17-Oct-16 41,282.72 -0.44%
18-Oct-16 40,954.22 -0.80%
19-Oct-16 40,924.14 -0.07%
20-Oct-16 41,545.95 1.52%
21-Oct-16 41,291.43 -0.61%
24-Oct-16 40,852.03 -1.06%
25-Oct-16 40,764.76 -0.21%
26-Oct-16 40,526.81 -0.58%
27-Oct-16 39,987.31 -1.33%
28-Oct-16 39,872.88 -0.29%
31-Oct-16 39,893.84 0.05%
1-Nov-16 41,299.87 3.52%
2-Nov-16 41,742.75 1.07%
3-Nov-16 41,974.46 0.56%
4-Nov-16 41,841.56 -0.32%
7-Nov-16 42,133.54 0.70%
8-Nov-16 42,113.91 -0.05%
9-Nov-16 42,203.63 0.21%
10-Nov-16 42,703.99 1.19%
11-Nov-16 42,849.12 0.34%
14-Nov-16 42,525.93 -0.75%
15-Nov-16 42,292.67 -0.55%
16-Nov-16 42,404.47 0.26%
17-Nov-16 42,411.80 0.02%
18-Nov-16 42,324.94 -0.20%
21-Nov-16 42,439.04 0.27%
22-Nov-16 42,631.58 0.45%
23-Nov-16 42,901.02 0.63%
24-Nov-16 42,949.73 0.11%
25-Nov-16 42,999.66 0.12%
28-Nov-16 43,060.71 0.14%
29-Nov-16 42,811.27 -0.58%
30-Nov-16 42,622.37 -0.44%
 1-Dec-16 42,907.36 0.67%
2-Dec-16 43,270.90 0.85%
5-Dec-16 43,739.97 1.08%
6-Dec-16 44,199.40 1.05%
7-Dec-16 44,494.99 0.67%
8-Dec-16 44,741.98 0.56%
9-Dec-16 45,387.23 1.44%
13-Dec-16 45,857.89 1.04%
14-Dec-16 46,185.27 0.71%
15-Dec-16 46,358.35 0.37%
16-Dec-16 46,584.53 0.49%
19-Dec-16 46,938.59 0.76%
20-Dec-16 47,210.06 0.58%
21-Dec-16 46,993.31 -0.46%
22-Dec-16 46,699.78 -0.62%
23-Dec-16 46,633.99 -0.14%
26-Dec-16 46,689.73 0.12%
27-Dec-16 46,920.47 0.49%
28-Dec-16 47,424.63 1.07%
29-Dec-16 47,666.66 0.51%
30-Dec-16 47,806.97 0.29%
2-Jan-17 48,240.28 0.91%
3-Jan-17 48,827.55 1.22%
4-Jan-17 48,704.99 -0.25%
5-Jan-17 48,713.63 0.02%
6-Jan-17 49,038.23 0.67%
9-Jan-17 49,039.41 0.00%
10-Jan-17 48,865.79 -0.35%
11-Jan-17 49,371.60 1.04%
12-Jan-17 49,517.02 0.29%
13-Jan-17 49,210.50 -0.62%
16-Jan-17 48,888.54 -0.65%
17-Jan-17 48,678.65 -0.43%
18-Jan-17 48,642.21 -0.07%
19-Jan-17 49,013.82 0.76%
20-Jan-17 49,364.83 0.72%
23-Jan-17 49,876.18 1.04%
24-Jan-17 49,968.92 0.19%
25-Jan-17 49,756.77 -0.42%
26-Jan-17 50,192.36 0.88%
27-Jan-17 49,963.77 -0.46%
30-Jan-17 48,972.24 -1.98%
31-Jan-17 48,757.67 -0.44%
 1-Feb-17 49,455.86 1.43%
2-Feb-17 49,665.97 0.42%
3-Feb-17 49,555.83 -0.22%
6-Feb-17 49,630.04 0.15%
7-Feb-17 49,859.39 0.46%
8-Feb-17 49,874.96 0.03%
9-Feb-17 49,908.15 0.07%
10-Feb-17 49,925.08 0.03%
13-Feb-17 49,965.63 0.08%
14-Feb-17 49,767.91 -0.40%
15-Feb-17 49,214.15 -1.11%
16-Feb-17 49,588.30 0.76%
17-Feb-17 49,375.71 -0.43%
20-Feb-17 48,929.12 -0.90%
21-Feb-17 49,015.09 0.18%
22-Feb-17 48,981.65 -0.07%
23-Feb-17 49,062.26 0.16%
24-Feb-17 49,007.99 -0.11%
27-Feb-17 48,520.75 -0.99%
28-Feb-17 48,534.23 0.03%
1-Mar-17 48,992.16 0.94%
2-Mar-17 49,696.08 1.44%
3-Mar-17 49,623.81 -0.15%
6-Mar-17 49,434.89 -0.38%
7-Mar-17 49,452.71 0.04%
8-Mar-17 49,754.72 0.61%
9-Mar-17 49,392.44 -0.73%
10-Mar-17 49,191.75 -0.41%
13-Mar-17 48,655.72 -1.09%
14-Mar-17 48,539.06 -0.24%
15-Mar-17 48,305.83 -0.48%
16-Mar-17 48,289.66 -0.03%
17-Mar-17 48,409.35 0.25%
20-Mar-17 48,697.65 0.60%
21-Mar-17 49,020.21 0.66%
22-Mar-17 49,016.79 -0.01%
24-Mar-17 48,971.05 -0.09%
27-Mar-17 48,680.16 -0.59%
28-Mar-17 48,523.41 -0.32%
29-Mar-17 48,375.63 -0.30%
30-Mar-17 47,949.33 -0.88%
31-Mar-17 48,155.93 0.43%
3-Apr-17 48,227.75 0.15%
 4-Apr-17 48,088.37 -0.29%
5-Apr-17 47,577.31 -1.06%
6-Apr-17 47,356.60 -0.46%
7-Apr-17 47,889.37 1.13%
10-Apr-17 47,942.95 0.11%
11-Apr-17 48,250.07 0.64%
12-Apr-17 48,457.26 0.43%
13-Apr-17 47,950.58 -1.05%
14-Apr-17 47,577.06 -0.78%
17-Apr-17 47,125.12 -0.95%
18-Apr-17 46,874.37 -0.53%
19-Apr-17 47,603.48 1.56%
20-Apr-17 48,743.56 2.39%
21-Apr-17 49,708.65 1.98%
24-Apr-17 50,111.67 0.81%
25-Apr-17 49,785.17 -0.65%
26-Apr-17 49,827.51 0.09%
27-Apr-17 49,481.70 -0.69%
28-Apr-17 49,300.90 -0.37%
2-May-17 48,689.42 -1.24%
3-May-17 48,605.14 -0.17%
4-May-17 49,283.64 1.40%
5-May-17 49,851.13 1.15%
8-May-17 50,935.91 2.18%
9-May-17 51,073.14 0.27%
10-May-17 51,103.53 0.06%
11-May-17 51,426.01 0.63%
12-May-17 51,750.91 0.63%
15-May-17 52,387.87 1.23%
16-May-17 51,813.19 -1.10%
17-May-17 51,511.41 -0.58%
18-May-17 50,956.60 -1.08%
19-May-17 50,742.03 -0.42%
22-May-17 51,373.51 1.24%
23-May-17 52,146.97 1.51%
24-May-17 52,876.46 1.40%
25-May-17 52,869.01 -0.01%
26-May-17 52,636.87 -0.44%
29-May-17 52,138.90 -0.95%
30-May-17 51,453.16 -1.32%
31-May-17 50,591.57 -1.67%
1-Jun-17 48,780.81 -3.58%
2-Jun-17 48,555.30 -0.46%
 5-Jun-17 50,120.93 3.22%
6-Jun-17 50,144.63 0.05%
7-Jun-17 50,162.81 0.04%
8-Jun-17 49,958.33 -0.41%
9-Jun-17 49,526.92 -0.86%
12-Jun-17 47,671.80 -3.75%
13-Jun-17 48,071.04 0.84%
14-Jun-17 47,608.64 -0.96%
15-Jun-17 47,442.73 -0.35%
16-Jun-17 46,858.56 -1.23%
19-Jun-17 46,593.34 -0.57%
20-Jun-17 44,914.44 -3.60%
21-Jun-17 45,474.46 1.25%
22-Jun-17 46,332.31 1.89%
29-Jun-17 46,711.85 0.82%
30-Jun-17 46,565.29 -0.31%
3-Jul-17 44,665.41 -4.08%
4-Jul-17 45,394.06 1.63%
5-Jul-17 45,413.42 0.04%
6-Jul-17 44,823.11 -1.30%
7-Jul-17 45,222.15 0.89%
10-Jul-17 46,273.81 2.33%
11-Jul-17 44,120.58 -4.65%
12-Jul-17 43,792.19 -0.74%
13-Jul-17 43,783.55 -0.02%
14-Jul-17 44,337.44 1.27%
17-Jul-17 44,523.21 0.42%
18-Jul-17 45,636.36 2.50%
19-Jul-17 45,418.70 -0.48%
20-Jul-17 45,059.93 -0.79%
21-Jul-17 45,294.39 0.52%
24-Jul-17 45,529.20 0.52%
25-Jul-17 45,917.90 0.85%
26-Jul-17 45,908.39 -0.02%
27-Jul-17 45,905.76 -0.01%
28-Jul-17 45,912.03 0.01%
31-Jul-17 46,010.45 0.21%
1-Aug-17 46,533.43 1.14%
2-Aug-17 46,949.04 0.89%
3-Aug-17 47,084.34 0.29%
4-Aug-17 46,877.37 -0.44%
7-Aug-17 46,465.66 -0.88%
8-Aug-17 45,979.70 -1.05%
 9-Aug-17 45,998.81 0.04%
10-Aug-17 45,634.02 -0.79%
11-Aug-17 45,288.49 -0.76%
15-Aug-17 43,899.45 -3.07%
16-Aug-17 44,186.96 0.65%
17-Aug-17 43,136.06 -2.38%
18-Aug-17 43,078.38 -0.13%
21-Aug-17 42,153.38 -2.15%
22-Aug-17 41,983.16 -0.40%
23-Aug-17 42,910.79 2.21%
24-Aug-17 42,268.62 -1.50%
25-Aug-17 42,641.75 0.88%
28-Aug-17 41,974.22 -1.57%
29-Aug-17 41,233.08 -1.77%
30-Aug-17 41,323.65 0.22%
31-Aug-17 41,206.99 -0.28%
5-Sep-17 41,779.20 1.39%
6-Sep-17 41,389.99 -0.93%
7-Sep-17 40,958.65 -1.04%
8-Sep-17 41,401.02 1.08%
11-Sep-17 41,126.83 -0.66%
12-Sep-17 41,279.30 0.37%
13-Sep-17 42,310.12 2.50%
14-Sep-17 42,683.57 0.88%
15-Sep-17 42,787.19 0.24%
18-Sep-17 42,841.41 0.13%
19-Sep-17 43,253.26 0.96%
20-Sep-17 43,347.03 0.22%
21-Sep-17 42,775.04 -1.32%
22-Sep-17 42,750.19 -0.06%
25-Sep-17 42,743.65 -0.02%
26-Sep-17 42,666.23 -0.18%
27-Sep-17 42,290.15 -0.88%
28-Sep-17 42,362.87 0.17%
29-Sep-17 42,409.27 0.11%