Company Name Industry Symbol Series ISIN Code

Aditya Birla Fashion and Retail Ltd. CONSUMER GOODS ABFRL EQ INE647O01011
Asian Paints Ltd. CONSUMER GOODS ASIANPAINT EQ INE021A01026
Bata India Ltd. CONSUMER GOODS BATAINDIA EQ INE176A01028
Berger Paints India Ltd. CONSUMER GOODS BERGEPAINT EQ INE463A01038
Britannia Industries Ltd. CONSUMER GOODS BRITANNIA EQ INE216A01030
Hindustan Unilever Ltd. CONSUMER GOODS HINDUNILVR EQ INE030A01027
V-Guard Industries Ltd. CONSUMER GOODS VGUARD EQ INE951I01027
Standard Error Adjusted R Square Alpha Regressed(Levered) Beta
0.0256938688 0.0973840319 0.0006357664 0.9779161797
0.0151647586 0.0607252573 0.0151647586 0.2263532889
0.0178462384 0.0392533534 0.0007696348 0.2125242342
0.0200512949 0.0358539143 0.0200512949 0.228026237
0.0161990694 0.0362464644 0.0161990694 0.1852393447
0.0132746637 0.0417093678 0.0132746637 0.1630646094
0.0205995429 0.0367367666 0.0205995429 0.2371730044

Market:
Tax rate= 23%
Risk free Rate(Rf)=7.35%
Debt(Cr) [borrowing] Equity share capital (Cr) Tax (1-Tax)
723.78 773.48 0.23 0.77
10.89 95.92 0.23 0.77
0 0.1 0.23 0.77
0 97.11 0.23 0.77
0.26 24.03 0.23 0.77
0 216 0.23 0.77
0 42.6934 0.23 0.77
D/E Asset(Unlevered) Beta Calculated Re-Levered Beta
0.9357449449 0.5683828896 0.4426750221
0.1135321101 0.2081563207 0.279783171
0 0.2125242342 0.2572908736
0 0.228026237 0.2572908736
0.0108198086 0.1837088202 0.2594344289
0 0.1630646094 0.2572908736
0 0.2371730044 0.2572908736

Average Unlevered Beta = 0.2572908736

Finance Cost(Cr) Rd Rf Cost/Return of Equity(Re) CAPM
187.42 0.258946089 0.0735 0.0438102225
30.01 2.75573921 0.0735 0.0529359369
0.5616 0 0.0735 0.0545891208
20.79 0 0.0735 0.0545891208
1.54 5.923076923 0.0735 0.0544315695
28 0 0.0735 0.0545891208
1.2693 0 0.0735 0.0545891208
We Wd WACC
0.516596984 0.483403016 0.119017225
0.898043254 0.101956746 0.263882736
1 0 0.054589121
1 0 0.054589121
0.989296007 0.010703993 0.102667378
1 0 0.054589121
1 0 0.054589121
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
PFRL EQ 4/1/2014 82.6 81.8 84 81.55 81.65 82.05
PFRL EQ 4/2/2014 82.05 83 84.4 81.5 84 83.9
PFRL EQ 4/3/2014 83.9 83.05 86.5 82.15 86.3 86
PFRL EQ 4/4/2014 86 84.5 86 84.1 85.2 85.1
PFRL EQ 4/7/2014 85.1 86.8 90 86 88.1 88.45
PFRL EQ 4/9/2014 88.45 86.05 92.5 86.05 90.05 91.1
PFRL EQ 4/10/2014 91.1 89.5 93 88.5 90 90.2
PFRL EQ 4/11/2014 90.2 88.5 91.95 85.65 90 90.3
PFRL EQ 4/15/2014 90.3 88.25 97.5 86.65 96 96.9
PFRL EQ 4/16/2014 96.9 97.9 101.5 96.75 98.4 99.15
PFRL EQ 4/17/2014 99.15 95.5 104.95 95.5 102 101.55
PFRL EQ 4/21/2014 101.55 98.05 106.6 98.05 104.35 104.3
PFRL EQ 4/22/2014 104.3 104.5 110 102.7 108.85 108.55
PFRL EQ 4/23/2014 108.55 108 119 107 119 117.3
PFRL EQ 4/25/2014 117.3 113 137 113 133.35 132.5
PFRL EQ 4/28/2014 132.5 135 144.9 130.6 132 131.85
PFRL EQ 4/29/2014 131.85 132 137.9 125 130 127.65
PFRL EQ 4/30/2014 127.65 133 133 120.2 121.85 122.65
PFRL EQ 5/2/2014 122.65 124.85 134.9 124.5 134.9 134.9
PFRL EQ 5/5/2014 134.9 136 139.3 130.8 135.65 134.75
PFRL EQ 5/6/2014 134.75 130 130 121.3 127.5 126.2
PFRL EQ 5/7/2014 126.2 124.35 132.95 120.6 132.95 128.5
PFRL EQ 5/8/2014 128.5 125 129.9 123.6 125 125.1
PFRL EQ 5/9/2014 125.1 125 134 125 130.05 130.4
PFRL EQ 5/12/2014 130.4 126.4 132.4 126 126 127.75
PFRL EQ 5/13/2014 127.75 127.75 128.75 122.55 126.95 125.65
PFRL EQ 5/14/2014 125.65 120.4 128.75 120.4 125.1 125.2
PFRL EQ 5/15/2014 125.2 122.15 127.95 122.15 125.1 125.15
PFRL EQ 5/16/2014 125.15 124.5 132.5 116 131.65 130.6
PFRL EQ 5/19/2014 130.6 137.6 137.6 126 135 135.35
PFRL EQ 5/20/2014 135.35 136.2 137.7 130 132.5 133.75
PFRL EQ 5/21/2014 133.75 132.55 134.75 128.2 129.5 129.45
PFRL EQ 5/22/2014 129.45 129.45 135 127.5 131.3 132.15
PFRL EQ 5/23/2014 132.15 134 136.05 132 132 132.35
PFRL EQ 5/26/2014 132.35 134.75 135 121.6 123.5 124.85
PFRL EQ 5/27/2014 124.85 132 132 120.3 122.15 122.35
PFRL EQ 5/28/2014 122.35 122.2 129 121 127 127.7
PFRL EQ 5/29/2014 127.7 126 126.95 122.2 123 123.3
PFRL EQ 5/30/2014 123.3 124 125.2 121 123.35 121.7
PFRL EQ 6/2/2014 121.7 123.9 123.9 120.25 121.3 120.65
PFRL EQ 6/3/2014 120.65 120 123 120 121.5 121.8
PFRL EQ 6/4/2014 121.8 121.5 123.45 121.5 123 122.55
PFRL EQ 6/5/2014 122.55 119.5 127.05 119.5 120.9 121.15
PFRL EQ 6/6/2014 121.15 121.3 127 117.6 118 118.15
PFRL EQ 6/9/2014 118.15 120 122.75 115.55 117.8 118.2
PFRL EQ 6/10/2014 118.2 118.8 119 116.6 117.5 117.4
PFRL EQ 6/11/2014 117.4 118.95 121 116.2 117.75 116.65
PFRL EQ 6/12/2014 116.65 116.6 117.05 113.9 113.9 114.25
PFRL EQ 6/13/2014 114.25 115 116.4 114 114 114.3
PFRL EQ 6/16/2014 114.3 115 125.7 113.3 124.25 125
PFRL EQ 6/17/2014 125 128.7 131.9 125.45 126.3 126.7
PFRL EQ 6/18/2014 126.7 125.45 129.05 120.15 124 124
PFRL EQ 6/19/2014 124 126 127.9 122.5 124 125.1
PFRL EQ 6/20/2014 125.1 125.9 127.45 123 125 125.5
PFRL EQ 6/23/2014 125.5 124.45 126.35 122.95 124.5 124.85
PFRL EQ 6/24/2014 124.85 124.85 128.4 124.05 124.2 124.4
PFRL EQ 6/25/2014 124.4 124.2 131 123.15 126.6 125.85
PFRL EQ 6/26/2014 125.85 124.55 128.4 121.2 125 124
PFRL EQ 6/27/2014 124 125 127 123.5 124 124.6
PFRL EQ 6/30/2014 124.6 130 130 123.5 124 124.1
PFRL EQ 7/1/2014 124.1 123 125.5 123 123.65 124.3
PFRL EQ 7/2/2014 124.3 123.1 125.9 122.7 123.5 123.5
PFRL EQ 7/3/2014 123.5 122.5 125 122.5 123.2 123.65
PFRL EQ 7/4/2014 123.65 123.05 126.95 122.3 123.75 123.85
PFRL EQ 7/7/2014 123.85 123.6 126.9 123.55 124 124.4
PFRL EQ 7/8/2014 124.4 125.05 125.6 123.05 123.05 123.25
PFRL EQ 7/9/2014 123.25 123.05 123.75 118.6 120.05 120.25
PFRL EQ 7/10/2014 120.25 120 126.75 120 121 123.3
PFRL EQ 7/11/2014 123.3 121.05 123.75 116.1 117.8 120.15
PFRL EQ 7/14/2014 120.15 117.1 118.45 113.2 113.2 115.65
PFRL EQ 7/15/2014 115.65 116.5 123.85 113.35 121.2 119.6
PFRL EQ 7/16/2014 119.6 125 131.65 124.2 124.2 125.2
PFRL EQ 7/17/2014 125.2 130 130 122.9 123.2 124.2
PFRL EQ 7/18/2014 124.2 127 130 125.2 126.3 126.5
PFRL EQ 7/21/2014 126.5 130.5 132.8 125.15 127 127.75
PFRL EQ 7/22/2014 127.75 132.75 132.75 127 127.8 127.55
PFRL EQ 7/23/2014 127.55 129.9 130 126.2 128 127.05
PFRL EQ 7/24/2014 127.05 127.35 129.3 125.1 126.1 126.2
PFRL EQ 7/25/2014 126.2 126.2 127.65 118.65 124.05 125.5
PFRL EQ 7/28/2014 125.5 121.2 127.45 121.1 124.15 124.35
PFRL EQ 7/30/2014 124.35 123.55 131.7 123 125.75 125.45
PFRL EQ 7/31/2014 125.45 125 128.85 123.5 125.85 125.35
PFRL EQ 8/1/2014 125.35 117.65 123.5 111.75 112.5 112.7
PFRL EQ 8/4/2014 112.7 118 118 110.55 112 111.85
PFRL EQ 8/5/2014 111.85 112.5 113 111 112 111.85
PFRL EQ 8/6/2014 111.85 111.25 115.5 110.15 110.95 110.65
PFRL EQ 8/7/2014 110.65 110.7 131.25 108.05 118 123.1
PFRL EQ 8/8/2014 123.1 112.7 113 108.6 111.45 111
PFRL EQ 8/11/2014 111 112.8 113.65 110.5 110.8 111.2
PFRL EQ 8/12/2014 111.2 110.6 121.25 108.2 117 117.55
PFRL EQ 8/13/2014 117.55 116.75 118.3 110.5 111.5 112.2
PFRL EQ 8/14/2014 112.2 113.25 113.75 109.75 112 112.4
PFRL EQ 8/18/2014 112.4 113.25 113.85 110.7 110.7 110.95
PFRL EQ 8/19/2014 110.95 109.5 113.95 109.5 110.3 110.85
PFRL EQ 8/20/2014 110.85 112.05 112.05 109.3 109.7 109.9
PFRL EQ 8/21/2014 109.9 110.55 112.2 109.5 110 110
PFRL EQ 8/22/2014 110 110.05 111.5 109 110.05 110
PFRL EQ 8/25/2014 110 111.5 114.95 110 113.35 112.65
PFRL EQ 8/26/2014 112.65 112 115 110.15 114 114.15
PFRL EQ 8/27/2014 114.15 113.8 115 112 113 113.65
PFRL EQ 8/28/2014 113.65 112 115 112 114.9 114.6
PFRL EQ 9/1/2014 114.6 114.1 114.8 111.55 114.8 114.2
PFRL EQ 9/2/2014 114.2 113.95 115 112 114 114.4
PFRL EQ 9/3/2014 114.4 115.05 115.05 112.05 114.35 112.6
PFRL EQ 9/4/2014 112.6 112.2 114.95 111.1 111.3 111.6
PFRL EQ 9/5/2014 111.6 114 114.95 112.05 114.5 114.1
PFRL EQ 9/8/2014 114.1 114.1 114.55 112.1 113.5 113.55
PFRL EQ 9/9/2014 113.55 112.4 115 111.5 112.4 112.55
PFRL EQ 9/10/2014 112.55 112 114.5 111.05 114 113.1
PFRL EQ 9/11/2014 113.1 112 128.4 112 128 125.3
PFRL EQ 9/12/2014 125.3 127.9 128.4 121.8 123 123
PFRL EQ 9/15/2014 123 121 125 117.05 122 121.85
PFRL EQ 9/16/2014 121.85 124 129.4 115.95 122 121.5
PFRL EQ 9/17/2014 121.5 122 122.9 116.3 122 121.2
PFRL EQ 9/18/2014 121.2 121.05 127 120.15 123.65 124.65
PFRL EQ 9/19/2014 124.65 124 125 118.65 118.7 120.4
PFRL EQ 9/22/2014 120.4 123.75 129 121.5 126 125.4
PFRL EQ 9/23/2014 125.4 126 127 117.9 120 119.15
PFRL EQ 9/24/2014 119.15 123.8 127 120 124.9 121.8
PFRL EQ 9/25/2014 121.8 122.05 125.8 120 120.55 121.2
PFRL EQ 9/26/2014 121.2 121 136.7 119.9 136.7 133.85
PFRL EQ 9/29/2014 133.85 135 135.5 132.75 135.4 134.3
PFRL EQ 9/30/2014 134.3 135 135 125.05 128 128.9
PFRL EQ 10/1/2014 128.9 127 132.95 123.1 125 124.95
PFRL EQ 10/7/2014 124.95 128 128 120 120 120.3
PFRL EQ 10/8/2014 120.3 129 129 119.95 126 126.05
PFRL EQ 10/9/2014 126.05 127.95 134.4 123.75 123.8 124.45
PFRL EQ 10/10/2014 124.45 123.55 125.8 121.8 123.3 122.85
PFRL EQ 10/13/2014 122.85 129.6 129.6 122.85 123 123.15
PFRL EQ 10/14/2014 123.15 125.05 125.9 121.1 122.5 122.4
PFRL EQ 10/16/2014 122.4 122.05 123.05 118.35 119 118.95
PFRL EQ 10/17/2014 118.95 120.2 123.6 114 118.5 118.85
PFRL EQ 10/20/2014 118.85 123.8 123.9 119.05 119.7 120.25
PFRL EQ 10/21/2014 120.25 123.4 123.4 116 116 117.1
PFRL EQ 10/22/2014 117.1 118.4 121 116.35 120 119.55
PFRL EQ 10/23/2014 119.55 120 123 120 122.8 122.45
PFRL EQ 10/27/2014 122.45 120.1 123.9 120.1 122.4 121.95
PFRL EQ 10/28/2014 121.95 120.55 121 118.45 120.95 120.35
PFRL EQ 10/29/2014 120.35 119.4 122 118.9 119.05 119.4
PFRL EQ 10/30/2014 119.4 120.7 121 118.1 121 119.25
PFRL EQ 10/31/2014 119.25 124.4 125 121.15 121.6 123.55
PFRL EQ 11/3/2014 123.55 122.25 128 122.1 125 124.95
PFRL EQ 11/5/2014 124.95 124.55 126 120.6 121 122.2
PFRL EQ 11/7/2014 122.2 123.45 125 112.7 118.7 121.75
PFRL EQ 11/10/2014 121.75 120.6 121.95 117.2 119.4 119.55
PFRL EQ 11/11/2014 119.55 120.1 127.9 120 121.65 122.35
PFRL EQ 11/12/2014 122.35 121.65 124.5 121.4 122 122.05
PFRL EQ 11/13/2014 122.05 122.2 122.25 120.75 120.75 120.75
PFRL EQ 11/14/2014 120.75 121.65 122 120.1 120.95 121
PFRL EQ 11/17/2014 121 118.1 122.45 118.1 120.3 120.7
PFRL EQ 11/18/2014 120.7 119 121.5 119 121.5 121
PFRL EQ 11/19/2014 121 121 123 120.1 121 121
PFRL EQ 11/20/2014 121 120 122 118.15 120 120.05
PFRL EQ 11/21/2014 120.05 119 123.5 119 120.1 120.85
PFRL EQ 11/24/2014 120.85 119.05 120.9 116 117 117.05
PFRL EQ 11/25/2014 117.05 120 120 117.05 117.05 117.05
PFRL EQ 11/26/2014 117.05 116.1 119.9 116 116.7 116.7
PFRL EQ 11/27/2014 116.7 118.7 120.85 113 117.5 117
PFRL EQ 11/28/2014 117 118 119.5 116 116.2 116.4
PFRL EQ 12/1/2014 116.4 116.2 119.8 116.2 119.6 117.65
PFRL EQ 12/2/2014 117.65 118.5 121.25 114.25 119 120.45
PFRL EQ 12/3/2014 120.45 120 121.5 117.7 120.7 121
PFRL EQ 12/4/2014 121 122 122 118.65 118.7 118.95
PFRL EQ 12/5/2014 118.95 119.9 120.15 114.05 115 115.7
PFRL EQ 12/8/2014 115.7 114.05 116.3 112.6 113.1 113.9
PFRL EQ 12/9/2014 113.9 114.55 114.6 109 109.45 111.45
PFRL EQ 12/10/2014 111.45 111.45 114.5 110 113 112.7
PFRL EQ 12/11/2014 112.7 111.9 111.9 110 110.1 110.15
PFRL EQ 12/12/2014 110.15 110 111 108.25 109.25 109.35
PFRL EQ 12/15/2014 109.35 108 110 103.3 105 105.25
PFRL EQ 12/16/2014 105.25 104.05 108 104.05 106.1 106.05
PFRL EQ 12/17/2014 106.05 108.95 109.3 102.2 109.3 108.15
PFRL EQ 12/18/2014 108.15 108.05 113 107.2 109 108.85
PFRL EQ 12/19/2014 108.85 110 114.75 110 114.75 112.8
PFRL EQ 12/22/2014 112.8 112 118 111 115.6 115.95
PFRL EQ 12/23/2014 115.95 115.65 118 113 114 113.85
PFRL EQ 12/24/2014 113.85 115.05 119 113.55 119 117.4
PFRL EQ 12/26/2014 117.4 118 124 117.9 124 123.05
PFRL EQ 12/29/2014 123.05 123 124.9 120 120.3 120.35
PFRL EQ 12/30/2014 120.35 122 129 121.5 122 122.1
PFRL EQ 12/31/2014 122.1 122.05 125 119 119.1 120.15
PFRL EQ 1/1/2015 120.15 119 122.65 119 119.6 119.9
PFRL EQ 1/2/2015 119.9 124 124 118 119.4 118.85
PFRL EQ 1/5/2015 118.85 118 122.95 118 120.65 120
PFRL EQ 1/6/2015 120 120 123.4 117.95 118 118
PFRL EQ 1/7/2015 118 115.1 120 115.1 118.75 119
PFRL EQ 1/8/2015 119 121 121 118.4 119 119.1
PFRL EQ 1/9/2015 119.1 118.2 121.2 118.1 118.1 118.95
PFRL EQ 1/12/2015 118.95 118.95 120.05 118.35 118.5 119
PFRL EQ 1/13/2015 119 118.5 119.35 118.05 118.05 118.35
PFRL EQ 1/14/2015 118.35 118.2 118.85 117.9 118.85 118.55
PFRL EQ 1/15/2015 118.55 118 121.4 118 119.5 120.15
PFRL EQ 1/16/2015 120.15 119.2 119.2 117 117.05 117.35
PFRL EQ 1/19/2015 117.35 115.55 120.2 115.55 120.2 119.95
PFRL EQ 1/20/2015 119.95 119.1 120.95 117 120 119.85
PFRL EQ 1/21/2015 119.85 119.1 119.75 118.1 118.25 118.55
PFRL EQ 1/22/2015 118.55 118.05 119.6 117 119.5 118.05
PFRL EQ 1/23/2015 118.05 118 127.95 118 124 124.3
PFRL EQ 1/27/2015 124.3 127 127 123.2 124 124.05
PFRL EQ 1/28/2015 124.05 122 124 121.1 122.7 121.85
PFRL EQ 1/29/2015 121.85 121.1 122.4 120.2 121 121.15
PFRL EQ 1/30/2015 121.15 120.35 122.8 120.35 122 122.5
PFRL EQ 2/2/2015 122.5 121 132.9 120.2 126.5 125.35
PFRL EQ 2/3/2015 125.35 125.35 129.9 123.1 123.1 123.4
PFRL EQ 2/4/2015 123.4 124 125 122 124 122.95
PFRL EQ 2/5/2015 122.95 120.6 123.8 120 122.1 122.2
PFRL EQ 2/6/2015 122.2 121 121.8 116 120.3 120.15
PFRL EQ 2/9/2015 120.15 120 122.95 115.3 118.25 118
PFRL EQ 2/10/2015 118 117 120 116.2 120 118.2
PFRL EQ 2/11/2015 118.2 117 119.5 116.15 118.4 117.75
PFRL EQ 2/12/2015 117.75 117.05 119.9 116.2 118.35 118.15
PFRL EQ 2/13/2015 118.15 119.95 125 118 120.25 120.8
PFRL EQ 2/16/2015 120.8 125 125 120.15 121.85 121.05
PFRL EQ 2/18/2015 121.05 117.6 123.9 117.5 118.3 118.5
PFRL EQ 2/19/2015 118.5 118 118 114.15 114.5 114.8
PFRL EQ 2/20/2015 114.8 114.8 116 114.1 114.55 114.65
PFRL EQ 2/23/2015 114.65 112 117.95 112 115 114.65
PFRL EQ 2/24/2015 114.65 115 115 112.1 112.15 112.15
PFRL EQ 2/25/2015 112.15 115.15 116.9 113.9 115.1 115.2
PFRL EQ 2/26/2015 115.2 118.8 118.8 112 115 114.4
PFRL EQ 2/27/2015 114.4 114 116.8 113 113.55 113.5
PFRL EQ 2/28/2015 113.5 113 114.95 112.55 113.5 113.4
PFRL EQ 3/2/2015 113.4 114 116.25 114 115.95 115.65
PFRL EQ 3/3/2015 115.65 112.6 116.95 112.6 116 115.95
PFRL EQ 3/4/2015 115.95 115 117.35 113.5 113.6 114.7
PFRL EQ 3/5/2015 114.7 114 114.85 113 113.55 113.9
PFRL EQ 3/9/2015 113.9 113 115.2 112.1 115 114.65
PFRL EQ 3/10/2015 114.65 119.95 119.95 113.25 114.9 114.2
PFRL EQ 3/11/2015 114.2 115 117 113.5 115.3 116
PFRL EQ 3/12/2015 116 115.5 116 113.5 115.8 115.55
PFRL EQ 3/13/2015 115.55 116 118.5 114.4 118.5 117.6
PFRL EQ 3/16/2015 117.6 117 119.95 115.1 119.85 119.8
PFRL EQ 3/17/2015 119.8 115.5 120.7 115 118.65 115.15
PFRL EQ 3/18/2015 115.15 118.65 119.9 118 119.3 118.85
PFRL EQ 3/19/2015 118.85 122.9 122.9 115.8 115.9 116.25
PFRL EQ 3/20/2015 116.25 115.9 116.5 113.1 115 114.3
PFRL EQ 3/23/2015 114.3 118 118 114.1 114.9 114.55
PFRL EQ 3/24/2015 114.55 113.15 115.4 112 115.4 114.55
PFRL EQ 3/25/2015 114.55 114 116.95 112 114.5 114.6
PFRL EQ 3/26/2015 114.6 114 114.8 112.55 114 114.1
PFRL EQ 3/27/2015 114.1 113.5 113.5 111.25 112.5 112.8
PFRL EQ 3/30/2015 112.8 112.7 118.9 112.7 115 115
PFRL EQ 3/31/2015 115 114.05 115.05 113.1 115 115
PFRL EQ 1-Apr-15 115 114 115.35 112.25 115 114.7
PFRL EQ 6-Apr-15 114.7 114 115.8 113.8 114.15 114.15
PFRL EQ 7-Apr-15 114.15 119.9 124.5 115.65 118.8 117.65
PFRL EQ 8-Apr-15 117.65 120 120 116.1 116.1 116.9
PFRL EQ 9-Apr-15 116.9 116 119.7 116 118.95 118.95
PFRL EQ 10-Apr-15 118.95 118 119.5 117 119 118.95
PFRL EQ 13-Apr-15 118.95 119 119.95 118 119 119
PFRL EQ 15-Apr-15 119 119 122 116.2 116.2 117.85
PFRL EQ 16-Apr-15 117.85 117.75 119 113.5 115.25 115.4
PFRL EQ 17-Apr-15 115.4 117.95 118 114.3 114.3 114.75
PFRL EQ 20-Apr-15 114.75 114 115.6 113 114.85 114.05
PFRL EQ 21-Apr-15 114.05 113.65 116.5 108.75 115 115
PFRL EQ 22-Apr-15 115 114.05 118.55 112.3 112.3 112.65
PFRL EQ 23-Apr-15 112.65 113 115.45 113 114 113.95
PFRL EQ 24-Apr-15 113.95 113.65 114.25 112.5 114 113.75
PFRL EQ 27-Apr-15 113.75 112.45 115.75 107.25 115.5 115
PFRL EQ 28-Apr-15 115 113.1 115.5 113.1 115.5 115.1
PFRL EQ 29-Apr-15 115.1 114 116.2 113 113 113.4
PFRL EQ 30-Apr-15 113.4 113.25 115 112.4 114.3 114.65
PFRL EQ 4-May-15 114.65 132.7 137.55 129.05 137.55 137.55
PFRL EQ 5-May-15 137.55 148.9 165.05 147.45 165.05 165.05
PFRL EQ 6-May-15 165.05 168.15 172.25 150.5 154 155.55
PFRL EQ 7-May-15 155.55 158.7 171.1 154 171.1 171.1
PFRL EQ 8-May-15 171.1 179 188.2 178 188.2 188.2
PFRL EQ 11-May-15 188.2 203.9 203.9 176.2 179.4 179.15
PFRL EQ 12-May-15 179.15 174.8 175 164.5 169.95 169.05
PFRL EQ 13-May-15 169.05 169.8 176.45 165 166.15 167.35
PFRL EQ 14-May-15 167.35 164.75 172.75 160.25 165 165.45
PFRL EQ 15-May-15 165.45 167 171.7 165.15 167.25 166.9
PFRL EQ 18-May-15 166.9 183.55 183.55 182 183.55 183.55
PFRL EQ 19-May-15 183.55 196 201.9 178.1 186.1 187.55
PFRL EQ 20-May-15 187.55 185.1 199.5 181 196.6 196.9
PFRL EQ 21-May-15 196.9 196.1 210 195.1 199 199.75
PFRL EQ 22-May-15 199.75 200 203 193.15 194.2 195.7
PFRL EQ 25-May-15 195.7 209 209 191.2 194.95 194.75
PFRL EQ 26-May-15 194.75 195 196.1 188.05 191.2 190.8
PFRL EQ 27-May-15 190.8 189 194.8 172 183.15 184.3
PFRL EQ 28-May-15 184.3 187.15 188 178.1 180 179.85
PFRL EQ 29-May-15 179.85 181.85 185.1 176.05 184 182
PFRL EQ 1-Jun-15 182 184.95 200 183.1 187 185
PFRL EQ 2-Jun-15 185 186.4 188.9 175.4 178 176.7
PFRL EQ 3-Jun-15 176.7 181 181 168 177.5 175.2
PFRL EQ 4-Jun-15 175.2 180.5 180.5 173 176 176.6
PFRL EQ 5-Jun-15 176.6 180 189.8 173 181 180.95
PFRL EQ 8-Jun-15 180.95 180 188.85 176.5 179.45 178.85
PFRL EQ 9-Jun-15 178.85 179.75 183 168.9 170 169.75
PFRL EQ 10-Jun-15 169.75 170.95 177.8 170.1 171.85 171.4
PFRL EQ 11-Jun-15 171.4 173.55 174 164.1 166.1 166.95
PFRL EQ 12-Jun-15 166.95 167.25 170 164 169.05 169.1
PFRL EQ 15-Jun-15 169.1 170.5 174 168.4 170.1 170.25
PFRL EQ 16-Jun-15 170.25 170.15 172.9 164.5 165.4 165.4
PFRL EQ 17-Jun-15 165.4 167.15 167.15 159.05 162.25 162.9
PFRL EQ 18-Jun-15 162.9 164.55 177 164 171 171.45
PFRL EQ 19-Jun-15 171.45 172.95 175.65 165 167 166.75
PFRL EQ 22-Jun-15 166.75 170 172 167.25 171.85 170.4
PFRL EQ 23-Jun-15 170.4 170.5 174.5 170.5 172 171.85
PFRL EQ 24-Jun-15 171.85 172.65 180 171 173.7 174.4
PFRL EQ 25-Jun-15 174.4 177.4 177.4 172.5 175 174.4
PFRL EQ 26-Jun-15 174.4 179 187.5 173.1 179.4 178.9
PFRL EQ 29-Jun-15 178.9 176.75 183.5 171.1 179 179.85
PFRL EQ 30-Jun-15 179.85 181.75 182.9 177 178.55 179.4
PFRL EQ 1-Jul-15 179.4 181.15 184.2 178.5 180 179.6
PFRL EQ 2-Jul-15 179.6 182.4 197 175 183 183.65
PFRL EQ 3-Jul-15 183.65 185.95 190.5 183.5 184 184.25
PFRL EQ 6-Jul-15 184.25 182 191 179.1 188 187.35
PFRL EQ 7-Jul-15 187.35 189.5 190.25 184.2 185 185.15
PFRL EQ 8-Jul-15 185.15 180.3 188.6 180.1 182 181.7
PFRL EQ 9-Jul-15 181.7 182.05 186 181.4 185 184.4
PFRL EQ 10-Jul-15 184.4 186.35 186.95 182 183.65 183.25
PFRL EQ 13-Jul-15 183.25 181.6 187 181.6 183.6 185
PFRL EQ 14-Jul-15 185 183.95 183.95 179.2 183 183
PFRL EQ 15-Jul-15 183 182 186.65 182 185.5 184.9
PFRL EQ 16-Jul-15 184.9 188 189.85 185 187.45 187.6
PFRL EQ 17-Jul-15 187.6 187.6 196.5 187.6 195.5 195
PFRL EQ 20-Jul-15 195 199.9 234 199.8 225 225.2
PFRL EQ 21-Jul-15 225.2 225.45 227.65 217.35 224 223.45
PFRL EQ 22-Jul-15 223.45 224 245 221.25 225.9 225.7
PFRL EQ 23-Jul-15 225.7 227.5 230 221 223 223.3
PFRL EQ 24-Jul-15 223.3 224.7 228.6 216.4 218.5 218.1
PFRL EQ 27-Jul-15 218.1 221.65 227 212.65 216.25 216.35
PFRL EQ 28-Jul-15 216.35 216.7 223.8 214.85 221 220.15
PFRL EQ 29-Jul-15 220.15 223.45 229 219 228 226.8
PFRL EQ 30-Jul-15 226.8 230 230 221.1 223.1 223.25
PFRL EQ 31-Jul-15 223.25 227.65 229.8 222.3 225 223.8
PFRL EQ 3-Aug-15 223.8 228.25 230.1 223.2 225 224.85
PFRL EQ 4-Aug-15 224.85 225 226.6 219.15 220.5 220.8
PFRL EQ 5-Aug-15 220.8 221.15 225 220.3 222.9 222
PFRL EQ 6-Aug-15 222 222.9 225 221 221.95 221.8
PFRL EQ 7-Aug-15 221.8 222 224.9 219.65 220.25 221.5
PFRL EQ 10-Aug-15 221.5 219.1 229 219 221 221.4
PFRL EQ 11-Aug-15 221.4 213 224 213 220 218.15
PFRL EQ 12-Aug-15 218.15 217.85 219.5 203.2 209 207.35
PFRL EQ 13-Aug-15 207.35 207.25 216 205.05 209.4 208.05
PFRL EQ 14-Aug-15 208.05 210.5 215.95 206 215 214.5
PFRL EQ 17-Aug-15 214.5 222 233.25 214.95 233 231.95
PFRL EQ 18-Aug-15 231.95 236.4 237.4 220.1 220.7 222.4
PFRL EQ 19-Aug-15 222.4 221.9 224.5 218 218 219.75
PFRL EQ 20-Aug-15 219.75 219.5 222.4 207.5 209.6 208.9
PFRL EQ 21-Aug-15 208.9 206.45 209.65 197.6 209.3 208.45
PFRL EQ 24-Aug-15 208.45 204.4 204.4 175.65 187.5 186.55
PFRL EQ 25-Aug-15 186.55 188.15 196.7 176.65 194.4 193.65
PFRL EQ 26-Aug-15 193.65 194 198 185.05 195 194.8
PFRL EQ 27-Aug-15 194.8 197 207 196 204 204.3
PFRL EQ 28-Aug-15 204.3 204.6 208.8 195.5 197.5 198.05
PFRL EQ 31-Aug-15 198.05 198.9 202.5 190.7 193.5 192.9
PFRL EQ 1-Sep-15 192.9 195.05 196.05 186 186 188.05
PFRL EQ 2-Sep-15 188.05 200.9 200.9 185 185.3 186.3
PFRL EQ 3-Sep-15 186.3 188.55 193.65 187 190.05 189.85
PFRL EQ 4-Sep-15 189.85 189 189.15 184 184.7 185.4
PFRL EQ 7-Sep-15 185.4 189 190 176.55 184 180.25
PFRL EQ 8-Sep-15 180.25 179.8 185.5 178.2 185 185
PFRL EQ 9-Sep-15 185 189.85 192.05 185 186.1 186.35
PFRL EQ 10-Sep-15 186.35 185 189.3 179.45 188 187.85
PFRL EQ 11-Sep-15 187.85 191.7 196 189.4 192 191.7
PFRL EQ 14-Sep-15 191.7 196.85 202.95 191.7 199 199.45
PFRL EQ 15-Sep-15 199.45 198.05 238 193.15 234.2 234.9
PFRL EQ 16-Sep-15 234.9 239.9 241 215.6 228.65 226.05
PFRL EQ 18-Sep-15 226.05 228 230.35 217.5 219 220.15
PFRL EQ 21-Sep-15 220.15 222.8 238.8 218.2 228.2 229.3
PFRL EQ 22-Sep-15 229.3 231 234 220 224.2 226.85
PFRL EQ 23-Sep-15 226.85 223.9 225.9 217 221.4 220.15
PFRL EQ 24-Sep-15 220.15 217.7 225.4 217.7 220 219.5
PFRL EQ 28-Sep-15 219.5 223 223 208 214 210.4
PFRL EQ 29-Sep-15 210.4 208 232.05 203.5 220 220.95
PFRL EQ 30-Sep-15 220.95 222.9 227 215 219.5 218.95
PFRL EQ 1-Oct-15 218.95 220.05 224 215.05 218.1 218.3
PFRL EQ 5-Oct-15 218.3 220 230 217 224 224.55
PFRL EQ 6-Oct-15 224.55 228.9 228.9 219 220.7 220.9
PFRL EQ 7-Oct-15 220.9 221.1 227.5 217.5 221 221.4
PFRL EQ 8-Oct-15 221.4 223.2 224.5 215.9 217.1 216.5
PFRL EQ 9-Oct-15 216.5 222.8 222.8 215.45 216.05 216.9
PFRL EQ 12-Oct-15 216.9 215.75 218.95 214.1 215 214.9
PFRL EQ 13-Oct-15 214.9 215.85 224.1 214.2 218.3 218.3
PFRL EQ 14-Oct-15 218.3 218.35 222 215.95 217.85 217.8
PFRL EQ 15-Oct-15 217.8 219.65 221.55 217.95 219.9 218.9
PFRL EQ 16-Oct-15 218.9 220.9 235 220.9 231 230.2
PFRL EQ 19-Oct-15 230.2 228.15 230.9 221 223.3 223.5
PFRL EQ 20-Oct-15 223.5 224.05 225.35 218.8 221.5 221.2
PFRL EQ 21-Oct-15 221.2 222.7 223.75 218.5 221 220.35
PFRL EQ 23-Oct-15 220.35 222.65 223.8 216.6 217.5 218.3
PFRL EQ 26-Oct-15 218.3 218.3 223.6 216.45 216.7 217.2
PFRL EQ 27-Oct-15 217.2 219.5 219.9 216.1 217.55 218
PFRL EQ 28-Oct-15 218 216.6 222.9 211.1 219.75 219.8
PFRL EQ 29-Oct-15 219.8 218.05 221.5 214.2 215.2 215.05
PFRL EQ 30-Oct-15 215.05 216.85 218 214.65 215.1 215.3
PFRL EQ 2-Nov-15 215.3 215.45 229 210 216 216.45
PFRL EQ 3-Nov-15 216.45 218.5 219 213 214.4 213.35
PFRL EQ 4-Nov-15 213.35 213.45 219 210.6 211.9 211.5
PFRL EQ 5-Nov-15 211.5 211.5 214 208 211.2 211.2
PFRL EQ 6-Nov-15 211.2 211 213.9 208 210.5 211.05
PFRL EQ 9-Nov-15 211.05 200 214 195.95 208.5 208.85
PFRL EQ 10-Nov-15 208.85 209.95 211.9 206.1 207 207.4
PFRL EQ 11-Nov-15 207.4 210.7 214 210.2 212 212.6
PFRL EQ 13-Nov-15 212.6 212 214.3 208 212.5 210.7
PFRL EQ 16-Nov-15 210.7 211 213.5 208 213.5 212.55
PFRL EQ 17-Nov-15 212.55 215 217.9 212.55 217.9 216.35
PFRL EQ 18-Nov-15 216.35 212.7 221.3 212.7 218.8 217.95
PFRL EQ 19-Nov-15 217.95 216.6 220 214.25 218.25 217.15
PFRL EQ 20-Nov-15 217.15 219.65 221 214 221 220.05
PFRL EQ 23-Nov-15 220.05 220 223 212.5 213 213.85
PFRL EQ 24-Nov-15 213.85 215.05 217.8 211 213 212.65
PFRL EQ 26-Nov-15 212.65 214.75 217 213.25 216 215.7
PFRL EQ 27-Nov-15 215.7 219.8 219.8 214.5 216 218.1
PFRL EQ 30-Nov-15 218.1 218 224.15 217.35 217.35 218.2
PFRL EQ 1-Dec-15 218.2 219.8 220 215.35 217.4 217.05
PFRL EQ 2-Dec-15 217.05 218 220 214.5 218.9 218
PFRL EQ 3-Dec-15 218 217.75 222 215 216.7 215.55
PFRL EQ 4-Dec-15 215.55 215 219.5 214.5 218 217.9
PFRL EQ 7-Dec-15 217.9 217.45 220 213 213.75 214.3
PFRL EQ 8-Dec-15 214.3 214.9 218.15 211 215.7 213.5
PFRL EQ 9-Dec-15 213.5 213.6 214.85 204 207 204.9
PFRL EQ 10-Dec-15 204.9 218 218 205 207.05 206.95
PFRL EQ 11-Dec-15 206.95 207.4 214 205 206.1 206.55
PFRL EQ 14-Dec-15 206.55 205.9 217 205 214.25 213.95
PFRL EQ 15-Dec-15 213.95 213.95 215.9 210 214.9 214.95
PFRL EQ 16-Dec-15 214.95 214.95 215 209 211.2 213.15
PFRL EQ 17-Dec-15 213.15 214 229 214 219 218.85
PFRL EQ 18-Dec-15 218.85 218.95 223.65 216.1 221.75 221.2
PFRL EQ 21-Dec-15 221.2 220 226.5 219 221.5 221.9
PFRL EQ 22-Dec-15 221.9 223.5 224.7 218 219.85 220.25
PFRL EQ 23-Dec-15 220.25 220.1 223.9 215.6 223 221.65
PFRL EQ 24-Dec-15 221.65 222.5 223.5 219.05 222.8 222.1
PFRL EQ 28-Dec-15 222.1 224.85 225.25 217.1 225 223.6
PFRL EQ 29-Dec-15 223.6 225.1 225.25 219 222.5 224.55
PFRL EQ 30-Dec-15 224.55 223.45 227.25 222.7 225.95 225.85
PFRL EQ 31-Dec-15 225.85 225 237 223.05 236 231.3
PFRL EQ 1-Jan-16 231.3 233 263.45 232 247.9 248
PFRL EQ 4-Jan-16 248 249.45 258.8 245 247 247.8
PFRL EQ 5-Jan-16 247.8 248 252.05 242.7 244.7 245.3
PFRL EQ 6-Jan-16 245.3 246.9 246.9 238 240 239.65
PFRL EQ 7-Jan-16 239.65 235.05 236.7 226.3 227 228.95
PFRL EQ 8-Jan-16 228.95 232 235 226.8 233 231.4
PFRL EQ 11-Jan-16 231.4 229.95 239 223.25 224.1 225.35
PFRL EQ 12-Jan-16 225.35 228.65 231.4 217 217 218.15
PFRL EQ 13-Jan-16 218.15 224.85 232 215 220 220.25
PFRL EQ 14-Jan-16 220.25 217.4 220 214.75 215 215.7
PFRL EQ 15-Jan-16 215.7 215.2 224 210 211 212.6
PFRL EQ 18-Jan-16 212.6 212.6 212.6 195 200.5 200.3
PFRL EQ 19-Jan-16 200.3 200 221.95 200 214 211.15
PFRL EQ 20-Jan-16 211.15 213.8 224.05 206.65 217 218.8
PFRL EQ 21-Jan-16 218.8 220 224 207.1 209 209.25
PFRL EQ 22-Jan-16 209.25 212 215.45 208.2 208.85 210.5
PFRL EQ 25-Jan-16 210.5 215 215 204.15 211 211
PFRL EQ 27-Jan-16 211 210 218 207.9 212.15 213.3
PFRL EQ 28-Jan-16 213.3 211.05 229 202.35 220.55 220.35
ABFRL EQ 29-Jan-16 220.35 222 225 216.2 224 222.3
ABFRL EQ 1-Feb-16 222.3 224.25 228 217.2 220.1 219.75
ABFRL EQ 2-Feb-16 219.75 217.3 221.55 215 219 219.8
ABFRL EQ 3-Feb-16 219.8 216.05 217.85 206.1 206.1 209.1
ABFRL EQ 4-Feb-16 209.1 197 197 171.25 181.65 176.55
ABFRL EQ 5-Feb-16 176.55 182 194.9 165 190 183.5
ABFRL EQ 8-Feb-16 183.5 184.5 188.8 174.5 176.5 176.9
ABFRL EQ 9-Feb-16 176.9 177.7 178 161.2 176 173.05
ABFRL EQ 10-Feb-16 173.05 172.15 176.15 165 168.3 168.3
ABFRL EQ 11-Feb-16 168.3 168.45 170.9 160.25 160.9 162.25
ABFRL EQ 12-Feb-16 162.25 160.05 163.9 142.65 145 147.9
ABFRL EQ 15-Feb-16 147.9 145.1 156 136.3 142 141.05
ABFRL EQ 16-Feb-16 141.05 143.9 148.7 141 146 145.3
ABFRL EQ 17-Feb-16 145.3 143.65 148.6 135.75 140.7 138.3
ABFRL EQ 18-Feb-16 138.3 140.75 151.45 140.1 145.35 144.65
ABFRL EQ 19-Feb-16 144.65 144.75 152.3 143 149 149.5
ABFRL EQ 22-Feb-16 149.5 150.75 154 146 151 150.8
ABFRL EQ 23-Feb-16 150.8 149.9 149.9 146.7 147.85 147.75
ABFRL EQ 24-Feb-16 147.75 145.3 147.8 142.1 145.3 145.25
ABFRL EQ 25-Feb-16 145.25 144.2 144.9 139.95 140.7 140.95
ABFRL EQ 26-Feb-16 140.95 142.85 142.85 133.8 136.55 135.2
ABFRL EQ 29-Feb-16 135.2 136 136.1 126.3 129 128.15
ABFRL EQ 1-Mar-16 128.15 128.45 142.3 128.45 141.6 141
ABFRL EQ 2-Mar-16 141 141.75 153.5 141.4 144.7 144.95
ABFRL EQ 3-Mar-16 144.95 146 171 143.5 161.05 159
ABFRL EQ 4-Mar-16 159 159.3 160.5 148.5 150 150.1
ABFRL EQ 8-Mar-16 150.1 150.1 156.1 146.25 149 147.8
ABFRL EQ 9-Mar-16 147.8 145 152.95 144.6 148 148.5
ABFRL EQ 10-Mar-16 148.5 148.75 153.5 148.4 149.25 149.65
ABFRL EQ 11-Mar-16 149.65 149.3 154.1 148.6 150.2 149.95
ABFRL EQ 14-Mar-16 149.95 152.4 154.9 150 150.6 150.8
ABFRL EQ 15-Mar-16 150.8 150.8 150.9 141.55 144 143.05
ABFRL EQ 16-Mar-16 143.05 142.4 145.55 138.8 140.15 140.8
ABFRL EQ 17-Mar-16 140.8 141.6 149.15 139.5 144.15 146.8
ABFRL EQ 18-Mar-16 146.8 145.9 153.55 145 151.9 151.05
ABFRL EQ 21-Mar-16 151.05 151 153.2 145.4 146 145.95
ABFRL EQ 22-Mar-16 145.95 146.35 150.5 139.5 140 140.85
ABFRL EQ 23-Mar-16 140.85 140.05 145 139.3 140 140
ABFRL EQ 28-Mar-16 140 140.3 142.8 135.25 135.8 135.85
ABFRL EQ 29-Mar-16 135.85 136.4 142.4 135.55 135.6 138.15
ABFRL EQ 30-Mar-16 138.15 137.15 141.4 136.1 138.5 138.4
ABFRL EQ 31-Mar-16 138.4 138 150.9 138 140 146.15
ABFRL EQ 1-Apr-16 146.15 138.9 142.35 137.5 140.65 140.6
ABFRL EQ 4-Apr-16 140.6 141 149.8 139.35 146.85 147.7
ABFRL EQ 5-Apr-16 147.7 145.1 145.75 139.1 140 140.1
ABFRL EQ 6-Apr-16 140.1 141.4 147.9 140 145.6 145.8
ABFRL EQ 7-Apr-16 145.8 144.75 146.4 142.95 145.65 145
ABFRL EQ 8-Apr-16 145 145 151.95 143.6 150.2 150.8
ABFRL EQ 11-Apr-16 150.8 150.95 159.3 147 156.9 157.25
ABFRL EQ 12-Apr-16 157.25 156 164.3 154.1 163.75 161.7
ABFRL EQ 13-Apr-16 161.7 163.75 169.4 157.15 165.5 165.35
ABFRL EQ 18-Apr-16 165.35 164.65 165 158.4 158.75 159.2
ABFRL EQ 20-Apr-16 159.2 158.7 161.9 153.15 153.85 154.85
ABFRL EQ 21-Apr-16 154.85 155.2 157 150.1 152.05 153.15
ABFRL EQ 22-Apr-16 153.15 152.35 153.45 149.2 151 151.35
ABFRL EQ 25-Apr-16 151.35 150.3 153.4 148.25 148.7 148.95
ABFRL EQ 26-Apr-16 148.95 151.5 154.8 148.1 150 150.65
ABFRL EQ 27-Apr-16 150.65 151 152.9 149 149.25 149.45
ABFRL EQ 28-Apr-16 149.45 149 151 145 146 145.25
ABFRL EQ 29-Apr-16 145.25 144.15 148.9 143.25 147 147.55
ABFRL EQ 2-May-16 147.55 145.1 147.25 144.9 146 145.4
ABFRL EQ 3-May-16 145.4 145.55 147.2 141.15 141.7 141.9
ABFRL EQ 4-May-16 141.9 143 144.2 140.4 140.6 140.95
ABFRL EQ 5-May-16 140.95 141.5 142.9 139 139.7 139.65
ABFRL EQ 6-May-16 139.65 140 144.8 139.5 142 142.6
ABFRL EQ 9-May-16 142.6 142.05 151 142.05 151 149.8
ABFRL EQ 10-May-16 149.8 151.4 152.9 149.2 150.25 150.6
ABFRL EQ 11-May-16 150.6 148 157.95 147.25 152.25 152.1
ABFRL EQ 12-May-16 152.1 152.45 155.6 150.85 151.55 151.9
ABFRL EQ 13-May-16 151.9 153 159.95 152.5 159.1 158.7
ABFRL EQ 16-May-16 158.7 159.7 161.85 150.1 150.5 150.75
ABFRL EQ 17-May-16 150.75 151.05 153.9 150.45 152.5 152
ABFRL EQ 18-May-16 152 150.6 156.25 150.3 155.25 155.5
ABFRL EQ 19-May-16 155.5 155.05 156.8 152.55 155 154.55
ABFRL EQ 20-May-16 154.55 153.1 155.2 150.5 150.95 151
ABFRL EQ 23-May-16 151 150.7 152.15 147.3 148.5 148.75
ABFRL EQ 24-May-16 148.75 149.95 151 145.05 146.05 146.1
ABFRL EQ 25-May-16 146.1 147.7 150.7 144.85 147.75 146.65
ABFRL EQ 26-May-16 146.65 145 145 136.65 137.25 137.8
ABFRL EQ 27-May-16 137.8 137.8 141 133.5 134.5 134.5
ABFRL EQ 30-May-16 134.5 134.7 137.45 134.7 135 135.95
ABFRL EQ 31-May-16 135.95 136.5 138.25 129.6 130.55 131.75
ABFRL EQ 1-Jun-16 131.75 131.7 136.5 131 135.05 135.8
ABFRL EQ 2-Jun-16 135.8 135 136.7 134.5 135.05 135.3
ABFRL EQ 3-Jun-16 135.3 135.05 135.9 129.7 130.35 130.25
ABFRL EQ 6-Jun-16 130.25 131 136 130.15 133 133.15
ABFRL EQ 7-Jun-16 133.15 134 135.45 128.35 129.7 129.8
ABFRL EQ 8-Jun-16 129.8 130.2 133.75 129.9 131.55 131.25
ABFRL EQ 9-Jun-16 131.25 131.6 133.3 130.8 131 131.35
ABFRL EQ 10-Jun-16 131.35 131.4 133.7 131.1 131.5 131.85
ABFRL EQ 13-Jun-16 131.85 125 133 122.9 131.5 131.5
ABFRL EQ 14-Jun-16 131.5 131.5 132.45 129.5 130 130.05
ABFRL EQ 15-Jun-16 130.05 130.4 131.85 127 128 128.2
ABFRL EQ 16-Jun-16 128.2 128.5 131.85 128 130 129.05
ABFRL EQ 17-Jun-16 129.05 130 134.5 129.5 134.45 132.65
ABFRL EQ 20-Jun-16 132.65 130.15 134.1 130.15 132 132.1
ABFRL EQ 21-Jun-16 132.1 132 137.35 131.8 137.2 136.1
ABFRL EQ 22-Jun-16 136.1 137.55 138.35 133.2 134.6 134.35
ABFRL EQ 23-Jun-16 134.35 136 136.5 133.6 134.5 134.65
ABFRL EQ 24-Jun-16 134.65 130 132.4 128.1 132 131.15
ABFRL EQ 27-Jun-16 131.15 130.5 136 130.5 134 134.3
ABFRL EQ 28-Jun-16 134.3 134.1 137.5 133.1 133.5 134.1
ABFRL EQ 29-Jun-16 134.1 135.8 143.1 135.25 141 141.7
ABFRL EQ 30-Jun-16 141.7 142.7 144.9 141.2 142.6 142.7
ABFRL EQ 1-Jul-16 142.7 142.6 146.2 141.8 142.95 142.95
ABFRL EQ 4-Jul-16 142.95 150 150.9 142.05 143.25 143.75
ABFRL EQ 5-Jul-16 143.75 143.75 149.5 143 145.4 144.6
ABFRL EQ 7-Jul-16 144.6 145.8 150 145.8 148.55 149.65
ABFRL EQ 8-Jul-16 149.65 149.5 149.5 143.5 144.45 144.5
ABFRL EQ 11-Jul-16 144.5 146 147.8 143 144 143.95
ABFRL EQ 12-Jul-16 143.95 145 145 140.5 143 143.85
ABFRL EQ 13-Jul-16 143.85 144 145 140.1 141 141
ABFRL EQ 14-Jul-16 141 141.1 143 140.3 141.25 141
ABFRL EQ 15-Jul-16 141 141.6 143 138.1 139 139.3
ABFRL EQ 18-Jul-16 139.3 139.45 146.5 139.25 143.6 143.35
ABFRL EQ 19-Jul-16 143.35 144.3 145.45 141.15 142.5 141.7
ABFRL EQ 20-Jul-16 141.7 142.25 143.25 140 142.1 141.2
ABFRL EQ 21-Jul-16 141.2 143 145.65 140.1 141.95 141
ABFRL EQ 22-Jul-16 141 142.5 142.85 140.45 142.35 141.3
ABFRL EQ 25-Jul-16 141.3 141.95 142.4 139.2 139.9 140
ABFRL EQ 26-Jul-16 140 141 154 139.3 149 148.6
ABFRL EQ 27-Jul-16 148.6 150 151.8 144.6 145.6 145.05
ABFRL EQ 28-Jul-16 145.05 145.65 149.5 144.1 145.2 144.85
ABFRL EQ 29-Jul-16 144.85 145 149.5 144.15 144.5 144.8
ABFRL EQ 1-Aug-16 144.8 145 150.95 144.8 147 147.15
ABFRL EQ 2-Aug-16 147.15 148.3 148.3 143.55 144.5 144.6
ABFRL EQ 3-Aug-16 144.6 144.8 145.9 142 144 143.8
ABFRL EQ 4-Aug-16 143.8 144.8 145.35 142.55 143.95 144.2
ABFRL EQ 5-Aug-16 144.2 144.5 146.9 143.8 145.25 145.8
ABFRL EQ 8-Aug-16 145.8 145 153.4 145 149 150.4
ABFRL EQ 9-Aug-16 150.4 153 157 148.65 155 155
ABFRL EQ 10-Aug-16 155 155.75 156.6 150.2 150.9 151.3
ABFRL EQ 11-Aug-16 151.3 150.85 154.9 149.1 152.9 152.35
ABFRL EQ 12-Aug-16 152.35 150 152.5 146.15 150 149.3
ABFRL EQ 16-Aug-16 149.3 149.9 151.45 147.3 151.3 150.75
ABFRL EQ 17-Aug-16 150.75 150.25 153.1 148.05 149.9 150.8
ABFRL EQ 18-Aug-16 150.8 149.85 164.8 149.5 163.65 163.45
ABFRL EQ 19-Aug-16 163.45 163.2 168.25 158.2 164.3 164.85
ABFRL EQ 22-Aug-16 164.85 166.2 169 162.45 165.5 165.15
ABFRL EQ 23-Aug-16 165.15 165.35 177.7 165.35 169.5 169.35
ABFRL EQ 24-Aug-16 169.35 170 170.85 165.4 166 166.6
ABFRL EQ 25-Aug-16 166.6 167.2 169.85 162 163.1 163.1
ABFRL EQ 26-Aug-16 163.1 164.25 166.2 161.15 164.5 163.75
ABFRL EQ 29-Aug-16 163.75 163.95 164.9 162 162.85 163.05
ABFRL EQ 30-Aug-16 163.05 162.85 169.8 162.4 166.1 165.75
ABFRL EQ 31-Aug-16 165.75 166.1 169 154.4 155.5 155.7
ABFRL EQ 1-Sep-16 155.7 156.85 160 152 153 152.9
ABFRL EQ 2-Sep-16 152.9 152.9 155.05 150.8 152 151.95
ABFRL EQ 6-Sep-16 151.95 153.9 157 148.5 151.95 151.6
ABFRL EQ 7-Sep-16 151.6 154.2 155.15 150 151.75 150.9
ABFRL EQ 8-Sep-16 150.9 151.3 154 150.5 151 151.8
ABFRL EQ 9-Sep-16 151.8 151.8 154 149.7 150.95 151.05
ABFRL EQ 12-Sep-16 151.05 148.5 151.4 145.95 146 146.3
ABFRL EQ 14-Sep-16 146.3 146.2 147.9 145.45 147.1 146.9
ABFRL EQ 15-Sep-16 146.9 147 149.8 146.05 146.55 146.5
ABFRL EQ 16-Sep-16 146.5 147.6 148.2 142.5 144.35 144.35
ABFRL EQ 19-Sep-16 144.35 144.6 145.85 143 144.15 144.35
ABFRL EQ 20-Sep-16 144.35 144.75 148.45 141.1 141.7 142.5
ABFRL EQ 21-Sep-16 142.5 142.5 144.95 137.6 138 138.1
ABFRL EQ 22-Sep-16 138.1 140.8 143 137 138.6 137.7
ABFRL EQ 23-Sep-16 137.7 138.6 141.6 138.55 141 140.4
ABFRL EQ 26-Sep-16 140.4 141 142.8 139.45 141.7 141.45
ABFRL EQ 27-Sep-16 141.45 141.6 142.85 139.1 139.45 139.35
ABFRL EQ 28-Sep-16 139.35 139.6 143.5 139 141.9 141.9
ABFRL EQ 29-Sep-16 141.9 141.8 143.3 137 137.75 138.05
ABFRL EQ 30-Sep-16 138.05 137 139.6 136.5 138 137.85
ABFRL EQ 3-Oct-16 137.85 139.35 142 139 141.7 141.45
ABFRL EQ 4-Oct-16 141.45 141.45 145 140.8 143 142.15
ABFRL EQ 5-Oct-16 142.15 142.3 150 142.3 145 145.25
ABFRL EQ 6-Oct-16 145.25 145.95 147.2 144 145.25 144.65
ABFRL EQ 7-Oct-16 144.65 144.55 148.9 144.1 144.3 144.4
ABFRL EQ 10-Oct-16 144.4 145.5 146.4 141.9 142.4 142.4
ABFRL EQ 13-Oct-16 142.4 141.75 144.5 138 140.8 140.3
ABFRL EQ 14-Oct-16 140.3 141 141.7 139.05 140.6 140.1
ABFRL EQ 17-Oct-16 140.1 140.2 143.55 139.1 140.4 140.05
ABFRL EQ 18-Oct-16 140.05 140.5 143.5 140.4 143 143.1
ABFRL EQ 19-Oct-16 143.1 143.35 147.3 141.3 146 145.65
ABFRL EQ 20-Oct-16 145.65 148 149.3 146.15 148.4 148.3
ABFRL EQ 21-Oct-16 148.3 148.9 152.7 146.4 151.45 151.45
ABFRL EQ 24-Oct-16 151.45 152 158.8 151.95 156.6 156.25
ABFRL EQ 25-Oct-16 156.25 156.25 167.8 155 163.85 163.3
ABFRL EQ 26-Oct-16 163.3 163.5 169.8 160.55 163.4 163.35
ABFRL EQ 27-Oct-16 163.35 162.6 163 157.1 159.8 159.65
ABFRL EQ 28-Oct-16 159.65 160.35 163 157.6 160.3 160.2
ABFRL EQ 30-Oct-16 160.2 162 164.9 161.5 163.85 164
ABFRL EQ 1-Nov-16 164 164.9 164.9 161 162.85 162.65
ABFRL EQ 2-Nov-16 162.65 162 162 157.05 159.5 159.05
ABFRL EQ 3-Nov-16 159.05 158.2 161.5 153.7 155.5 155.15
ABFRL EQ 4-Nov-16 155.15 155.5 156.5 148.35 150 149.95
ABFRL EQ 7-Nov-16 149.95 154.3 155.7 152.55 153.35 153.5
ABFRL EQ 8-Nov-16 153.5 155.25 155.25 151.45 152.8 153.6
ABFRL EQ 9-Nov-16 153.6 132.1 149 130 147.7 145.9
ABFRL EQ 10-Nov-16 145.9 147.8 151.85 147.8 150.5 150.1
ABFRL EQ 11-Nov-16 150.1 149 149 144.25 145.5 145.15
ABFRL EQ 15-Nov-16 145.15 143.6 145.7 136 137 137.15
ABFRL EQ 16-Nov-16 137.15 140.3 140.3 131.55 137 137.15
ABFRL EQ 17-Nov-16 137.15 137.5 140.1 134.05 135 134.65
ABFRL EQ 18-Nov-16 134.65 134.9 136 132 132.75 133.4
ABFRL EQ 21-Nov-16 133.4 135 135 126.85 128.5 127.8
ABFRL EQ 22-Nov-16 127.8 128.9 131.6 127.95 130 130.1
ABFRL EQ 23-Nov-16 130.1 131.25 139.5 130.1 139 139.05
ABFRL EQ 24-Nov-16 139.05 139 141 135.5 140 139.05
ABFRL EQ 25-Nov-16 139.05 140.5 143 138 140.7 140.95
ABFRL EQ 28-Nov-16 140.95 142.35 143.5 137.55 138 139.4
ABFRL EQ 29-Nov-16 139.4 140.3 142.3 140 141 141
ABFRL EQ 30-Nov-16 141 142.3 142.5 138 139.75 139.55
ABFRL EQ 1-Dec-16 139.55 140.95 141 137.8 138.25 138.2
ABFRL EQ 2-Dec-16 138.2 138 142 137.6 141.2 140.75
ABFRL EQ 5-Dec-16 140.75 142 142 137.45 138 138.35
ABFRL EQ 6-Dec-16 138.35 138.3 139.9 136 137 137
ABFRL EQ 7-Dec-16 137 137.75 137.95 136.05 136.95 136.8
ABFRL EQ 8-Dec-16 136.8 137.1 143.7 137.1 140.95 140.9
ABFRL EQ 9-Dec-16 140.9 142 142.3 139.95 140.8 140.7
ABFRL EQ 12-Dec-16 140.7 140.6 142 139.65 140.05 140.55
ABFRL EQ 13-Dec-16 140.55 140.15 141.9 138 139.45 139.1
ABFRL EQ 14-Dec-16 139.1 139 139.9 137.35 139.05 138.95
ABFRL EQ 15-Dec-16 138.95 138 141.2 138 139.4 139.45
ABFRL EQ 16-Dec-16 139.45 138.5 140.8 138.15 139.1 139.05
ABFRL EQ 19-Dec-16 139.05 139 139.95 137.8 138 138.05
ABFRL EQ 20-Dec-16 138.05 138.1 138.95 132.5 133.65 133.9
ABFRL EQ 21-Dec-16 133.9 134 135.55 132 132.55 132.6
ABFRL EQ 22-Dec-16 132.6 133.7 133.7 128.4 131.25 131.15
ABFRL EQ 23-Dec-16 131.15 131.7 132.5 130 131.5 131.9
ABFRL EQ 26-Dec-16 131.9 131 131.85 129.5 130 130.1
ABFRL EQ 27-Dec-16 130.1 131.35 133.5 130 132.55 132.7
ABFRL EQ 28-Dec-16 132.7 133.4 134.75 129.55 130.4 130.2
ABFRL EQ 29-Dec-16 130.2 131 137.4 130.25 137.4 136.25
ABFRL EQ 30-Dec-16 136.25 137.5 140 136.7 138.5 138.05
ABFRL EQ 2-Jan-17 138.05 138.5 138.65 136.1 137.9 137.65
ABFRL EQ 3-Jan-17 137.65 138.85 141.95 137.35 140 139.55
ABFRL EQ 4-Jan-17 139.55 141.5 142.9 140 141.2 140.9
ABFRL EQ 5-Jan-17 140.9 141.45 142.4 139.1 140 140
ABFRL EQ 6-Jan-17 140 140.15 141.05 139.15 139.2 139.7
ABFRL EQ 9-Jan-17 139.7 140.95 140.95 137.75 139.3 139.35
ABFRL EQ 10-Jan-17 139.35 140.45 142 138 139 139.05
ABFRL EQ 11-Jan-17 139.05 139.35 144.3 138.55 141.25 141.15
ABFRL EQ 12-Jan-17 141.15 141.4 143 139.4 139.6 139.7
ABFRL EQ 13-Jan-17 139.7 140.2 141.45 139.05 139.6 139.85
ABFRL EQ 16-Jan-17 139.85 139.85 145.7 139.6 144.3 144.8
ABFRL EQ 17-Jan-17 144.8 146.5 147.4 142.25 144.8 144.7
ABFRL EQ 18-Jan-17 144.7 145 145.8 142.1 142.5 142.35
ABFRL EQ 19-Jan-17 142.35 142.2 146.9 142.15 146 145.95
ABFRL EQ 20-Jan-17 145.95 145.1 145.5 142.6 142.8 143.1
ABFRL EQ 23-Jan-17 143.1 141.65 143.95 141.4 141.9 142.15
ABFRL EQ 24-Jan-17 142.15 142.6 150.65 142.55 149.4 148.5
ABFRL EQ 25-Jan-17 148.5 149.5 150 146.3 148.55 149
ABFRL EQ 27-Jan-17 149 148.7 151.7 147.85 148.3 148.5
ABFRL EQ 30-Jan-17 148.5 148.4 152.25 147.15 149.9 149.45
ABFRL EQ 31-Jan-17 149.45 149 152 147.9 150.05 150.05
ABFRL EQ 1-Feb-17 150.05 151.5 151.6 147.75 149 149.05
ABFRL EQ 2-Feb-17 149.05 148.5 151 148 148.6 148.9
ABFRL EQ 3-Feb-17 148.9 148.7 154.3 144.5 145 145.2
ABFRL EQ 6-Feb-17 145.2 146.5 148.3 143.6 147.8 147.5
ABFRL EQ 7-Feb-17 147.5 148 152 147.8 151.6 151.25
ABFRL EQ 8-Feb-17 151.25 151.9 157.8 151.6 153.6 153.95
ABFRL EQ 9-Feb-17 153.95 154.75 156.1 150.85 152.65 152.2
ABFRL EQ 10-Feb-17 152.2 152.05 153.9 151 152 152.05
ABFRL EQ 13-Feb-17 152.05 152.1 155 149.35 151.25 151.05
ABFRL EQ 14-Feb-17 151.05 152.3 152.3 149.85 150.5 150.85
ABFRL EQ 15-Feb-17 150.85 150.55 152.5 149 150 149.95
ABFRL EQ 16-Feb-17 149.95 150.5 151.45 149.25 150 150
ABFRL EQ 17-Feb-17 150 150.5 156.95 150.5 156.85 156.45
ABFRL EQ 20-Feb-17 156.45 156.5 159.95 151.85 157.85 157.65
ABFRL EQ 21-Feb-17 157.65 157 161.7 156.6 157.9 157.45
ABFRL EQ 22-Feb-17 157.45 158.4 160 155 158.7 159.2
ABFRL EQ 23-Feb-17 159.2 158 159.85 155.25 155.5 156.85
ABFRL EQ 27-Feb-17 156.85 156 159 155.2 157.4 157.6
ABFRL EQ 28-Feb-17 157.6 158.45 163.4 156.5 157.65 157.95
ABFRL EQ 1-Mar-17 157.95 158.45 162.8 156.6 158.15 158.75
ABFRL EQ 2-Mar-17 158.75 159.9 159.9 154.1 155.15 155.6
ABFRL EQ 3-Mar-17 155.6 155.6 156.75 152.8 153.3 153.75
ABFRL EQ 6-Mar-17 153.75 154.45 155 149.9 150.3 150.8
ABFRL EQ 7-Mar-17 150.8 150.95 151.2 147.25 147.5 147.75
ABFRL EQ 8-Mar-17 147.75 148.25 149.7 145.5 145.85 146.25
ABFRL EQ 9-Mar-17 146.25 146.3 148.4 145 146 146.25
ABFRL EQ 10-Mar-17 146.25 146.25 147.75 144.7 146 145.35
ABFRL EQ 14-Mar-17 145.35 148.7 149.8 146.15 147.55 147.4
ABFRL EQ 15-Mar-17 147.4 147.45 151.9 146.8 148.8 148.75
ABFRL EQ 16-Mar-17 148.75 148.8 153.2 148.4 152.05 152.75
ABFRL EQ 17-Mar-17 152.75 152.95 156.9 152.95 155.95 155.9
ABFRL EQ 20-Mar-17 155.9 157 158.6 152.25 156.25 155.5
ABFRL EQ 21-Mar-17 155.5 156.5 157.05 149.4 149.75 150.2
ABFRL EQ 22-Mar-17 150.2 149.55 153.9 147.5 151.5 151
ABFRL EQ 23-Mar-17 151 151.4 154.65 151.4 153.8 154.1
ABFRL EQ 24-Mar-17 154.1 154.8 154.8 151.15 152.4 152.4
ABFRL EQ 27-Mar-17 152.4 150.45 154.8 150.45 153.7 154.25
ABFRL EQ 28-Mar-17 154.25 154 154.45 151.05 153.8 153.15
ABFRL EQ 29-Mar-17 153.15 153.15 154.3 151.4 152 152.25
ABFRL EQ 30-Mar-17 152.25 151.55 153 149.3 152 150.95
ABFRL EQ 31-Mar-17 150.95 150.5 169.95 150.5 154 153.85
ABFRL EQ 3-Apr-17 153.85 154.35 157.5 154.35 155.95 156.3
ABFRL EQ 5-Apr-17 156.3 157 162 155.3 160.8 161.15
ABFRL EQ 6-Apr-17 161.15 160.75 161.7 156.5 160.5 160.7
ABFRL EQ 7-Apr-17 160.7 159.1 162 158.6 159 160.05
ABFRL EQ 10-Apr-17 160.05 161.85 169.25 161.65 166.55 166.85
ABFRL EQ 11-Apr-17 166.85 167.8 174.9 167.05 171.7 171.15
ABFRL EQ 12-Apr-17 171.15 171.95 185.7 166 180.1 179.6
ABFRL EQ 13-Apr-17 179.6 181 184.3 177.6 179.85 179
ABFRL EQ 17-Apr-17 179 179 179.3 171.25 173.85 173.55
ABFRL EQ 18-Apr-17 173.55 171.2 177.85 171.2 172.15 174.45
ABFRL EQ 19-Apr-17 174.45 173 180.55 172.2 180.25 179.7
ABFRL EQ 20-Apr-17 179.7 180.3 182.9 176.2 178.8 178
ABFRL EQ 21-Apr-17 178 179.95 182.5 173.6 180 179.95
ABFRL EQ 24-Apr-17 179.95 179 179 176.2 176.55 176.95
ABFRL EQ 25-Apr-17 176.95 177.7 177.7 171.05 172 172.05
ABFRL EQ 26-Apr-17 172.05 172.55 175.5 166.7 169.25 169.7
ABFRL EQ 27-Apr-17 169.7 170 176.7 170 173.55 174.65
ABFRL EQ 28-Apr-17 174.65 173.95 174.55 170.5 172 172.7
ABFRL EQ 2-May-17 172.7 173.45 175.95 169.3 174.4 173.55
ABFRL EQ 3-May-17 173.55 173.3 174.7 168.85 169.35 169.85
ABFRL EQ 4-May-17 169.85 170.1 173 166.5 167 167.35
ABFRL EQ 5-May-17 167.35 167 169.4 164 164.3 165.05
ABFRL EQ 8-May-17 165.05 165 168.4 162.5 163.4 163.7
ABFRL EQ 9-May-17 163.7 163.65 165.5 158.05 159 158.8
ABFRL EQ 10-May-17 158.8 158.95 163.5 156.7 158.7 158.15
ABFRL EQ 11-May-17 158.15 159.9 164.85 158.9 163 164.15
ABFRL EQ 12-May-17 164.15 165.35 174 162.5 170.05 170.1
ABFRL EQ 15-May-17 170.1 174.05 177.25 170.9 176 176.5
ABFRL EQ 16-May-17 176.5 176.5 181.95 176.45 181.9 181.55
ABFRL EQ 17-May-17 181.55 182 182.9 176.3 179 179.1
ABFRL EQ 18-May-17 179.1 177.5 178.55 172 172.25 173.35
ABFRL EQ 19-May-17 173.35 174 176.85 166.1 167.85 167.45
ABFRL EQ 22-May-17 167.45 164.1 171.8 158.1 162.6 160.9
ABFRL EQ 23-May-17 160.9 162.6 164.85 158.25 163.2 163.15
ABFRL EQ 24-May-17 163.15 163.1 166 159 165.55 164.95
ABFRL EQ 25-May-17 164.95 165 168 163.05 166.05 166.3
ABFRL EQ 26-May-17 166.3 165.7 173.5 164.1 173.5 171.35
ABFRL EQ 29-May-17 171.35 171.4 173.8 167 168.5 168.35
ABFRL EQ 30-May-17 168.35 168.35 170.95 166.1 168 169.35
ABFRL EQ 31-May-17 169.35 169 178.65 167.45 177 175.5
ABFRL EQ 1-Jun-17 175.5 178 180.4 171.2 171.8 172.3
ABFRL EQ 2-Jun-17 172.3 172.5 175.35 170.45 170.5 170.95
ABFRL EQ 5-Jun-17 170.95 171 181.9 171 179 179.05
ABFRL EQ 6-Jun-17 179.05 180.65 185.7 179.1 180.5 180.75
ABFRL EQ 7-Jun-17 180.75 180.05 183 177 179.1 178.7
ABFRL EQ 8-Jun-17 178.7 178.5 183 176 181.8 182.5
ABFRL EQ 9-Jun-17 182.5 182 183.45 180.45 182 182.05
ABFRL EQ 12-Jun-17 182.05 180.95 187.8 180.9 185 185.8
ABFRL EQ 13-Jun-17 185.8 188 188.45 182 182.6 182.45
ABFRL EQ 14-Jun-17 182.45 183.55 184.75 180.4 183 183.05
ABFRL EQ 15-Jun-17 183.05 183 184.5 178.9 180.5 179.95
ABFRL EQ 16-Jun-17 179.95 181.4 182.4 177.5 178.8 178.8
ABFRL EQ 19-Jun-17 178.8 180 180.85 176.5 176.9 177.15
ABFRL EQ 20-Jun-17 177.15 177.8 180 175 175.25 175.55
ABFRL EQ 21-Jun-17 175.55 177 181.45 174.65 175.5 175.35
ABFRL EQ 22-Jun-17 175.35 176.2 179.2 174.15 174.5 174.9
ABFRL EQ 23-Jun-17 174.9 175 176.45 168.6 175.1 173.8
ABFRL EQ 27-Jun-17 173.8 174 174.55 168 170.4 169.95
ABFRL EQ 28-Jun-17 169.95 169.75 173.3 166.2 166.75 166.55
ABFRL EQ 29-Jun-17 166.55 167.2 173.8 167.2 173.7 172.4
ABFRL EQ 30-Jun-17 172.4 172 174.75 170.7 172.15 173.4
ABFRL EQ 3-Jul-17 173.4 173.1 176.4 171.25 172.2 171.9
ABFRL EQ 4-Jul-17 171.9 172.3 174.45 170.25 170.5 170.85
ABFRL EQ 5-Jul-17 170.85 170.1 172 170 170.95 170.65
ABFRL EQ 6-Jul-17 170.65 171 175 170.3 172.5 172.1
ABFRL EQ 7-Jul-17 172.1 171.6 176.25 170.35 176 175.75
ABFRL EQ 10-Jul-17 175.75 175.8 177.55 175 176 176.75
ABFRL EQ 11-Jul-17 176.75 176.95 178 173.55 175.4 174.75
ABFRL EQ 12-Jul-17 174.75 173.05 179.9 173.05 177.7 177.55
ABFRL EQ 13-Jul-17 177.55 179.7 179.7 177 177 177.15
ABFRL EQ 14-Jul-17 177.15 179.4 184.25 177.15 182.35 182.35
ABFRL EQ 17-Jul-17 182.35 183 185 179 180 180.75
ABFRL EQ 18-Jul-17 180.75 181.95 182 177.5 178.05 177.9
ABFRL EQ 19-Jul-17 177.9 179.4 182.9 177.1 182.35 181.85
ABFRL EQ 20-Jul-17 181.85 182.75 183 178 178.55 178.7
ABFRL EQ 21-Jul-17 178.7 179.1 179.7 175.05 176.5 176.5
ABFRL EQ 24-Jul-17 176.5 177.8 177.8 172.1 172.9 173.05
ABFRL EQ 25-Jul-17 173.05 174.05 185.75 172.5 177 177.3
ABFRL EQ 26-Jul-17 177.3 177.6 180.45 176.45 176.45 177.1
ABFRL EQ 27-Jul-17 177.1 178 182.3 168.6 169.5 169.7
ABFRL EQ 28-Jul-17 169.7 169.5 174 166 167.55 168
ABFRL EQ 31-Jul-17 168 168.95 174 167 172.9 172.5
ABFRL EQ 1-Aug-17 172.5 173.45 176.8 171.15 172 172.4
ABFRL EQ 2-Aug-17 172.4 172.4 178.4 171 177.85 177.55
ABFRL EQ 3-Aug-17 177.55 178.2 179.6 173 174 174
ABFRL EQ 4-Aug-17 174 172.55 174 170.9 172.5 171.8
ABFRL EQ 7-Aug-17 171.8 174 175.5 169.1 169.95 170.3
ABFRL EQ 8-Aug-17 170.3 171.8 171.9 166.5 166.5 167.25
ABFRL EQ 9-Aug-17 167.25 166.7 169.75 164.05 169 169
ABFRL EQ 10-Aug-17 169 168.9 169.5 166 168.7 168.2
ABFRL EQ 11-Aug-17 168.2 165.05 168.8 161.05 162.3 162.25
ABFRL EQ 14-Aug-17 162.25 163.8 167.9 163 164.45 164.15
ABFRL EQ 16-Aug-17 164.15 166.45 176.55 163.25 174.05 173.4
ABFRL EQ 17-Aug-17 173.4 174.9 175.45 169.8 170.75 170.25
ABFRL EQ 18-Aug-17 170.25 169.8 172.85 167.55 170.85 170.9
ABFRL EQ 21-Aug-17 170.9 171 174.55 169.45 170.5 170
ABFRL EQ 22-Aug-17 170 170.55 172.2 167 172 170.9
ABFRL EQ 23-Aug-17 170.9 172 173.9 168.7 169.25 169.45
ABFRL EQ 24-Aug-17 169.45 169.95 171.75 168.15 168.55 169.1
ABFRL EQ 28-Aug-17 169.1 169.15 171.3 167.6 170.1 169.95
ABFRL EQ 29-Aug-17 169.95 169.75 169.8 167.25 168.5 167.9
ABFRL EQ 30-Aug-17 167.9 168.6 171.5 168.5 170.2 169.5
ABFRL EQ 31-Aug-17 169.5 169.1 173.95 168.25 170.8 170.95
ABFRL EQ 1-Sep-17 170.95 171 174.15 169.85 171 171.3
ABFRL EQ 4-Sep-17 171.3 171.1 172.9 169.7 171 171.25
ABFRL EQ 5-Sep-17 171.25 170.85 174.95 170.85 174.9 174.2
ABFRL EQ 6-Sep-17 174.2 173.2 178 172.7 177 177.55
ABFRL EQ 7-Sep-17 177.55 178.5 184.4 177.2 178 178.3
ABFRL EQ 8-Sep-17 178.3 179.1 182.05 174.5 176 176.5
ABFRL EQ 11-Sep-17 176.5 177.5 177.9 173.55 173.8 174.2
ABFRL EQ 12-Sep-17 174.2 174.2 176.8 172.6 172.9 173.6
ABFRL EQ 13-Sep-17 173.6 173 174.9 168.5 169.5 169.6
ABFRL EQ 14-Sep-17 169.6 170 172.35 169.6 170.9 170.1
ABFRL EQ 15-Sep-17 170.1 169.5 172.9 168.4 171.5 171.65
ABFRL EQ 18-Sep-17 171.65 174.4 174.85 171.25 171.7 172.05
ABFRL EQ 19-Sep-17 172.05 171.5 172.8 168.8 169 169.2
ABFRL EQ 20-Sep-17 169.2 169.9 170.5 168.2 169.45 169.35
ABFRL EQ 21-Sep-17 169.35 170.4 173.65 167 167.35 167.45
ABFRL EQ 22-Sep-17 167.45 167.1 167.55 163.2 164.7 164.1
ABFRL EQ 25-Sep-17 164.1 164.9 165.5 156.5 158 158.2
ABFRL EQ 26-Sep-17 158.2 159.5 161 158.1 158.1 158.8
ABFRL EQ 27-Sep-17 158.8 159.95 160.8 151.1 152.9 153.05
ABFRL EQ 28-Sep-17 153.05 153 159.6 152 157.65 157.25
ABFRL EQ 29-Sep-17 157.25 157.25 164.9 155.15 163.45 163
ABFRL EQ 3-Oct-17 163 164 168.65 162.85 168 167.35
ABFRL EQ 4-Oct-17 167.35 167.1 168.8 163.15 163.5 164.2
ABFRL EQ 5-Oct-17 164.2 164 164.9 160.15 160.9 161
ABFRL EQ 6-Oct-17 161 161.95 163.75 160.5 163 162.55
ABFRL EQ 9-Oct-17 162.55 163.8 163.8 158.5 158.75 158.95
ABFRL EQ 10-Oct-17 158.95 160.4 161.75 157.3 161.2 161.15
ABFRL EQ 11-Oct-17 161.15 162.45 162.5 155.25 156.95 156.25
ABFRL EQ 12-Oct-17 156.25 157.7 158.7 156.5 157.65 158.3
ABFRL EQ 13-Oct-17 158.3 158 158.9 155 155.25 155.4
ABFRL EQ 16-Oct-17 155.4 156 156.9 151.3 152.1 152
ABFRL EQ 17-Oct-17 152 153 153 148.05 149.05 148.95
ABFRL EQ 18-Oct-17 148.95 149.7 149.7 144.5 144.85 144.9
ABFRL EQ 19-Oct-17 144.9 145.7 149.4 145.25 148.85 148.9
ABFRL EQ 23-Oct-17 148.9 148.9 150.1 145 147.15 147.15
ABFRL EQ 24-Oct-17 147.15 147.1 149.25 145.2 145.6 145.75
ABFRL EQ 25-Oct-17 145.75 146.85 152.3 145 150 150.45
ABFRL EQ 26-Oct-17 150.45 150.75 151 146.8 148.6 148.1
ABFRL EQ 27-Oct-17 148.1 150 150.6 143.25 150 148.7
ABFRL EQ 30-Oct-17 148.7 147.6 154.9 147.2 152.95 152.75
ABFRL EQ 31-Oct-17 152.75 154 158 151.1 156.3 156.9
ABFRL EQ 1-Nov-17 156.9 157.8 157.8 149.7 150.5 150.5
ABFRL EQ 2-Nov-17 150.5 150.7 153.7 148.75 152.2 152.2
ABFRL EQ 3-Nov-17 152.2 152.05 155 151.35 155 153.6
ABFRL EQ 6-Nov-17 153.6 153 155.9 152.55 154.05 154.05
ABFRL EQ 7-Nov-17 154.05 155 155.35 149.2 150 150
ABFRL EQ 8-Nov-17 150 151 155.45 149.5 150 150.35
ABFRL EQ 9-Nov-17 150.35 150.7 152.4 148 149.3 148.65
ABFRL EQ 10-Nov-17 148.65 147.6 150.5 147 149.5 149.75
ABFRL EQ 13-Nov-17 149.75 149.75 152.95 148.65 149.4 149.95
ABFRL EQ 14-Nov-17 149.95 150 153.3 149.55 149.75 150.05
ABFRL EQ 15-Nov-17 150.05 150 152 149.1 150.6 150.25
ABFRL EQ 16-Nov-17 150.25 149.05 155.9 149.05 153.2 154.55
ABFRL EQ 17-Nov-17 154.55 155 155.45 150.5 151.75 151.6
ABFRL EQ 20-Nov-17 151.6 153.5 157 151.5 155.25 155.55
ABFRL EQ 21-Nov-17 155.55 156.4 156.9 153.75 155.2 154.7
ABFRL EQ 22-Nov-17 154.7 155 156 153.5 154.7 154.3
ABFRL EQ 23-Nov-17 154.3 154.1 161.95 152.2 161 160.45
ABFRL EQ 24-Nov-17 160.45 163.5 167 162.55 166.05 165.6
ABFRL EQ 27-Nov-17 165.6 168.65 174 166.5 173 173.2
ABFRL EQ 28-Nov-17 173.2 172.8 173 163.55 165.55 165.5
ABFRL EQ 29-Nov-17 165.5 166 171 163.85 164.3 165.8
ABFRL EQ 30-Nov-17 165.8 164.15 170.4 161.7 167 167.55
ABFRL EQ 1-Dec-17 167.55 168.1 171 165.7 167.5 167.55
ABFRL EQ 4-Dec-17 167.55 170.3 172.3 165.05 166.05 166.2
ABFRL EQ 5-Dec-17 166.2 164.6 169 162.5 163 163.05
ABFRL EQ 6-Dec-17 163.05 162.85 168 162.5 165.15 165.1
ABFRL EQ 7-Dec-17 165.1 165.55 170.7 165.55 169.9 170.1
ABFRL EQ 8-Dec-17 170.1 170.3 171.65 166.5 171 170.9
ABFRL EQ 11-Dec-17 170.9 170 171.65 168.35 170 170.1
ABFRL EQ 12-Dec-17 170.1 170 173.5 167.7 170 170.75
ABFRL EQ 13-Dec-17 170.75 170.95 173.05 166.05 168.75 169.2
ABFRL EQ 14-Dec-17 169.2 170.55 173.55 168.05 171 170.2
ABFRL EQ 15-Dec-17 170.2 172.95 173.25 168.5 169.5 169.4
ABFRL EQ 18-Dec-17 169.4 168.95 172 165.1 169.15 168.8
ABFRL EQ 19-Dec-17 168.8 169.2 171.35 167.55 168.7 168.8
ABFRL EQ 20-Dec-17 168.8 168.55 170.95 168.25 169.65 169.7
ABFRL EQ 21-Dec-17 169.7 172.2 178.9 172 174.9 175.4
ABFRL EQ 22-Dec-17 175.4 176.75 178 175.1 177 177.05
ABFRL EQ 26-Dec-17 177.05 177 177.95 172.1 172.15 172.8
ABFRL EQ 27-Dec-17 172.8 173.9 173.9 168.55 170 169.5
ABFRL EQ 28-Dec-17 169.5 169.65 172.9 169.65 172 171.95
ABFRL EQ 29-Dec-17 171.95 171.25 173.75 171.05 172.65 172.45
ABFRL EQ 1-Jan-18 172.45 170.1 174.1 169.2 170.25 170
ABFRL EQ 2-Jan-18 170 170.7 172 168 171 171.2
ABFRL EQ 3-Jan-18 171.2 171.2 182.6 169.25 171 171.8
ABFRL EQ 4-Jan-18 171.8 172 173.5 170.6 171.5 171.35
ABFRL EQ 5-Jan-18 171.35 171.5 181.5 171 177.9 177.5
ABFRL EQ 8-Jan-18 177.5 179 182.85 177 179.05 179
ABFRL EQ 9-Jan-18 179 179 179.6 174.8 177.25 178.25
ABFRL EQ 10-Jan-18 178.25 179 181.9 172 174.25 174.65
ABFRL EQ 11-Jan-18 174.65 177.7 177.7 172.35 174.3 173.85
ABFRL EQ 12-Jan-18 173.85 175.55 177.8 173 176 176.4
ABFRL EQ 15-Jan-18 176.4 174.7 176.25 170.5 171.85 171.25
ABFRL EQ 16-Jan-18 171.25 172.8 172.85 165.65 169.25 169.2
ABFRL EQ 17-Jan-18 169.2 169 169 164.3 168.35 167.7
ABFRL EQ 18-Jan-18 167.7 168 169.65 164.25 166.5 165.5
ABFRL EQ 19-Jan-18 165.5 165 168.4 163.1 167.1 167.5
ABFRL EQ 22-Jan-18 167.5 168 168 165 166.5 166.05
ABFRL EQ 23-Jan-18 166.05 166.3 169.3 166.3 167.5 167.35
ABFRL EQ 24-Jan-18 167.35 168.7 168.7 164.35 164.7 165.2
ABFRL EQ 25-Jan-18 165.2 165.05 168 164.1 167.95 167
ABFRL EQ 29-Jan-18 167 167.1 167.9 161 161 161.65
ABFRL EQ 30-Jan-18 161.65 161.05 163.6 155.8 160.8 160
ABFRL EQ 31-Jan-18 160 160 164 158.4 163.85 163.05
ABFRL EQ 1-Feb-18 163.05 163.8 165.5 158.6 164.9 163.6
ABFRL EQ 2-Feb-18 163.6 162.75 166.9 154.5 155 156.55
ABFRL EQ 5-Feb-18 156.55 155 155 148.25 154.7 154.2
ABFRL EQ 6-Feb-18 154.2 148 154.2 143.2 153 153.15
ABFRL EQ 7-Feb-18 153.15 155.15 156 151.1 152.1 152
ABFRL EQ 8-Feb-18 152 152.6 158 152.6 154.95 154.05
ABFRL EQ 9-Feb-18 154.05 151.4 159.4 150.5 157 156.4
ABFRL EQ 12-Feb-18 156.4 159 163.4 155.75 163 162.65
ABFRL EQ 14-Feb-18 162.65 164 164.8 156 157 157.45
ABFRL EQ 15-Feb-18 157.45 158.95 160.6 157.25 159.5 159.7
ABFRL EQ 16-Feb-18 159.7 160.5 160.5 153.5 155.4 155
ABFRL EQ 19-Feb-18 155 155.55 155.75 151 151.3 151.4
ABFRL EQ 20-Feb-18 151.4 151 153.7 148.25 151.5 151.85
ABFRL EQ 21-Feb-18 151.85 152.15 152.5 149.05 149.7 149.75
ABFRL EQ 22-Feb-18 149.75 150 151.85 148.15 149.9 149.75
ABFRL EQ 23-Feb-18 149.75 150.65 154.15 149.3 151 150.95
ABFRL EQ 26-Feb-18 150.95 151.2 152.8 146.6 148.05 147.75
ABFRL EQ 27-Feb-18 147.75 148.5 154.7 148.5 151.15 151.4
ABFRL EQ 28-Feb-18 151.4 150.9 153.65 148.85 152.6 152.3
ABFRL EQ 1-Mar-18 152.3 152.3 152.7 148.85 149.6 149.95
ABFRL EQ 5-Mar-18 149.95 150 150.3 144.75 145.7 145.2
ABFRL EQ 6-Mar-18 145.2 146.75 151.45 143 143.5 143.8
ABFRL EQ 7-Mar-18 143.8 144 146.5 140.5 146.2 144.8
ABFRL EQ 8-Mar-18 144.8 146.2 148.7 143.5 146.1 147.7
ABFRL EQ 9-Mar-18 147.7 149 149.15 140.5 142.9 144.1
ABFRL EQ 12-Mar-18 144.1 145 146.1 142 145 145.05
ABFRL EQ 13-Mar-18 145.05 145 151.5 144.4 151.5 150.25
ABFRL EQ 14-Mar-18 150.25 149.7 152.8 148.65 150 150.1
ABFRL EQ 15-Mar-18 150.1 149.1 150.85 146.4 147 147.35
ABFRL EQ 16-Mar-18 147.35 148.45 148.45 139.5 140.4 141
ABFRL EQ 19-Mar-18 141 141.5 141.55 135.75 138.35 138.35
ABFRL EQ 20-Mar-18 138.35 138 141 136.4 140 139.65
ABFRL EQ 21-Mar-18 139.65 140.05 142.5 140.05 141 141.6
ABFRL EQ 22-Mar-18 141.6 141.3 141.3 137.9 139.1 138.85
ABFRL EQ 23-Mar-18 138.85 136.55 137.5 133.85 137.35 135.8
ABFRL EQ 26-Mar-18 135.8 135.4 142.7 135.4 141.1 142
ABFRL EQ 27-Mar-18 142 143.05 145.5 141 144.25 143.95
ABFRL EQ 28-Mar-18 143.95 142.9 152.5 139.8 151 150.85
ABFRL EQ 2-Apr-18 150.85 150.75 153 143.5 148 147.65
ABFRL EQ 3-Apr-18 147.65 148.7 149.5 146.6 147.9 146.7
ABFRL EQ 4-Apr-18 146.7 147.9 152.8 146.9 151.05 151
ABFRL EQ 5-Apr-18 151 155.85 155.85 149.25 149.75 149.95
ABFRL EQ 6-Apr-18 149.95 149 150.85 147.6 148.4 148.55
ABFRL EQ 9-Apr-18 148.55 149 153.4 148.6 151.05 151.9
ABFRL EQ 10-Apr-18 151.9 152 153.2 148 149.3 148.75
ABFRL EQ 11-Apr-18 148.75 149.3 150.5 147 148.85 149.8
ABFRL EQ 12-Apr-18 149.8 149.7 149.9 147.3 147.65 147.7
ABFRL EQ 13-Apr-18 147.7 148.45 148.9 144.85 145.2 145.7
ABFRL EQ 16-Apr-18 145.7 144.5 152.35 143.3 152.3 149.6
ABFRL EQ 17-Apr-18 149.6 152.1 153.55 149.75 150.1 150.8
ABFRL EQ 18-Apr-18 150.8 151 151 146.55 146.6 147.1
ABFRL EQ 19-Apr-18 147.1 147.15 151.5 147 148.3 148.5
ABFRL EQ 20-Apr-18 148.5 148.1 148.2 146.3 147.1 147.05
ABFRL EQ 23-Apr-18 147.05 147.05 149 145.1 147.8 148
ABFRL EQ 24-Apr-18 148 148.5 149.2 145.25 146.5 146.65
ABFRL EQ 25-Apr-18 146.65 146.5 148.55 144.3 144.8 145.25
ABFRL EQ 26-Apr-18 145.25 145.1 148.5 143 145.75 146.25
ABFRL EQ 27-Apr-18 146.25 146.3 147.8 144.3 145.35 145.3
ABFRL EQ 30-Apr-18 145.3 145.9 148 145.85 147 146.75
ABFRL EQ 2-May-18 146.75 146.5 147.45 145.5 145.5 145.75
ABFRL EQ 3-May-18 145.75 147 147.45 143.4 144 143.85
ABFRL EQ 4-May-18 143.85 144.7 145.15 143.5 143.6 144.2
ABFRL EQ 7-May-18 144.2 144.05 144.5 142.7 143.2 143.5
ABFRL EQ 8-May-18 143.5 143.55 144.5 140.05 142 142.05
ABFRL EQ 9-May-18 142.05 141.9 150 141.9 148.1 146
ABFRL EQ 10-May-18 146 146.85 151.35 144.1 144.9 144.75
ABFRL EQ 11-May-18 144.75 145.85 159.4 144.15 148 150.6
ABFRL EQ 14-May-18 150.6 150 154.7 150 150.05 150.15
ABFRL EQ 15-May-18 150.15 149 152.65 147.05 151.1 150.95
ABFRL EQ 16-May-18 150.95 150 151.75 145.65 148 148.8
ABFRL EQ 17-May-18 148.8 149.6 150.65 145.2 145.5 145.7
ABFRL EQ 18-May-18 145.7 145.55 149.35 143 144.5 143.65
ABFRL EQ 21-May-18 143.65 144.1 144.75 139.05 141 140.4
ABFRL EQ 22-May-18 140.4 140.25 144.85 139.35 143.5 143.85
ABFRL EQ 23-May-18 143.85 144 148.4 141.7 143 142.9
ABFRL EQ 24-May-18 142.9 144.05 147.4 142.95 146.3 146.15
ABFRL EQ 25-May-18 146.15 147.5 147.9 142.2 144.55 144.8
ABFRL EQ 28-May-18 144.8 146.15 147.55 145.15 147.1 146.35
ABFRL EQ 29-May-18 146.35 145.35 149.9 145.35 149.4 149.25
ABFRL EQ 30-May-18 149.25 148 149.5 146.2 147.45 146.8
ABFRL EQ 31-May-18 146.8 146.35 149 146.3 148 148.3
ABFRL EQ 1-Jun-18 148.3 148 148 144.3 145.9 145.5
ABFRL EQ 4-Jun-18 145.5 144.5 146.1 138.7 140.2 139.8
ABFRL EQ 5-Jun-18 139.8 139.6 140.5 135.05 138.25 139.1
ABFRL EQ 6-Jun-18 139.1 138.35 143 138.35 142.5 142.35
ABFRL EQ 7-Jun-18 142.35 143.1 144.75 140 140.5 140.3
ABFRL EQ 8-Jun-18 140.3 140 141.8 137.6 139.4 139.2
ABFRL EQ 11-Jun-18 139.2 140.05 142.4 138.25 138.55 138.85
ABFRL EQ 12-Jun-18 138.85 139.7 140.15 136.7 137.95 137.9
ABFRL EQ 13-Jun-18 137.9 138.05 141.25 138.05 138.25 138.4
ABFRL EQ 14-Jun-18 138.4 138.8 140.35 137.5 140.25 140.05
ABFRL EQ 15-Jun-18 140.05 140.3 142.25 139.2 142 141.55
ABFRL EQ 18-Jun-18 141.55 140.7 146.3 140.6 145 145.2
ABFRL EQ 19-Jun-18 145.2 144.95 146.7 143.85 146 146.05
ABFRL EQ 20-Jun-18 146.05 146.5 148.4 145.85 146 146.05
ABFRL EQ 21-Jun-18 146.05 145.5 147.5 145 146.6 146.5
ABFRL EQ 22-Jun-18 146.5 147.4 147.4 141.65 142 142.65
ABFRL EQ 25-Jun-18 142.65 141.05 143.3 138.15 139 139.7
ABFRL EQ 26-Jun-18 139.7 139 143.5 138.9 143 141.15
ABFRL EQ 27-Jun-18 141.15 143 144 138.7 139.8 139.65
ABFRL EQ 28-Jun-18 139.65 139.7 141.7 136.6 137 137.9
ABFRL EQ 29-Jun-18 137.9 138.1 139 135.1 137.5 138
ABFRL EQ 2-Jul-18 138 140 140 135.1 136.55 137.45
ABFRL EQ 3-Jul-18 137.45 137.5 140.4 136.15 140 139.55
ABFRL EQ 4-Jul-18 139.55 138.2 140.5 137.05 138.05 137.9
ABFRL EQ 5-Jul-18 137.9 138 138.9 136 136.1 136.4
ABFRL EQ 6-Jul-18 136.4 137.4 142.9 136.3 139 138.85
ABFRL EQ 9-Jul-18 138.85 139.85 141 138 138.4 138.9
ABFRL EQ 10-Jul-18 138.9 139.8 141.75 138.1 138.35 138.95
ABFRL EQ 11-Jul-18 138.95 139.65 142.3 137.65 141 141.05
ABFRL EQ 12-Jul-18 141.05 141.95 143.5 139 139.05 139.3
ABFRL EQ 13-Jul-18 139.3 140.25 140.25 135.15 136.75 136.7
ABFRL EQ 16-Jul-18 136.7 137 138 134.2 136.55 136.7
ABFRL EQ 17-Jul-18 136.7 137 137.7 134.3 135.4 135.85
ABFRL EQ 18-Jul-18 135.85 136.65 136.9 133.5 133.85 133.6
ABFRL EQ 19-Jul-18 133.6 133.6 137.45 132.1 136.5 136.05
ABFRL EQ 20-Jul-18 136.05 136.05 136.8 134.25 135 135.05
ABFRL EQ 23-Jul-18 135.05 135 138 135 136.85 137.3
ABFRL EQ 24-Jul-18 137.3 136.3 142.5 136.3 140.75 141
ABFRL EQ 25-Jul-18 141 141 142.35 138.6 139.75 139.6
ABFRL EQ 26-Jul-18 139.6 138.7 142.5 138.7 139.7 139.9
ABFRL EQ 27-Jul-18 139.9 140 142.2 138.8 139.8 140
ABFRL EQ 30-Jul-18 140 140.05 143.75 140.05 143 142.5
ABFRL EQ 31-Jul-18 142.5 142.5 144.8 139.5 140.7 140.15
ABFRL EQ 1-Aug-18 140.15 141.95 168.15 141.55 154.75 154.35
ABFRL EQ 2-Aug-18 154.35 152.5 180.9 148.5 174.85 173.3
ABFRL EQ 3-Aug-18 173.3 174 175.4 168.1 170.6 170.95
ABFRL EQ 6-Aug-18 170.95 171 194.65 168.2 180.55 179.6
ABFRL EQ 7-Aug-18 179.6 180.9 184.8 174.5 179.15 177.25
ABFRL EQ 8-Aug-18 177.25 179 182.5 176.6 179.55 179.15
ABFRL EQ 9-Aug-18 179.15 179.2 184 175.1 183.25 181.9
ABFRL EQ 10-Aug-18 181.9 182 184 177.8 178.95 179.6
ABFRL EQ 13-Aug-18 179.6 178 181.25 177 179.2 179.05
ABFRL EQ 14-Aug-18 179.05 179.2 196.4 179.2 192.35 193.3
ABFRL EQ 16-Aug-18 193.3 190 208.8 186.5 194 194.5
ABFRL EQ 17-Aug-18 194.5 194.5 198.8 188.1 191.5 192.85
ABFRL EQ 20-Aug-18 192.85 195 199.3 188.7 190.5 191.25
ABFRL EQ 21-Aug-18 191.25 191.25 194.6 186.4 190.4 190.2
ABFRL EQ 23-Aug-18 190.2 192 194.5 188.25 193 193.6
ABFRL EQ 24-Aug-18 193.6 194.3 203.4 190.2 202.7 202.05
ABFRL EQ 27-Aug-18 202.05 205 215.75 200.55 209.4 209.85
ABFRL EQ 28-Aug-18 209.85 209.85 213.7 204.65 206 206.6
ABFRL EQ 29-Aug-18 206.6 205.7 211.9 199.1 200.95 201.1
ABFRL EQ 30-Aug-18 201.1 201.5 204.9 195.1 198.65 196.8
ABFRL EQ 31-Aug-18 196.8 197.7 200.6 195 199.6 198.5
ABFRL EQ 3-Sep-18 198.5 200.35 206.25 199.6 200 202.05
ABFRL EQ 4-Sep-18 202.05 200.25 201.9 195 198.35 198.7
ABFRL EQ 5-Sep-18 198.7 196 203.25 193.3 200.7 201.55
ABFRL EQ 6-Sep-18 201.55 202 211 198.1 199.05 199.3
ABFRL EQ 7-Sep-18 199.3 199.9 203.85 197.1 198.4 198.5
ABFRL EQ 10-Sep-18 198.5 197.85 200.4 190 192 192.05
ABFRL EQ 11-Sep-18 192.05 192.75 196.8 187.4 190.1 188.65
ABFRL EQ 12-Sep-18 188.65 190.1 192.6 187 192 190.6
ABFRL EQ 14-Sep-18 190.6 192.8 195.25 190.5 191.95 192.05
ABFRL EQ 17-Sep-18 192.05 191.6 193 188 190.45 190
ABFRL EQ 18-Sep-18 190 190 195 187.3 187.9 188
ABFRL EQ 19-Sep-18 188 189.4 191.9 185.5 188.2 188.2
ABFRL EQ 21-Sep-18 188.2 192 193.1 160.25 184.5 182.9
ABFRL EQ 24-Sep-18 182.9 180.1 184.25 176.3 180 180.05
ABFRL EQ 25-Sep-18 180.05 179 186.95 173 186 182.55
ABFRL EQ 26-Sep-18 182.55 184.1 188 180.1 184.7 184.4
ABFRL EQ 27-Sep-18 184.4 184.8 189 182.85 186.5 186.15
ABFRL EQ 28-Sep-18 186.15 187 187.7 177.7 182.95 183.5
ABFRL EQ 1-Oct-18 183.5 180.1 190 173 186 184.8
ABFRL EQ 3-Oct-18 184.8 184.2 185.8 178.2 182.2 182.2
ABFRL EQ 4-Oct-18 182.2 180 186 175 185 182.55
ABFRL EQ 5-Oct-18 182.55 183 185.4 178.15 179 180.9
ABFRL EQ 8-Oct-18 180.9 179.95 181 174.1 177.15 177.3
ABFRL EQ 9-Oct-18 177.3 177.25 179.65 167.85 175.25 175.5
ABFRL EQ 10-Oct-18 175.5 175.5 183.65 174.8 175.05 176.2
ABFRL EQ 11-Oct-18 176.2 171.35 184.9 167.55 176 175.05
ABFRL EQ 12-Oct-18 175.05 176.35 192.15 176.35 186.35 185.65
ABFRL EQ 15-Oct-18 185.65 186.9 193.8 185 189.9 190.7
ABFRL EQ 16-Oct-18 190.7 189.9 197.3 186.6 196 195.2
ABFRL EQ 17-Oct-18 195.2 199 203.8 184.4 185.55 186.2
ABFRL EQ 19-Oct-18 186.2 184 187.75 180.2 181.9 181.9
ABFRL EQ 22-Oct-18 181.9 183.75 183.9 175.75 179 177.4
ABFRL EQ 23-Oct-18 177.4 176.9 177.9 171.5 172.3 172.75
ABFRL EQ 24-Oct-18 172.75 175.8 175.9 169 175.4 174.55
ABFRL EQ 25-Oct-18 174.55 173.3 174.8 171.1 174.5 173.8
ABFRL EQ 26-Oct-18 173.8 173 180 172 177.15 177.65
ABFRL EQ 29-Oct-18 177.65 179 183.85 176.3 179.15 179.55
ABFRL EQ 30-Oct-18 179.55 178.2 184.4 178.2 180.05 180.25
ABFRL EQ 31-Oct-18 180.25 180.25 182.6 177.25 179.35 180.1
ABFRL EQ 1-Nov-18 180.1 180.3 192 179.25 185.35 187.25
ABFRL EQ 2-Nov-18 187.25 188.8 199.95 187.55 193.8 193.15
ABFRL EQ 5-Nov-18 193.15 194 202.8 190.55 190.75 192.5
ABFRL EQ 6-Nov-18 192.5 192 192.7 184.05 186.6 187.2
ABFRL EQ 7-Nov-18 187.2 188.4 188.5 186.5 186.9 187.35
ABFRL EQ 9-Nov-18 187.35 187.95 193.4 186.55 189.3 189.35
ABFRL EQ 12-Nov-18 189.35 189.6 195 189.6 192.5 192.85
ABFRL EQ 13-Nov-18 192.85 191 197.6 191 192.2 192.85
ABFRL EQ 14-Nov-18 192.85 193.5 194.25 189 190.7 190.6
ABFRL EQ 15-Nov-18 190.6 190.4 193 188.2 188.35 189.7
ABFRL EQ 16-Nov-18 189.7 190.65 195.75 189.25 191.25 191.7
ABFRL EQ 19-Nov-18 191.7 192 193.6 188.05 191.15 191.1
ABFRL EQ 20-Nov-18 191.1 190.6 190.6 186.25 186.8 187.6
ABFRL EQ 21-Nov-18 187.6 187.7 196 185.15 195.8 192.95
ABFRL EQ 22-Nov-18 192.95 194.5 195.8 189.55 191 191.65
ABFRL EQ 26-Nov-18 191.65 192.8 193 187.5 188.65 188.65
ABFRL EQ 27-Nov-18 188.65 188.5 189.85 187 187.05 187.4
ABFRL EQ 28-Nov-18 187.4 188.75 190.75 185.65 185.75 186.75
ABFRL EQ 29-Nov-18 186.75 187.25 189 185.2 185.5 185.8
ABFRL EQ 30-Nov-18 185.8 185.85 187.1 180.05 180.9 181.05
ABFRL EQ 3-Dec-18 181.05 182.25 186.4 178.1 185.25 185.4
ABFRL EQ 4-Dec-18 185.4 185.95 187.5 181.1 183.6 184.55
ABFRL EQ 5-Dec-18 184.55 183 186 181.45 183.65 183.6
ABFRL EQ 6-Dec-18 183.6 182 183.85 180.1 181 182
ABFRL EQ 7-Dec-18 182 181.75 183.7 180.25 181.35 181.6
ABFRL EQ 10-Dec-18 181.6 175 182.4 175 180.8 180.75
ABFRL EQ 11-Dec-18 180.75 179 188 178.1 183.75 184.15
ABFRL EQ 12-Dec-18 184.15 186.6 205 186.6 199 200.65
ABFRL EQ 13-Dec-18 200.65 200.95 204.9 197 199 198.65
ABFRL EQ 14-Dec-18 198.65 199.2 211.7 197 199.5 199.25
ABFRL EQ 17-Dec-18 199.25 200.25 205 198 199.55 200
ABFRL EQ 18-Dec-18 200 199.9 204.75 199 202.6 202.5
ABFRL EQ 19-Dec-18 202.5 203.7 207.8 202.5 203.35 204.05
ABFRL EQ 20-Dec-18 204.05 202.4 205.75 200.6 201.65 203.15
ABFRL EQ 21-Dec-18 203.15 203 207.7 201.1 207.05 205
ABFRL EQ 24-Dec-18 205 206.5 211.8 205.25 207.15 206.75
ABFRL EQ 26-Dec-18 206.75 206.5 210.6 201.65 206 205.9
ABFRL EQ 27-Dec-18 205.9 207.75 213.25 204 205 204.9
ABFRL EQ 28-Dec-18 204.9 206.9 208.3 204.1 205.25 204.85
ABFRL EQ 31-Dec-18 204.85 206.25 206.25 201.55 201.55 202.5
ABFRL EQ 1-Jan-19 202.5 202.45 203.1 198.7 198.9 199.55
ABFRL EQ 2-Jan-19 199.55 198.7 200.85 194.55 194.8 195.55
ABFRL EQ 3-Jan-19 195.55 195.05 199.8 194.05 197.6 197.75
ABFRL EQ 4-Jan-19 197.75 197.8 202.9 195.6 198.05 198.45
ABFRL EQ 7-Jan-19 198.45 200 211.5 194.75 207.4 207.15
ABFRL EQ 8-Jan-19 207.15 208.4 210.35 202 207.7 208.35
ABFRL EQ 9-Jan-19 208.35 208.4 213.4 207.1 211.4 211.75
ABFRL EQ 10-Jan-19 211.75 212 214.9 208 212.5 212
ABFRL EQ 11-Jan-19 212 213 213.7 205.55 205.85 207.25
ABFRL EQ 14-Jan-19 207.25 206.5 219.95 203.45 214.35 215.2
ABFRL EQ 15-Jan-19 215.2 216 216.7 206.1 207.8 209.7
ABFRL EQ 16-Jan-19 209.7 208.15 209.95 200.1 201.65 201.2
ABFRL EQ 17-Jan-19 201.2 201.65 205.7 201.45 202.85 202.25
ABFRL EQ 18-Jan-19 202.25 203.4 207.7 200.45 202.6 203.25
ABFRL EQ 21-Jan-19 203.25 204.4 205 201.1 201.7 201.75
ABFRL EQ 22-Jan-19 201.75 201.3 204.5 194.75 203.8 203
ABFRL EQ 23-Jan-19 203 202.75 207.45 199.6 202.75 204.1
ABFRL EQ 24-Jan-19 204.1 203.25 204.5 200.85 202.95 202.95
ABFRL EQ 25-Jan-19 202.95 203 205.2 199.05 199.95 200.4
ABFRL EQ 28-Jan-19 200.4 198.55 203.75 194.2 202 201.4
ABFRL EQ 29-Jan-19 201.4 201.6 204.75 200.3 204.25 203
ABFRL EQ 30-Jan-19 203 203.2 211.3 203.2 208.9 208.5
ABFRL EQ 31-Jan-19 208.5 210 213.9 205 209.5 209.5
ABFRL EQ 1-Feb-19 209.5 209.5 214.5 207.55 208.85 208.95
ABFRL EQ 4-Feb-19 208.95 209 211.4 203.25 205.15 207.15
ABFRL EQ 5-Feb-19 207.15 210.8 216.75 208.55 213.25 212.5
ABFRL EQ 6-Feb-19 212.5 213.3 216.35 209 209.7 210.25
ABFRL EQ 7-Feb-19 210.25 210.05 214.9 208.75 210.4 211
ABFRL EQ 8-Feb-19 211 210 213.45 208.65 211.75 211.95
ABFRL EQ 11-Feb-19 211.95 211.75 212 209.45 211.25 211.1
ABFRL EQ 12-Feb-19 211.1 211.2 212.25 210.05 211.45 211
ABFRL EQ 13-Feb-19 211 211.05 214.45 210.35 212.05 212
ABFRL EQ 14-Feb-19 212 211.1 214 210 212.7 212.35
ABFRL EQ 15-Feb-19 212.35 211.25 221 211 217.7 218.15
ABFRL EQ 18-Feb-19 218.15 220 224.5 212.45 215.1 214.1
ABFRL EQ 19-Feb-19 214.1 214.95 217.7 203 216.5 215.2
ABFRL EQ 20-Feb-19 215.2 215.1 221 212 219.45 218.45
ABFRL EQ 21-Feb-19 218.45 219 222 217 219.5 219.95
ABFRL EQ 22-Feb-19 219.95 218 222 217.1 221.15 220.25
ABFRL EQ 25-Feb-19 220.25 220.25 229.7 217.55 225.55 225.8
ABFRL EQ 26-Feb-19 225.8 220 226 217.3 219 219.55
ABFRL EQ 27-Feb-19 219.55 221.75 227 217.45 224 225.55
ABFRL EQ 28-Feb-19 225.55 225.1 227.95 220.4 227 225.3
ABFRL EQ 1-Mar-19 225.3 226.35 226.85 221.3 223.3 223.45
ABFRL EQ 5-Mar-19 223.45 224.45 226.5 221.3 225.1 225.55
ABFRL EQ 6-Mar-19 225.55 226.1 226.1 218.75 219.25 219.85
ABFRL EQ 7-Mar-19 219.85 219 224.8 219 224 223.7
ABFRL EQ 8-Mar-19 223.7 223.7 227.05 222.05 223.1 223.4
ABFRL EQ 11-Mar-19 223.4 223 226.5 222.4 226 225.8
ABFRL EQ 12-Mar-19 225.8 225 236.9 224.65 226.9 226.75
ABFRL EQ 13-Mar-19 226.75 226.9 232.25 226.35 228 227.1
ABFRL EQ 14-Mar-19 227.1 227.1 233.75 226.05 231.8 230.7
ABFRL EQ 15-Mar-19 230.7 231.8 233 226 226.5 227.1
ABFRL EQ 18-Mar-19 227.1 228 231 227.2 231 230.6
ABFRL EQ 19-Mar-19 230.6 230.85 231.65 227.4 228.6 229.6
ABFRL EQ 20-Mar-19 229.6 229 230.45 225.05 225.1 225.5
ABFRL EQ 22-Mar-19 225.5 225 228.25 223.8 224.75 224.95
ABFRL EQ 25-Mar-19 224.95 223 223 218 218.6 218.6
ABFRL EQ 26-Mar-19 218.6 218.3 222.35 215.7 216 217.95
ABFRL EQ 27-Mar-19 217.95 217.5 225.65 217 223 223.5
ABFRL EQ 28-Mar-19 223.5 223.5 225.7 220.3 222 221.65
ABFRL EQ 29-Mar-19 221.65 222 224 219 219.15 220.35
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
82.14 2265 186056.6 112 1445
83.45 3020 252028.9 114 1909
85.46 9307 795382.8 217 6473
85.12 2053 174760.55 102 1141
88.6 14966 1325955.45 232 11329
89.84 34477 3097350.8 391 31036
90.89 25460 2313997.95 235 22845
90.17 11487 1035830.45 159 9101
94.45 188397 17794793.8 1632 104358
99.2 142707 14156797.8 2236 63967
101.64 57477 5842167.1 1161 26691
104.47 25645 2679166.75 514 15155
107.4 25745 2765065.05 494 14841
115.08 58134 6690250 1275 28756
130.8 146957 19221846.7 3489 46022
138.46 53297 7379615.5 1282 14277
129.64 28634 3712000.95 920 16685
127.1 34178 4344107.6 1215 13919
131.78 75863 9996999.3 1349 46144
135.19 36857 4982573.65 924 21019
124.95 97378 12167496.85 1211 63219
126.66 20199 2558448.5 595 9839
125.21 11094 1389055.9 293 8483
129.15 35056 4527452.35 534 29798
127.84 23559 3011893.85 416 20088
125.49 37999 4768430.35 474 32843
125.63 59618 7489862.5 318 55321
125.14 31412 3930779.95 397 26559
124.82 54633 6819364.25 800 46059
134.34 22748 3055882.15 562 11590
133.36 5554 740657.2 307 2965
130.38 11928 1555143.6 217 9403
132.09 28376 3748272.1 530 22612
133.55 10387 1387168.45 319 6452
126.46 11008 1392044.9 303 8657
123.44 4443 548424.3 287 2463
125.08 6673 834641.25 495 3353
124.56 3352 417517.4 241 1593
122.74 4886 599686.7 170 3175
121.77 2574 313442.5 138 1740
121.89 2308 281328.1 142 1734
122.38 8228 1006969.5 262 5043
122.3 18506 2263286.25 314 13733
119.39 26744 3192855 499 20556
118.47 23433 2776125.1 387 18865
117.66 8365 984201.45 300 5469
118.34 22025 2606340.95 315 17053
115.29 23306 2686982.95 325 19570
115.14 50070 5764814.5 240 43343
122.62 57241 7018662.85 773 39494
127.72 33222 4243178.5 525 21360
126.85 17131 2173101.7 264 15359
124.28 18146 2255163.55 264 14016
125.21 6164 771778.4 300 2479
124.36 2953 367249.6 105 2415
126.54 4119 521235.4 139 2767
128.33 18593 2386021 314 11317
124.3 6464 803488.2 232 4925
124.66 3490 435046.5 143 2448
124.96 21647 2704975.9 228 19438
124.08 21946 2723151.1 176 18190
123.47 9592 1184291.45 184 8362
123.43 4254 525056.35 126 3400
123.82 6711 830924 213 6005
124.09 13146 1631328.6 319 10208
123.93 15090 1870178.15 630 14644
120.91 5472 661595.75 141 4379
121.25 9611 1165360.3 125 8402
119.51 3596 429773.15 202 1743
116.18 21536 2501961.25 274 19952
116.48 4296 500381.9 191 2231
126.84 28265 3585011.7 610 13534
124.58 13909 1732804.15 310 8875
127.41 12935 1648092.85 345 8635
129.51 52768 6833813.3 841 42797
128.53 11292 1451321.5 438 6538
127.71 3879 495404.2 139 2413
126.81 8542 1083216.4 246 5668
124.15 12606 1565082.05 243 9430
124.73 3395 423474.2 158 2521
125.92 8729 1099112.35 275 4894
125.73 2647 332812.9 100 1713
114.67 53763 6165119.95 791 36004
112.3 19726 2215310.55 190 18004
112.24 4732 531110.3 134 2882
112.44 6126 688800.9 185 3702
122.93 137502 16903113.4 1646 60915
110.8 54816 6073732.6 1009 29443
111.75 21851 2441934 244 12477
117.69 130761 15389832.55 1219 52268
113.55 43966 4992188 397 24305
111.92 74322 8318383.55 254 67290
111.7 17670 1973670.5 217 14522
112.23 64621 7252481.15 241 62179
110.08 26073 2869989.45 235 23368
110.56 22665 2505868.15 191 21433
110.04 12766 1404825.55 163 11595
111.93 52461 5871827.4 192 49489
113.64 15080 1713719.2 323 13130
114.77 24115 2767669.3 258 21600
114.64 7491 858757.3 153 6317
113.76 6760 769002.25 145 5953
113.74 3830 435638.85 171 2614
113.4 4930 559054.05 201 4102
112.79 7033 793225.45 207 5113
114.01 9691 1104881 192 8487
113.47 4049 459431.3 155 3447
114.06 30258 3451183.9 378 11494
113.2 8003 905907.25 142 4930
121.07 176366 21352229.7 970 137953
124.95 19396 2423457.55 407 13525
123.21 34733 4279498.4 351 29203
124.75 45119 5628382.35 688 29646
120.56 11417 1376447.65 246 8290
124.38 38978 4848199.3 359 26646
121.49 8312 1009837.75 221 7016
126.9 25194 3197128.55 375 22621
123.12 35142 4326843.6 300 28702
124.04 48781 6050558.8 733 33552
123.92 33798 4188330.45 509 27800
130.54 105495 13771062.05 856 92681
134.51 196533 26436558.15 744 147277
129.43 27240 3525605.5 429 21524
125.21 12299 1539988.9 169 11546
123.36 3498 431524.9 227 1668
125.32 15417 1932106.35 252 12966
127.58 19187 2447891.25 525 11467
123.26 15239 1878420.6 230 13032
124.43 10971 1365125.65 235 7656
122.93 10236 1258311.65 231 7467
120.12 10975 1318332.55 142 10421
118.61 7890 935864.3 212 6430
120.48 3042 366502.55 112 1753
118.33 4092 484221.15 181 2643
119.05 4116 490010.6 128 3276
121.9 1597 194669.95 71 1040
122.25 2519 307960.1 95 2243
120.05 16749 2010782.85 118 16500
119.89 7115 853021.15 125 6223
119.65 13271 1587880.7 195 12200
122.84 14504 1781734.95 268 10193
125.15 20436 2557527.05 264 16405
124.23 5755 714940.55 225 4325
118.75 17665 2097659.75 363 6322
119.87 6909 828188.15 151 6163
124.67 9293 1158525.8 272 6078
122.63 7382 905226.5 226 5284
120.98 2455 297000.25 108 1786
121.08 1469 177867.65 122 1011
120.25 4626 556277.35 168 2787
120.66 8040 970068.8 121 7512
121.23 4789 580564.9 151 3711
119.95 4328 519128.9 100 3767
120.52 15868 1912401.75 136 14562
118.44 4747 562244.85 188 3962
117.5 2622 308096.95 92 2124
117.08 2132 249605.65 121 1369
117.14 3892 455918.55 232 1619
116.8 3470 405298.75 161 2606
117.92 2849 335944.05 121 1633
118.87 4155 493924.95 231 2806
120.1 10982 1318969.35 315 4133
120.09 7841 941587.1 240 6285
116.7 8713 1016839.2 215 7606
114.31 7165 819016.4 193 4933
112.37 4964 557797.2 175 3587
112.32 7794 875456.05 135 7071
110.82 1643 182075.85 99 612
109.59 4246 465327.35 116 3320
106.46 4639 493854.05 204 3012
105.2 5771 607081.4 150 4861
107.58 4383 471515.5 164 2929
108.64 5836 634027.95 137 3311
111.13 8030 892369.85 122 5725
114.28 3164 361573.5 200 871
115.13 20020 2304985.2 211 17365
115.2 34662 3992989.35 303 33652
120.65 8024 968117.65 237 6366
121.7 5454 663736 184 1822
124.08 5663 702643.85 85 3895
122.16 13693 1672744.8 2349 11237
120.46 2077 250185.95 67 1220
119.61 5897 705354 141 4878
120.4 2048 246583.8 125 1491
118.47 9252 1096049.15 90 7816
119.12 4490 534868.7 83 3338
119.76 7904 946546.1 103 6468
119.25 3227 384817.65 74 2858
119.59 5451 651885.25 56 4929
118.18 8999 1063521.4 163 7837
118.24 875 103461.75 42 590
120 8793 1055160.4 136 7989
117.91 4857 572697.4 96 4588
119.69 14683 1757366.8 128 13994
119.26 10096 1204054.85 150 8324
118.94 1797 213726.25 86 1311
118.1 20237 2389961.7 169 18661
124.03 48495 6014615.35 580 40498
124.32 19279 2396734.2 130 14117
122.11 3495 426787.5 93 2249
121.11 4553 551407.35 133 3205
122.48 85828 10511917.65 93 85458
126.83 16399 2079914.15 336 9718
124.24 4328 537730 292 2636
122.48 2521 308759.7 67 2269
123 3254 400232.7 71 2937
120.07 7668 920726.65 123 6922
118.91 7279 865516.95 274 4511
117.99 3661 431970.3 64 3501
117.19 888 104065.25 65 582
118.48 5064 600002.3 113 3086
120.65 26159 3156139.75 217 21928
121.02 979 118474.85 72 411
118.84 2723 323605.55 103 2271
116.26 13946 1621315.6 228 10869
115.54 2540 293479 58 2086
114.68 5822 667652.3 107 4621
112.85 1994 225030.75 83 1554
115.72 11398 1318989.65 146 10049
114.21 7380 842889.1 138 5047
114.48 6277 718606.75 113 5177
113.87 4678 532669.65 80 3207
115.72 3435 397506.3 74 2158
115.1 1737 199934 65 1534
116.99 17275 2021040.4 80 16945
113.84 1583 180211.5 61 1069
114.08 1502 171350 58 1171
114 7428 846771.7 65 7312
115.48 5021 579804.95 75 4516
114.46 22905 2621750.35 189 20606
116.7 10087 1177184.75 79 9521
119.68 58913 7050839.25 104 58423
115.81 98718 11433019.65 346 92545
118.59 3442 408184.2 43 3217
117.13 6010 703966.8 98 5318
115.28 3512 404873 83 2664
115.3 24694 2847097.2 111 21417
114.59 25861 2963486.5 122 22878
114.32 5234 598336.9 101 3719
113.89 1042 118677.05 35 871
112.81 6785 765441.25 112 5863
114.91 13370 1536301.15 76 12720
114.29 7796 891025.55 62 7197
113.82 3613 411246.95 82 2079
114.07 1345 153427.75 69 665
120.32 61128 7354939.1 707 32683
118.13 9651 1140025.7 170 6493
119.05 18806 2238814.05 157 17026
118.9 5014 596143 118 4115
118.97 35838 4263639.35 125 32750
120.6 633085 76351109.65 1983 167537
115.68 20956 2424191.45 212 15607
115.15 10329 1189333.75 231 7983
114.25 23271 2658754.7 188 21386
114.37 4934 564302.95 147 3987
113.73 6284 714710.1 170 4231
114.16 9505 1085132.95 52 8902
113.33 8807 998084.6 66 8528
113.87 68932 7848966.55 571 59865
114.39 2681 306691.55 42 2483
113.57 1664 188986.6 53 1332
114.39 5276 603509.4 73 4592
136.01 162024 22037549.1 835 107023
159.47 2016162 321521432.7 22279 267852
159.75 687938 109897479.6 9331 149140
168.1 409243 68792405.7 4437 154570
186.35 124125 23131201.7 1171 60419
189.89 844803 160420696.4 14967 240517
170.09 407266 69271928.35 4837 179527
170.35 170010 28960798.5 4832 57839
166.05 155501 25821187.85 3293 54549
168.65 63110 10643610.3 1871 31526
183.53 164513 30193327.6 846 137669
196.19 985048 193259019.6 12518 266251
192.77 379777 73209210.95 7532 111177
201.81 332865 67175807.85 4927 128302
197.33 151142 29825590.4 2389 76800
199.41 281920 56218301.05 4024 137269
190.91 77975 14885949.35 1380 34720
187.15 88972 16651534.6 1684 43826
183.07 76591 14021396.7 1040 44655
180.27 73426 13236754 1343 38951
187.33 86785 16257835.95 1827 41533
181.02 60269 10910142.45 1819 40892
174.78 69510 12148767.8 1422 35481
176.39 35293 6225491.5 869 17523
182.21 88691 16160349.05 1805 27552
182.2 56171 10234346.3 1186 22903
173.32 64982 11262784.75 1337 39689
173.19 48893 8467672.8 1001 17979
170.2 36316 6181022.95 1049 17299
167.55 35057 5873841.55 763 18335
171.44 31386 5380713.95 807 15977
166.83 69332 11566426.45 1123 35292
163.79 70869 11607569.2 1215 39784
170.72 87911 15007804.15 1536 42286
169.79 49739 8445058.8 724 31162
170.62 38885 6634706.2 623 23079
172.5 65937 11374149.7 807 46033
175.96 90932 16000767.95 1213 56941
174.05 21493 3740773.05 452 9114
180.92 158015 28588443.9 2346 89019
178.16 95898 17085551.9 1647 42739
179.97 60087 10813631.5 1106 28608
180.76 64191 11602934 937 34286
188.01 673904 126704025.8 10834 156040
186.71 180222 33648652.45 3349 59624
185.95 164362 30562702.15 2788 74508
187.99 73397 13797974.95 1622 34251
182.86 55635 10173617.65 1228 27381
183.98 53255 9797702.05 933 33060
184.46 39812 7343753.6 830 22536
184.99 1255256 232208250.2 1255 987605
182.39 158569 28921284.85 2600 120945
184.4 67028 12359656.95 914 50255
187.21 142832 26739364.5 2532 85675
193.13 504614 97455834.6 4469 355560
226.6 1467719 332587317 17368 381129
224.08 310343 69540241.95 5103 132832
229.56 484769 111282018.1 6203 154991
226.34 85896 19441570.55 1740 40162
221.79 64227 14244938 1451 27465
219.08 62397 13670077.4 1370 34193
220.88 62690 13847054.95 1882 41241
226.96 114483 25982729.8 2855 72636
227.47 95504 21723960.85 1096 70972
225.47 40396 9108279.8 885 24631
227.31 59398 13501984.15 922 39568
 221.8 46806 10381498.2 921 35235
223.54 72181 16135050.3 1308 56913
223.35 41942 9367647.55 700 26378
221.91 38319 8503547.65 883 22186
224.42 65471 14693007 1248 41896
217.86 518114 112876102.6 3745 480087
211.12 70764 14939854.65 1220 46603
208.76 64590 13483716.5 859 36966
212.91 36478 7766550.25 1370 22989
228.58 300099 68596155.25 2800 222331
229.85 339359 78000081.7 4847 152059
221.05 79615 17599156.85 1645 39353
212.45 86136 18299672.55 1773 51436
203.06 72855 14794180.6 1529 42290
192.54 102926 19817568.85 2905 75757
184.79 92465 17086388.3 2514 66430
195.47 32756 6402738.3 816 23331
202.37 40680 8232558.3 1065 25457
201.62 31512 6353311.1 1016 16176
195.43 20951 4094529.55 723 13344
190.25 19206 3653893.9 729 14941
188.36 27562 5191588.4 781 19618
190.2 15646 2975886.75 571 10385
185.98 33673 6262545 726 24978
181.68 44900 8157349.9 759 37871
181.37 36611 6640270.4 686 27890
186.97 25277 4725979.5 589 14977
183.31 35736 6550609.15 623 23127
192.31 25747 4951465.1 599 13795
198.54 28467 5651880.4 642 15593
227.23 639654 145350735.2 12764 122320
225.77 562831 127070880.8 16531 107610
224.53 91175 20471782.35 2087 37594
231.17 194425 44944651.7 4429 71937
225.28 826729 186243674.7 3206 748646
222.4 44038 9793935.3 1121 22958
221.4 30385 6727373.45 753 21363
213.77 55136 11786508.45 1271 36649
224.42 305868 68644223.3 18538 139472
219.73 53500 11755461.1 1193 35734
219.85 31534 6932862.55 745 19655
223.14 70051 15630916.7 1302 46195
221.96 21234 4713102.35 685 13477
222.35 671892 149394796.9 4426 533814
219.22 83100 18216824.35 2044 35528
218.13 46441 10130189.45 1074 29466
216.02 24857 5369705.6 641 17964
219.69 54630 12001740.5 1500 21530
218.74 42266 9245228.15 1029 21835
219.55 23418 5141413.65 606 13013
231 576146 133089767.5 9016 175242
225.54 41765 9419760.3 1434 22555
222.77 23279 5185821.9 760 13968
220.84 20192 4459249.35 673 11853
220.12 20573 4528514.3 591 14979
218.91 34244 7496316.15 859 21270
218.16 21562 4704029.55 1083 14506
218.55 40067 8756493.2 910 16651
217.03 33565 7284521 692 25399
216.26 21561 4662754.25 394 16214
217.03 225924 49032031.7 4221 38371
215.12 14228 3060765.25 587 9844
214.25 18401 3942482 550 12822
211.37 20632 4360995.8 556 13270
211.08 31464 6641562 522 18526
205.53 36663 7535241.2 886 20779
208.71 9124 1904264 457 5134
212.8 14746 3137875.7 256 11845
210.92 19207 4051155.25 638 11522
210.71 13522 2849206.05 462 8683
215.1 27000 5807630.35 535 22129
218.55 35084 7667491.45 1026 23210
218.09 18006 3926918.25 652 10849
219.03 468930 102710697 1992 443513
216.17 41149 8895069.8 954 23708
214.36 15823 3391844.1 613 8033
215.44 12964 2793015.55 402 7828
217.2 43356 9416873.1 1698 27708
221.3 51169 11323484.15 917 29069
217.15 38050 8262583.6 566 30109
216.98 12367 2683385.85 410 6624
218.74 75069 16420296.3 808 62782
217.59 36219 7880772.25 640 27896
216.1 18208 3934679.75 961 10658
214.16 42473 9095827.9 1077 34178
207.76 50986 10592850.55 1402 40731
209.1 39239 8204966.75 1879 17398
208.79 32476 6780661.95 732 18976
210.97 64368 13579829.65 1768 30087
213.26 24960 5322906.8 821 18068
213.54 15128 3230365.8 497 9635
223.92 135449 30329686.8 3104 72569
220.88 34970 7724315.85 811 20512
223.74 26331 5891169.1 468 15287
221.64 25393 5628028.8 441 17790
219.62 33688 7398631.45 596 23952
221.91 23026 5109745.4 454 18078
222.34 29615 6584498.65 777 18215
222.96 30510 6802616.25 550 23249
225.39 50421 11364613.1 741 34704
229.28 115133 26397918.55 1171 91587
247.86 307528 76224299 6321 146909
250.67 198454 49746316.6 3608 91062
247.45 53406 13215449.8 1458 30631
241.16 43807 10564443.8 933 23948
230.18 47286 10884120.2 1041 31224
230.53 33097 7629863.6 943 17174
230.72 56030 12927174.75 1515 32940
221.37 50423 11162135.5 1427 32237
223.65 93809 20980641.35 2131 35750
216.4 87050 18837803.45 1767 67934
217.71 55000 11974200.45 1864 33634
200.13 120754 24166127.35 2290 97723
206.86 93084 19254987.65 2814 71268
217.25 212252 46111969.1 5899 109718
212.66 50411 10720341.65 1368 26492
212.2 25445 5399324.75 2050 15554
209.29 55799 11678403.25 3535 28557
212.75 25071 5333822.65 768 15800
217.43 128286 27893796.3 2919 82679
220.45 32054 7066339.3 531 14840
220.92 32115 7094926.65 843 23230
218.65 24697 5399938.35 1010 16424
211.99 57615 12214086.9 4591 34892
178.67 8603474 1537220206 60714 6922089
178.74 14744550 2635495817 136291 12294775
180.9 1995915 361055979.2 51845 1330041
170.98 5869011 1003456813 89064 4555705
167.86 2034543 341512580 21734 1646140
165.69 1558401 258218050.6 31371 1156220
153.13 2790187 427269230.9 31650 2104741
146.57 3895168 570932716.7 31508 3229576
146.04 1042304 152213088.1 17930 833411
140.58 1527438 214730932 41387 1116967
147.13 1080267 158940507.5 24299 701272
149.51 534265 79879416.2 20298 364227
149.48 381470 57021946.55 26324 246720
147.66 569210 84047433.1 24335 480447
145.48 691473 100594848.4 19670 591464
141.98 2465443 350032245 18052 2319110
138.77 2022192 280620751.2 37546 1750528
128.89 1553039 200167061.3 57261 1285353
137.31 2469222 339055486.3 26406 2117977
147.21 389658 57362576.4 10471 209862
150.38 1202442 180827780.3 21175 890137
152.87 806611 123307381 19194 527987
150.97 263197 39733545 6653 145597
149.75 1083496 162248907.6 9000 959384
150.31 628382 94453579.3 4301 500419
150.8 207219 31249570.2 4258 134531
152.44 434796 66280351.9 6980 318010
145.41 276264 40172117.5 8579 175214
140.8 479448 67507074.45 7013 361152
143.5 611360 87731862.45 6169 475964
149.96 541274 81169011 12772 423036
146.37 885910 129669818 4604 834242
144.29 542256 78242923.6 4766 371407
141.16 555721 78443588.95 5233 355200
138.71 814283 112948591.8 7661 705167
139 417015 57964411.1 6592 281099
138.51 497844 68957212.3 5313 394397
144.44 1880288 271597636 13768 1356847
139.85 377210 52754234.75 11005 214240
144.94 804750 116642610.9 11869 620472
141.43 782606 110686132.4 11270 594086
142.14 869763 123627486.9 7469 672247
144.8 245094 35490724 1604 164558
148.4 535317 79441467.95 14839 324478
155.75 518768 80800307.9 4750 272743
159.87 546462 87362224.95 6477 299182
161.88 736342 119200112.7 11727 466782
161.14 493420 79510348.25 8590 376840
156.09 335075 52301008.65 5022 216465
152.33 445626 67884138.75 12656 277387
151.07 209391 31631777.2 5293 98879
150.26 133405 20045848.9 3872 81229
151.47 301994 45742697.95 4660 190040
150.61 191096 28780860.05 2554 126294
147.06 245237 36063466.25 7213 167018
146.46 286462 41955117.7 4968 187761
145.91 189870 27704063.05 1642 144153
145.34 359189 52204580 6722 256975
141.86 136298 19335871.4 1850 98872
140.93 479302 67548618.1 1746 431476
142.69 195422 27884524.35 2949 151887
147.73 303752 44874527.85 4399 230452
150.39 565267 85010363.45 5064 463435
154.06 454657 70045017.25 6518 265301
152.69 183855 28072348.5 3541 105065
157.12 898646 141190940.8 12965 520765
153.24 432003 66200597.2 12194 296943
152.43 177103 26995289 5039 101108
153.61 545080 83727097.6 29051 447692
154.53 215109 33241658.75 5995 140404
152.54 219623 33502053.5 5310 171723
149.3 198097 29575577.95 3781 135548
147.92 227281 33619232.75 9349 158901
146.57 392285 57498246.55 9169 246617
138.25 1072688 148300444.1 24640 706255
136.38 541872 73900018.9 8965 408006
136.17 272274 37075410.4 5035 210934
134.68 3100153 417515967.3 38381 2837726
134.79 330449 44541252.45 5059 240009
135.54 164344 22274893.6 3358 106325
132.7 533002 70729958.9 9392 447347
132.07 982853 129803878.4 7599 818152
132.21 819551 108355492.3 5881 674273
132.15 841602 111216426.8 3495 751397
132 171808 22679114.25 2926 113637
132.03 1710862 225882432.2 6309 1556957
129.79 716147 92947832.1 9871 450356
130.59 174743 22819711.5 1428 131572
129.22 312591 40394444.75 6549 220669
129.69 281333 36486520.25 5162 162297
131.64 370723 48801971.25 3664 247647
132.65 354756 47059154.95 6899 265501
135.05 436628 58968766.4 5442 259907
135.14 276923 37423692.6 3819 168114
134.81 204124 27518497.3 4272 144167
130.33 377609 49212552.65 5194 226765
134.03 294646 39491610.65 5589 164733
135.19 255014 34474346.55 3005 159830
139.48 834423 116384650.9 9870 355721
143.07 650247 93029139.4 6034 484157
143.24 601433 86148697.7 3857 500530
145.99 686627 100239655.5 10475 475407
145.09 1665781 241682608.5 8639 1278167
148.68 1038612 154423373.1 16774 724633
144.67 576004 83330202.6 11359 491128
144.86 603282 87388901.05 4364 513771
142.74 487773 69623103.35 2392 407186
141.12 1797535 253671375.8 3672 1726148
141.19 411180 58054633.05 2895 340919
140.04 1438080 201388738.7 2885 1362123
141.65 3147501 445851704.4 7081 2842127
143.88 2413870 347315459.7 3529 2242365
141.46 341348 48285500.9 3737 249231
142.35 1183989 168540956 6737 935712
141.58 381877 54066372.85 4665 269565
140.1 2239881 313812450.9 5069 2135311
148.5 2417432 358986834.2 16505 1341491
146.89 429505 63091196.9 3863 257579
146.58 281293 41230812.9 2747 138381
146.87 414709 60907166.05 3104 264543
147.73 527769 77964908.1 6082 235470
145.23 420592 61082804.95 8325 273973
143.92 628949 90515309.2 6424 443946
143.67 300236 43136242.7 5240 196459
145.24 386856 56187423.2 3773 307588
149.84 794240 119005087.3 6812 453971
152.84 1562303 238781751.7 10939 983552
152.77 493657 75416173.25 5376 295589
152.42 295557 45048369.65 3121 147361
148.49 1164422 172905072.3 11050 810602
148.64 603163 89656455.3 3673 454716
150.02 336508 50484052.95 5690 165227
159.98 1808579 289330764.1 12825 937920
164.82 1315699 216857198.6 11167 675016
165.51 1059623 175372928.6 5094 796604
171.86 2661330 457380958.8 32681 1102926
167.2 550500 92042571.6 8853 290672
165.39 517149 85530712.45 5610 327072
163.5 364870 59657299.8 3519 200439
163.01 257969 42052578.5 3170 158828
167.02 583918 97525688.25 5525 255944
161.01 1766845 284485606.6 17971 729062
154.9 1026086 158938749.4 10375 678888
152.32 507959 77370725.2 6192 368791
150.82 564114 85080618.9 4843 323755
152.01 757556 115157082.6 6316 560228
152.56 538555 82162555.45 5178 411874
151.47 455779 69035422.4 5651 294009
147.93 324270 47970392.15 7576 259947
146.87 294110 43196241.2 3349 217972
147.55 351629 51884373.6 6839 221912
144.64 3054438 441802682.3 19034 2495414
144.29 409961 59153221.8 8836 291750
145.21 2005694 291238714.2 11209 1740662
139.94 1350186 188938591.2 13376 1130438
140.13 1356481 190086489.3 11453 1014498
140.13 424024 59417752.2 4759 235287
141.7 404956 57381096.8 5761 264886
140.44 266581 37438782.35 3734 174991
141.08 512446 72294565.95 3912 301261
139.23 1349616 187912642.6 7987 1129770
137.8 252121 34742974.35 7081 153926
140.38 448732 62992964.8 2742 332320
143.03 336688 48155941.95 3291 186837
146.89 1349288 198197591.6 13908 673043
145.84 569532 83061340.05 6503 466587
146.22 504472 73762800.85 4906 254089
143.3 346428 49642709.05 2718 252432
140.74 509553 71714666.35 4689 376104
140.29 228860 32106253.1 2392 152348
141.39 463060 65471728.9 6079 255191
142.51 802647 114384107 3071 671984
145.57 1079035 157073397.7 7450 885750
148.14 516904 76571617.65 5507 325889
149.87 485328 72736893.4 5780 311282
156.15 1157189 180691285.6 15361 700560
162.01 1990975 322561586.7 18468 778845
165.42 1442854 238676009.2 21911 814586
159.88 757340 121086619.3 11244 457496
160.54 766316 123027356.5 10603 510453
163.57 359912 58871361.35 3794 231736
162.9 413438 67347653.7 4602 306464
158.68 350279 55582197.7 4818 247623
157.51 526061 82859699.35 7811 352546
150.49 2064194 310647083 7093 1914013
153.42 676980 103864809.3 2147 604465
152.86 172156 26316026.25 3473 117532
143.81 1091351 156948245.6 9791 741284
149.99 270508 40573145.2 2475 205418
146.44 257806 37753245.65 3213 165605
138.9 586216 81427023.5 7183 478664
135.66 443975 60229962.95 8282 296395
135.32 489327 66215625.85 3835 412271
133.77 728708 97481726.4 15182 653764
128.78 405851 52264940.4 5282 276863
129.96 1588030 206374447.3 5690 1516415
133.21 744974 99237278.95 5312 620432
138.48 423747 58681913.1 6129 130027
141.05 774210 109203990.7 5694 622870
139.85 596759 83458390.45 6091 517055
141.2 224020 31632287.5 6534 135953
139.92 261077 36530903.2 8631 183366
138.96 118700 16494484.75 1839 73474
139.94 170573 23870532.1 3336 118881
138.93 158278 21989546 4615 92767
138.13 151634 20944475.8 3286 113810
137.13 145656 19974189.95 4865 114276
141.04 530024 74755873.5 5951 374565
141.07 123563 17430639.55 2390 84462
141.02 163218 23017370.1 3991 115574
139.18 93780 13052643.9 2252 63394
138.63 196568 27250433.35 3116 147875
140.37 452914 63574316.05 3997 385424
139.36 128501 17907964.35 2886 77632
138.18 105680 14603058.6 2751 70912
135.2 141942 19190125.45 1899 95460
134.05 118522 15887475.15 3159 80504
130.57 209951 27413576.9 3275 139841
131.95 559640 73841836.2 4185 513552
130.91 615866 80621106.45 1467 584077
132.08 91956 12145494.95 2197 61431
131.78 274699 36200101.65 4768 147263
134.12 298470 40029488.4 3660 212754
138.45 178742 24746882.2 2238 96022
136.9 152058 20816184.3 2293 83328
139.69 608841 85047152.35 2174 539728
141.47 327354 46310991.15 4544 238535
140.24 404074 56669251.25 1606 346931
140 688534 96395054.3 4522 659353
139.44 173871 24243839.2 4329 138791
139.66 260406 36367744.85 6247 184440
142.11 365275 51908301.75 5667 254794
141.22 151893 21450009.4 2134 75554
140.02 179900 25190405.85 2192 96758
143.95 472641 68034922.25 7454 261934
145.02 387646 56218120.45 6913 227095
143.66 130040 18682045.45 1925 82586
144.51 1005135 145248936.6 5522 852666
143.97 161819 23296634.85 2669 112450
142.68 88681 12652699.85 1842 56642
146.86 598100 87834301.05 6833 364551
148.84 462320 68810856.7 10769 286469
150.18 421018 63227159.05 5923 289645
149.7 801250 119950644.7 9541 532149
149.9 495073 74212219.75 6545 326111
149 750678 111851124.1 4511 591997
149.01 339169 50539666.35 2250 250290
149.04 1448755 215919532 16111 676828
145.47 522881 76062648.75 4882 399622
150.75 1033580 155808194.9 7204 870237
155.39 814807 126609236 7200 392278
153.19 323679 49584245.45 3618 190829
152.63 731539 111654943.3 5508 577203
151.63 324406 49189719.85 3462 206456
150.61 174201 26235795.35 4400 120053
150.35 260160 39115783.7 11819 197890
149.94 155449 23308697.15 4785 123162
154.95 546152 84627880.25 5957 386835
157.09 669797 105217789.9 5761 450685
159.02 439982 69964881.1 6230 209374
156.54 891311 139525839.9 8413 770807
158.04 167047 26400338.45 10149 109278
157.11 1023733 160838713.6 4731 906421
159.72 510731 81572185.05 4647 218928
159.22 589717 93895297.6 8232 325336
157 271931 42692010.45 2061 151067
154.17 232770 35885411.5 5344 136242
152.29 350731 53413208.25 9119 246262
149.78 1875162 280853501.6 4425 1710310
147.14 388477 57160772.2 9019 224697
146.62 229908 33708554.75 3751 91469
146.34 302621 44285254.85 2052 184497
147.53 237517 35041767.95 1964 154836
150.06 441002 66176255.45 3609 197237
150.38 1115460 167739673.7 5772 827437
155.24 1160718 180187478.4 9601 988853
156.3 1187137 185546657.5 5169 919064
151.53 577586 87519483.1 3446 411510
152.56 1792162 273406900.9 5470 1578048
153.61 274501 42165304.6 4801 172902
152.48 463272 70637742.85 8863 350448
153.81 294906 45359180.55 3301 205968
152.73 241099 36823988.05 2668 146267
152.33 665751 101413870.7 3791 565759
151.76 551754 83732908.15 5565 441070
158.14 704429 111399928.4 4645 489773
155.94 345599 53892513.25 3877 196424
159.84 665641 106398972.7 12241 418065
158.61 745834 118297045.8 4555 543386
160.45 406741 65261090.85 6251 252138
166.2 964529 160303530.9 11550 506516
171.19 1689796 289269808.4 18045 1103982
177.07 2359075 417728183.3 25694 1045822
180.21 867840 156391657.9 13345 424025
173.13 494627 85635580.6 8472 207386
175.04 856719 149958716.2 9182 534956
178.28 1235915 220338301.9 19908 685424
179.56 719638 129221146.1 20008 358513
178.61 1626293 290474703.5 16399 1189634
177.37 258649 45876947.5 7377 134804
173.92 511735 89002908.65 13959 308997
170.59 434449 74114652.15 7567 260980
173.93 373769 65010909.6 12207 186446
172.91 271899 47014603.35 6173 141967
172.13 247851 42663515.65 4127 109618
170.74 343271 58608685 2639 196047
169.93 324737 55182230.9 4474 199557
166.61 205342 34211922.2 4230 121008
164.94 256614 42325844.55 3043 114768
160.8 463981 74607061.8 3499 306957
159.42 364452 58102639.15 4086 211615
162.85 512009 83380871.25 7360 275505
169.4 2295287 388830771.7 15826 1018332
174.75 798143 139474441 12416 488297
180.33 933951 168416422.7 15053 563172
179.18 525271 94117741 6827 235081
175.39 384648 67461604.7 5039 190673
170.87 456392 77985336.85 6626 248030
162.92 821653 133861369.6 7757 449364
162.18 440682 71467982.35 5576 216088
163.76 351048 57487996.05 6449 180782
165.06 282818 46681305.1 4159 74024
168.06 487163 81873674.7 6244 236703
170.59 285657 48730110.8 3294 91099
169.31 264575 44795319.95 5313 138260
173.37 545301 94540379.45 8716 269628
175.62 518582 91072359.65 9750 166683
173.01 190456 32951645.75 3230 91138
177.23 859142 152264459.3 7263 546013
181.93 1160379 211110980.7 16743 636511
179.84 306321 55087409.35 8041 152225
180.47 335806 60603542.85 3760 165375
182.06 346861 63149536.95 3653 192601
185.88 1158530 215341882.7 25111 746826
185.8 825420 153361702.9 26077 556956
182.78 296450 54185261.2 4454 148060
181.52 297813 54059561.75 4050 196232
179.75 248463 44662333.2 3804 143027
178.58 260446 46511717.45 5919 165427
177.06 245269 43427576.8 5379 108092
177.49 441701 78395843.7 5109 177459
176.93 267001 47241013.8 3350 135334
172.07 457531 78725659.05 4630 238947
171.05 430346 73612159.65 2887 296160
169.5 383781 65051305.1 4460 254152
170.6 456334 77848478 5051 356593
173.11 210054 36362289.55 3215 92841
174.44 449976 78495798.35 2540 336916
172.25 122106 21032747.85 1992 62153
170.62 188862 32224153.35 2723 133378
172.79 304748 52658330.05 3638 172687
174.42 298996 52149971.05 4072 168077
176.72 53520 9457789.05 951 35759
176.09 202894 35727506.7 1966 146686
177.63 425014 75494602.5 3737 262584
177.57 232926 41361040.25 3137 134304
180.41 683440 123300882.8 9596 392342
181.91 572028 104060082.9 8443 351570
179.46 273960 49163974.75 5354 184684
179.59 329040 59092146.95 3271 177390
179.65 194659 34971298.4 2767 113094
176.91 307299 54365177.15 3589 211893
175.01 284563 49802339.5 3942 185076
178.51 3521739 628682811.9 27693 1772834
178.08 314753 56052755.5 4289 164743
174.63 943879 164827277.7 9803 482731
170.01 576744 98054927.45 5875 342846
170.58 443876 75717794.05 8076 314290
174.37 655685 114329361.2 8251 377227
174.99 1264778 221324709.6 8952 1033263
175.45 223222 39164367.65 4854 145143
172 150364 25861867.3 2080 81669
172.29 266838 45973242.1 2712 167820
168.64 472992 79764572.6 6398 387908
168.42 404594 68142998.75 4120 322273
167.17 597867 99948165 3312 476639
164.23 416989 68480393.3 4084 276021
165.58 163592 27086793.25 3538 82561
171.97 704092 121084169.5 7256 257404
172.15 257031 44247768.15 3940 143396
170.48 202471 34517907.1 4070 95518
171.51 180921 31029382.6 3033 111963
169.49 133279 22589443.3 2501 66040
170.85 140253 23962716.65 1841 75907
169.62 129057 21891123.75 1776 68680
169.76 125642 21328631 2757 72498
168.25 157338 26472853.2 1429 107886
169.37 153608 26016199.4 2303 102677
171.42 258266 44272513.55 3959 105139
171.92 297617 51165679.25 4551 171616
170.93 404648 69165843.85 2690 325112
173.77 461250 80152540.4 3966 313028
176.26 488247 86056748.05 6628 248186
181.04 799569 144756766.8 7043 400749
177.83 472875 84093705.65 4435 305318
175.23 174647 30603249.6 2824 73718
174.29 216912 37804625.25 2655 107748
171.75 247781 42555608.05 3218 164936
170.67 164266 28035906.95 2028 97164
170.74 217281 37098019.95 2935 110851
172.73 333357 57581844.7 4895 218539
169.82 206127 35003770.65 2264 134241
169.39 185586 31436868.35 3883 134820
169.06 394799 66745915.3 6285 258236
165.88 676337 112187952.3 2965 570000
158.22 370760 58662755.4 7854 248185
159.5 338862 54049931.75 5172 180953
155.66 312145 48587322.7 8166 215009
156.67 254693 39903252.25 8036 143759
162.22 386454 62690040.4 13377 264184
164.99 369271 60924257.25 4270 300506
165.06 333560 55058060.3 2533 278287
161.4 400859 64696952.5 3789 334787
161.88 158300 25625602.1 2162 86659
159.68 302687 48333517.4 3207 212213
159.57 270543 43169291.85 4269 163086
160.12 648969 103915937.5 5398 503978
157.45 137816 21699762.25 2099 81190
155.88 393962 61409442.9 9164 295594
152.87 454953 69549583.2 4856 357236
149.08 573699 85524859.4 9805 393030
145.74 631568 92047636.3 11883 452575
148.07 138062 20442154.1 1424 97520
147.63 348302 51421428.65 5254 240654
147.39 329318 48537484 5474 187057
148.8 843204 125470869.4 12297 633287
148.96 648283 96571054.25 3387 555349
146.94 1329804 195398663.9 14116 701512
152.3 1510031 229980619 7903 1178294
154.64 602557 93180978.4 6126 436619
151.8 761175 115550053.4 8634 575896
151.32 412946 62486085.6 6741 241428
152.73 351516 53686578.4 7826 258289
154.27 600326 92610937.25 6472 431228
150.34 1074793 161581682.9 6953 913734
152.92 639297 97762151.9 17954 380391
149.68 289939 43397750.95 6247 170363
149.16 133779 19954936.9 1814 73975
150.49 397627 59839468.2 6722 261570
151.28 302885 45821899.85 5496 139129
 150.3 293358 44093110.55 5859 207965
150.78 1367090 206133132.4 4505 1190371
151.21 1023986 154835699.3 3963 898425
153.7 2242146 344618306.6 4230 1989329
155.07 277737 43068922.85 3045 153007
154.54 131154 20268539.8 1716 72133
158.82 861119 136763499.2 7304 490005
164.48 867249 142644797 9146 465252
170.83 1216986 207900226.5 17286 638581
166.13 918289 152554161.5 12517 514148
167.81 475510 79794215.95 6298 287035
167.17 583593 97557698.4 5466 381272
167.9 337191 56614093.05 4764 220927
167.77 464336 77900211.75 8553 229683
165.53 349989 57933538.6 8202 118773
165.34 271469 44884504.85 5878 160880
169.37 537673 91065529.85 6006 354007
169.66 513486 87118824.7 8002 303682
169.42 588642 99726235.25 2755 454846
170.35 658276 112137686 6518 445738
169.89 1128334 191696426.5 14351 857162
170.01 1646029 279837796.7 6698 1447281
170.93 921808 157569153 2768 840293
170.46 1874467 319515338.7 8384 1505080
169.06 565765 95650400.45 5071 379745
169.59 408493 69276239.85 6315 249134
176.3 2198419 387591894.2 16327 1434316
176.82 808848 143024228.3 13620 484527
173.6 199392 34614261.8 2760 92177
170.67 213779 36485999.35 4401 135867
171.5 1036759 177806954 5094 892274
171.64 846207 145241690.9 8684 720982
171.21 289762 49609456.35 2256 190592
170.23 322293 54865542.75 5845 224646
175.37 1653907 290050325.1 14795 1052764
171.98 261207 44923458.3 3188 125169
178.09 1111510 197947764 12809 609612
180 654342 117783552.1 9450 362919
177.04 344496 60991078.45 4546 204861
175.27 417599 73192742 4109 213871
173.84 487280 84709063 9513 294072
174.94 409133 71574627.6 9399 272836
172.9 1259314 217739321.6 12053 1135135
168.36 492335 82890864.25 17494 332446
166.16 413104 68641222.15 9074 233724
168.54 561111 94569457.15 12794 431722
166.2 355524 59086400.4 17669 215521
165.94 189638 31468068.45 6186 127007
167.43 255987 42859283.65 5802 161963
166.32 1025529 170566397.1 5886 787256
165.27 184059 30418682.55 2837 101486
164.25 173649 28522651.25 3004 92125
159.75 730637 116716634.1 8288 492242
160.66 636498 102257197.7 5652 487989
161.91 303680 49168205.7 2895 185129
158.71 1673354 265571883.3 17294 1108338
152.59 1060338 161794289.2 10075 796249
150.98 708017 106898438.6 5093 502339
153.42 3895910 597715742.9 13939 3599958
154.42 823122 127105774.5 19091 515473
155.96 395746 61719284.85 5473 263769
161.16 423120 68189139.65 4293 319338
159.63 187289 29897025.45 2466 107635
158.5 739672 117240842.8 4441 609454
155.5 212669 33069481.95 3521 105894
152.23 176500 26869197.7 4758 98598
150.37 340692 51228811.35 6442 213719
150.41 123154 18523382.15 1802 80542
149.84 152956 22919491.9 2069 99581
152.26 158995 24207950.8 2696 91364
150.14 1412595 212086752.2 5272 1233211
152.21 751703 114418606.4 7925 516439
150.93 205239 30977672.35 2946 127510
150.23 171836 25815055.6 2225 108114
146.43 404338 59205861.05 5740 286687
147.61 911776 134586794.1 10584 633315
143.55 356341 51151273.75 3504 211555
146.19 1081714 158137496.2 3961 981658
144.81 444968 64435949.6 4897 294695
143.63 481372 69140962.4 2391 399089
148.28 284390 42169520.15 18409 185578
150.02 1734208 260162270.7 2169 1644746
149.71 1026865 153728216 3642 946916
143.25 800252 114634016.2 11509 696014
137.21 1647705 226080778.4 4290 1491736
138.75 571586 79309506.85 3556 477285
141.54 253825 35926914.9 4108 174164
139.24 555670 77370366.05 3640 494860
135.67 571749 77567540.05 10458 392395
141.56 1606943 227480731 3833 1514251
143.9 636699 91623202.7 4836 483077
148.38 1421156 210872307.9 13180 1080463
146.86 419755 61643877.65 4392 233273
146.97 525457 77226242.05 5637 468178
149.75 835680 125139153.4 6790 611495
151.72 224163 34009025.35 2593 105486
148.82 130723 19453891.1 1509 78924
151.65 1123497 170374876.5 2827 1020872
149.43 156138 23331515.3 3009 110248
148.56 524443 77910176.3 3718 460414
148.56 576289 85611876.4 2257 531444
146.62 308190 45185619.9 5002 214730
145.51 3470624 505004929.6 5358 3149191
151.18 3091724 467415683.5 5965 2560848
147.62 324944 47968007.7 3557 215870
149.92 3357138 503301185.1 2326 3168655
147.69 364984 53903170.1 2332 285625
147.19 184263 27121201.15 2830 92521
147.73 291826 43112893.8 6681 190037
146.93 354323 52059739 13313 251909
144.42 3263582 471332798.2 7994 2905220
145.64 181378 26416191.7 2462 111798
146.77 134495 19740326.05 1887 75643
146.25 85186 12458344.55 993 50749
144.55 130971 18931645.4 1611 77881
144.83 248563 35999363.55 1273 213103
143.67 94426 13566064.45 947 59441
140.46 1377228 193447186.2 2188 1281582
144.62 4206295 608329472.3 7357 3548093
148.28 968777 143650957.1 11721 315645
151.52 4097756 620911593.6 24811 1503975
151.31 1216486 184067283.5 8868 585527
150.64 558071 84065321 6663 322526
149.56 573805 85817626.3 4573 418514
146.72 446046 65443027.2 2297 287589
146.22 311656 45568913.3 2472 187364
140.89 228887 32247621.55 6419 125507
142.61 484605 69110635.05 3245 403739
145.17 696411 101101321.8 4852 536142
145.7 361080 52610482.7 5066 208200
146.6 163042 23901207 3067 92538
146.86 344179 50544656.55 2324 188785
148.11 432826 64106632.5 4462 318684
147.54 68131 10052317.05 1702 31291
147.81 266120 39334429.1 2866 157095
145.52 232023 33764248.3 2667 118418
142.61 199572 28461192.75 3675 123096
138 356036 49131231.3 4805 210728
140.87 220900 31118005.6 2402 111996
142 173195 24592837.95 2226 81045
139.63 346624 48399791.95 2158 218507
140.32 324611 45549848.55 3528 140934
138.46 118808 16449977.95 2102 62040
139.7 172199 24057010.3 2018 70533
138.77 125740 17448484.25 2720 70541
140.87 255528 35996241.55 4574 171598
144.38 471281 68042394.85 3499 345871
145.39 389649 56650332.5 5518 245130
146.71 222528 32647272.7 5468 66592
146.48 186315 27292009 1709 91412
145.6 420387 61206768.55 3341 357793
141.26 264416 37350526.55 2282 142873
140.37 232001 32566668.65 2526 156210
141.04 253288 35724317.35 1948 172156
139.35 341888 47642614.6 3106 253217
136.57 316048 43163880.9 5000 174782
136.44 539148 73559091.15 4519 358242
137.79 202360 27883114.45 3866 77866
138.41 143894 19916149.9 2657 42332
137.1 136428 18704845.5 2046 35191
139.2 447339 62268640.05 6489 154268
138.97 238996 33213003.85 3942 130434
139.88 453441 63428523.05 3603 329501
139.26 758548 105633632.2 6424 654539
141.64 385161 54554135 3736 202764
136.89 195204 26722329.85 3075 95139
135.91 143569 19512439.95 2592 77696
135.82 88768 12056298.25 1352 35202
134.2 146844 19706394.5 1415 107976
134.65 246015 33126697.7 3018 174153
134.56 883312 118859264.4 1440 818781
136.62 79625 10878301.75 1142 40201
140.84 211805 29830531.05 3368 157805
140.21 94270 13217203.35 1779 57610
140.63 135013 18987134.2 1750 74174
140.72 175471 24692092.25 3006 111379
142.17 174682 24833846.2 3082 108509
142.14 368842 52429029.6 5393 247830
157.73 9223138 1454730097 63665 1883171
170.85 18677915 3191137345 131588 5107448
170.96 3155954 539543210.8 34307 1218036
183.43 9079375 1665424531 70524 3349097
179.83 3685508 662781917.2 29074 1135159
179.14 929290 166474713.2 11948 343214
179.68 1670435 300143000.1 13785 920405
179.88 1387038 249506850.3 8874 989012
178.73 672895 120268504.6 5991 330230
189.42 3704253 701677754.2 48753 1314325
198.17 4770803 945429922.2 51941 983502
192.76 1962098 378223093.7 31431 605009
194.41 2358440 458503117 30504 527548
190.65 1314494 250609730 15691 306621
192.07 1528627 293598240.1 12011 656401
198.57 4531770 899873719.2 33576 2241760
209.87 4407622 925011420.9 67035 1456796
208.08 2852685 593595737.8 37130 1137723
206.85 3045800 630014691.8 24808 1840904
199.75 1424521 284549254.2 16608 572954
197.64 1052464 208009967.3 11813 465093
202.52 1419629 287501056.4 12418 608215
198.82 620072 123279718.7 6250 235507
197.04 976023 192314175.3 12055 306528
205.63 2264576 465666891.1 27934 854817
200.93 869264 174656973 10300 289327
193.38 1365648 264087631.3 10736 899321
191.44 1438437 275380124 30293 900635
189.47 1164730 220682819.1 12001 746117
193.08 653614 126198673 5531 322868
190.41 425645 81045442.05 8652 129737
191.1 620400 118558888.3 11114 262984
188.27 609400 114732312.5 10255 186994
183.11 1369815 250832341.3 14490 607140
179.45 603474 108290898.2 6200 352929
178.4 555272 99061882 7589 242556
183.76 345016 63401105.9 6361 115978
184.63 307669 56805004 7243 160125
183.34 3619461 663577389.5 17227 3225348
180.96 723286 130886035.4 9841 358677
182.89 759036 138816563.2 11296 384989
179.39 531009 95257364.15 10035 234490
181.66 746959 135693390 11485 469815
177.06 590635 104576020 7240 307029
173.73 928713 161348223.8 13616 491508
179.84 698718 125658831.4 8201 423523
178.12 2479141 441583442 8514 1808798
184.92 1723121 318638259 25573 944756
190.31 567207 107946930.1 11930 169130
192.39 1178634 226754991.6 13987 456443
193.86 1539063 298357830.4 20526 567443
182.67 644806 117787576.8 8695 282731
179.08 465108 83292236.85 6328 172481
174.18 330954 57644323.1 4881 124181
172.98 535528 92636447 8716 206952
172.96 224686 38861972.2 5236 93752
176.53 327075 57738054.65 4907 117254
179.62 387245 69555304 16322 154275
181.73 315475 57332255.4 6890 142867
180.11 357146 64326759.9 4981 170960
185.9 1656030 307852651.8 12377 745261
193.98 4058147 787213339.3 36373 2004308
197.05 1737317 342343354.4 30797 829517
188.02 787200 148009995.2 7843 405681
187.62 70041 13141260.6 1241 41627
189.54 1271064 240914784.3 6593 820126
193.63 1066817 206568837.9 12354 625678
193.62 990045 191693589 9392 550942
191.26 566831 108411598.7 6010 364658
191 985206 188171036.2 6825 772825
192.54 610890 117619155 13131 323653
190.3 1172252 223081408.2 7221 846621
189.55 551764 104587245.6 3454 407944
190.23 347372 66080364.8 4391 166074
193.01 1034220 199614744 7608 767684
188.65 727665 137273612.7 9025 549066
188.4 658677 124092123.3 7395 391461
188.33 667474 125707385 6339 376638
186.32 555549 103508629.5 3609 368473
183.05 325748 59628908.5 5904 164783
181.76 467426 84960002.15 5790 263775
184.72 450818 83276708.25 4265 293405
183.93 198192 36453596.8 3107 81087
181.48 537298 97506786.6 3856 449751
181.75 280964 51064903.4 3522 204494
179.78 393043 70662716.55 9624 255755
184.5 727749 134271322.7 16147 501257
199.71 4240615 846898436.2 37825 1621272
201.62 1756307 354103198.4 15446 1096583
205.21 2199722 451396993.1 25800 949031
200.58 1543658 309632267.1 13704 1128241
202.81 1195739 242511377.9 20086 641589
205.16 914368 187596122.6 17118 442372
202.58 1007546 204113218.9 11731 744802
203.41 1649809 335580512.4 14434 1275254
208.75 1265722 264213758.8 17579 426856
206.66 723425 149503661 10895 231480
208.36 1652016 344211107.1 15463 712547
206.01 727244 149821490.9 17044 353946
203.81 531390 108301579.7 5009 207349
200.19 680668 136263271.5 5100 402122
197.28 854111 168497579.1 14965 446574
197.93 637477 126174994.3 16695 339188
199.59 1114141 222367972.5 7697 716742
206.33 2573635 531029877.2 23058 1404004
207.05 1544321 319748031.6 10729 1072055
210.45 1654540 348199936.6 16208 984227
211.81 1225545 259578692.2 19102 579385
209.8 414801 87026656 5824 140095
211.32 1102107 232898865.8 13103 536946
213.2 1636735 348954974.3 14838 819182
204.39 862285 176240708.7 10977 384593
203.58 682898 139021111.1 8261 294510
204.16 1525355 311413042.2 9727 671637
203.31 470057 95566733.1 5973 199345
199 739069 147077961.4 11077 307925
203.61 866526 176434862.8 13737 501190
202.96 1182826 240071095.3 7579 964860
203.01 450004 91355089.05 7248 280530
199.52 1399675 279264387.8 24160 969783
202.54 661061 133892504.9 10273 419844
208.31 859652 179070954 16311 418134
209.58 701118 146937842.6 12999 371078
210.92 659499 139099303.1 10344 309254
208.07 977516 203391707.6 13344 539969
212.4 3189092 677375833.7 18193 2045457
213.06 481160 102515365.8 9976 200475
212.27 646620 137255422.7 8725 358050
210.79 2025233 426901434.3 18043 1769829
210.93 586752 123761244.8 6715 470585
211.16 455214 96120925 20870 308177
212.11 675574 143295492.9 13455 520465
212.21 390587 82886459.5 15848 257093
217.32 1883635 409355718.2 16428 1248635
221.45 1638730 362896969.8 28185 868483
211.74 946588 200425981.1 25615 509045
215.97 414526 89523516.55 9712 186790
219.56 704841 154753762.9 8355 399542
219.93 632980 139213296.1 11406 419458
223.7 579619 129658762.7 7419 238824
222.46 560509 124691142.9 8333 213915
222.21 1450265 322256372.8 17622 629897
223.74 798738 178709026.9 15966 490078
223.45 492543 110058927.5 10834 249056
224.31 740976 166206109 11457 333398
221.61 612206 135673974.8 9425 299625
222.97 716755 159814313.9 8670 458100
223.87 1397701 312907160.5 10858 999560
224.77 641221 144124321.8 7439 416541
230.83 1530232 353218277.3 21470 632626
227.98 900108 205204410.8 14608 529486
230.13 1423083 327490165.8 19502 877961
228.81 1594351 364800160.3 37740 1112331
229.52 367984 84459411.2 4814 120470
229.31 342595 78559529.8 6943 141548
226.4 481170 108936678.3 10335 279063
225.23 545643 122896952.7 10441 268562
220.2 241798 53243370.1 3552 128128
219.35 288259 63229736.9 3778 142642
222.66 990443 220535701.6 6048 759891
223.83 1125372 251891210.4 5780 901518
222.31 702272 156118958.1 9122 464729
% Dly Qt to Traded Qty Return Date Open High Low Close
63.8 4/1/2014 5244.15 5244.15 5199.4 5232.85
63.21 0.0225472 4/2/2014 5261.7 5276.1 5246.25 5272.4
69.55 0.0250298 4/3/2014 5281.6 5281.6 5227.6 5254.35
55.58 -0.010465 4/4/2014 5257.3 5257.3 5229.7 5234.5
75.7 0.0393655 4/7/2014 5236.3 5256.6 5198.5 5234.2
90.02 0.0299604 4/9/2014 5254.7 5321.3 5252.6 5315.25
89.73 -0.009879 4/10/2014 5322.25 5345.8 5308.8 5328.4
79.23 0.0011086 4/11/2014 5302.4 5326.85 5294.15 5317.7
55.39 0.0730897 4/15/2014 5330.25 5334.9 5267.1 5278.15
44.82 0.0232198 4/16/2014 5275 5294.7 5222.85 5230.35
46.44 0.0242057 4/17/2014 5246.3 5312.65 5242.3 5310.75
59.1 0.0270803 4/21/2014 5321.45 5352.55 5321.45 5347.25
57.65 0.0407478 4/22/2014 5354.3 5365.8 5341 5346.6
49.47 0.080608 4/23/2014 5352.8 5377.95 5351.85 5362.45
31.32 0.1295823 4/25/2014 5372.8 5373.85 5320.1 5328.6
26.79 -0.004906 4/28/2014 5327.55 5334.5 5307.55 5321.5
58.27 -0.031854 4/29/2014 5330.05 5338.3 5283.25 5286.05
40.73 -0.03917 4/30/2014 5294.8 5334.1 5221.95 5255.65
60.83 0.0998777 5/2/2014 5271.05 5291.1 5256.2 5260.95
57.03 -0.001112 5/5/2014 5253.75 5289.6 5253.75 5260.3
64.92 -0.063451 5/6/2014 5275.4 5294.1 5262.85 5273.1
48.71 0.018225 5/7/2014 5269.5 5278.5 5227.45 5232.85
76.46 -0.026459 5/8/2014 5246.3 5261.75 5222.4 5236.6
85 0.0423661 5/9/2014 5232.25 5382.5 5231.9 5375.9
85.27 -0.020322 5/12/2014 5380.25 5482.9 5380.25 5479.7
86.43 -0.016438 5/13/2014 5526.8 5600.1 5524.45 5562.55
92.79 -0.003581 5/14/2014 5569.25 5593.5 5555.45 5583.6
84.55 -0.000399 5/15/2014 5588.9 5618.35 5554.45 5580.3
84.31 0.0435477 5/16/2014 5689.3 5888.15 5610.5 5656
50.95 0.0363706 5/19/2014 5711.85 5766.85 5682.2 5762.6
53.38 -0.011821 5/20/2014 5804.9 5824.45 5762.25 5790.95
78.83 -0.03215 5/21/2014 5799.9 5809.3 5748.65 5792.3
79.69 0.0208575 5/22/2014 5828.7 5872.2 5813.05 5841.3
62.12 0.0015134 5/23/2014 5872.85 5931.6 5870 5923.65
78.64 -0.056668 5/26/2014 5976.85 6035.15 5804.15 5883.75
55.44 -0.020024 5/27/2014 5888.4 5888.4 5796.3 5844.2
50.25 0.043727 5/28/2014 5853.3 5870.6 5835.75 5861.25
47.52 -0.034456 5/29/2014 5855.85 5860.85 5788.85 5796.45
64.98 -0.012976 5/30/2014 5813.95 5831.2 5789.25 5802.85
67.6 -0.008628 6/2/2014 5829.1 5914.05 5818.3 5911.7
75.13 0.0095317 6/3/2014 5926.2 5963.1 5906.45 5956.85
61.29 0.0061576 6/4/2014 5960.95 5982.05 5955.1 5972.85
74.21 -0.011424 6/5/2014 5979.2 6043 5948.05 6037.65
76.86 -0.024763 6/6/2014 6078.05 6134.15 6067.6 6129.95
80.51 0.0004232 6/9/2014 6164.55 6209.8 6164.3 6196.7
65.38 -0.006768 6/10/2014 6218.3 6218.3 6125.2 6192.3
77.43 -0.006388 6/11/2014 6207.2 6234.25 6123.6 6152.55
83.97 -0.020574 6/12/2014 6161.7 6178.05 6124.05 6168.8
86.56 0.0004376 6/13/2014 6184.45 6191 6040.45 6057.5
69 0.0936133 6/16/2014 6050 6064 5990.7 6056.7
64.29 0.0136 6/17/2014 6051.25 6142.75 6044.2 6139.35
89.66 -0.02131 6/18/2014 6146.25 6177.7 6049.2 6084.85
77.24 0.008871 6/19/2014 6103.05 6127.3 6040.95 6064.75
40.22 0.0031974 6/20/2014 6066.45 6082.75 6026.9 6038.6
81.78 -0.005179 6/23/2014 6044.4 6065.7 6001.25 6037.95
67.18 -0.003604 6/24/2014 6054.2 6124.4 6054.2 6113.85
60.87 0.0116559 6/25/2014 6123.05 6127.25 6106.65 6115.15
76.19 -0.0147 6/26/2014 6107.8 6119.9 6058.55 6065.8
70.14 0.0048387 6/27/2014 6083.3 6105.8 6055.35 6082.1
89.8 -0.004013 6/30/2014 6102.4 6180.85 6102.4 6174.2
82.89 0.0016116 7/1/2014 6192 6212 6187.2 6199.9
87.18 -0.006436 7/2/2014 6240.1 6282.2 6240.1 6276.9
79.92 0.0012146 7/3/2014 6289.9 6301.7 6260.1 6267.2
89.48 0.0016175 7/4/2014 6273.05 6300.85 6230 6297.6
77.65 0.0044409 7/7/2014 6319.8 6329.3 6300.9 6322
97.04 -0.009244 7/8/2014 6336.45 6336.45 6131.55 6152.3
80.03 -0.024341 7/9/2014 6159.2 6169.05 6076.2 6104
87.42 0.0253638 7/10/2014 6105.95 6233.05 6008.2 6105.2
48.47 -0.025547 7/11/2014 6116 6153.55 5981.45 5991.7
92.64 -0.037453 7/14/2014 5993.65 6008.55 5958.9 5990.7
51.93 0.0341548 7/15/2014 6020.25 6071.55 6004.65 6067.35
47.88 0.0468227 7/16/2014 6096.15 6157.6 6080 6147.9
63.81 -0.007987 7/17/2014 6140.55 6185.95 6140.55 6179.45
66.76 0.0185185 7/18/2014 6167.45 6199.55 6135.25 6184.55
81.1 0.0098814 7/21/2014 6213.05 6234.8 6193.5 6200.3
57.9 -0.001566 7/22/2014 6219.55 6254.45 6216.4 6251.35
62.21 -0.00392 7/23/2014 6272.95 6283.6 6226.8 6261.1
66.35 -0.00669 7/24/2014 6263.9 6283.35 6242.95 6278.95
74.81 -0.005547 7/25/2014 6278.75 6284.3 6192.6 6230.45
74.26 -0.009163 7/28/2014 6231.55 6237.1 6182.3 6200
56.07 0.008846 7/30/2014 6196.1 6237.5 6168.45 6232.6
64.71 -0.000797 7/31/2014 6227.4 6243.55 6189.55 6194.45
66.97 -0.100917 8/1/2014 6146.55 6201.1 6106.45 6111.7
91.27 -0.007542 8/4/2014 6138.2 6183.6 6136.6 6175.7
60.9 0 8/5/2014 6192.3 6229.55 6150.25 6226.45
60.43 -0.010729 8/6/2014 6210.4 6231.8 6165.4 6173.6
44.3 0.1125169 8/7/2014 6160.3 6195.7 6141.85 6153.5
53.71 -0.098294 8/8/2014 6104.05 6104.05 6051.35 6072.65
57.1 0.0018018 8/11/2014 6113.95 6125.85 6100.2 6117.65
39.97 0.0571043 8/12/2014 6158.6 6190.45 6139.85 6186.15
55.28 -0.045513 8/13/2014 6177.7 6205.25 6130.85 6167.2
90.54 0.0017825 8/14/2014 6178.25 6218 6168.55 6215.65
82.18 -0.0129 8/18/2014 6208.9 6298.35 6208.9 6294.1
96.22 -0.000901 8/19/2014 6316.2 6335.05 6309.1 6328.8
89.63 -0.00857 8/20/2014 6342.2 6342.2 6312.85 6321.65
94.56 0.0009099 8/21/2014 6324.9 6366.35 6313.15 6339.35
90.83 0 8/22/2014 6351.85 6367.8 6342.2 6352.35
94.33 0.0240909 8/25/2014 6366 6391.3 6327.1 6332.45
87.07 0.0133156 8/26/2014 6311.25 6340.6 6289.9 6328.45
89.57 -0.00438 8/27/2014 6352.1 6365.5 6339.25 6355.15
84.33 0.008359 8/28/2014 6363.75 6378.95 6349.65 6360.75
88.06 -0.00349 9/1/2014 6388.1 6441.55 6388.1 6438.45
68.25 0.0017513 9/2/2014 6447.8 6499.8 6447.8 6484.35
83.2 -0.015734 9/3/2014 6506.5 6536.55 6500.5 6517.7
72.7 -0.008881 9/4/2014 6515.6 6515.6 6465.55 6501.95
87.58 0.0224014 9/5/2014 6506.6 6528.4 6476.15 6502.3
85.13 -0.00482 9/8/2014 6537.6 6580.8 6537.05 6578
37.99 -0.008807 9/9/2014 6574.65 6584.95 6553.65 6577.05
61.6 0.0048867 9/10/2014 6562.45 6563.15 6531.85 6540.25
78.22 0.1078691 9/11/2014 6558.4 6572.45 6527.95 6554.75
69.73 -0.018356 9/12/2014 6559.8 6579.3 6548.45 6572.7
84.08 -0.00935 9/15/2014 6547.25 6556.45 6518.05 6540.1
65.71 -0.002872 9/16/2014 6538.6 6550.25 6404.2 6411.25
72.61 -0.002469 9/17/2014 6445.25 6457.7 6401.55 6442.5
68.36 0.0284653 9/18/2014 6426.8 6563.95 6423.75 6560
84.41 -0.034095 9/19/2014 6574.45 6603.5 6551.15 6561.65
89.79 0.0415282 9/22/2014 6532.55 6586.8 6521 6576.6
81.67 -0.049841 9/23/2014 6577.7 6591.5 6459.05 6464.8
68.78 0.0222409 9/24/2014 6463.3 6481.3 6393.8 6437.25
82.25 -0.004926 9/25/2014 6438.7 6448.9 6319.15 6343.15
87.85 0.1043729 9/26/2014 6319.85 6405.3 6286.5 6396.55
74.94 0.003362 9/29/2014 6403.95 6435.05 6383 6408.3
79.02 -0.040208 9/30/2014 6399.05 6469.5 6384.8 6415.7
93.88 -0.030644 10/1/2014 6413.2 6431.2 6393.8 6398.05
47.68 -0.037215 10/7/2014 6369.35 6404.15 6318.75 6324.85
84.1 0.0477972 10/8/2014 6308.7 6341.8 6296 6316.65
59.76 -0.012693 10/9/2014 6348.65 6424.5 6348.65 6416.4
85.52 -0.012857 10/10/2014 6377.95 6386.8 6323.35 6330.35
69.78 0.002442 10/13/2014 6307.7 6362.3 6284.55 6352.4
72.95 -0.00609 10/14/2014 6380.2 6384.55 6319.35 6339.9
94.95 -0.028186 10/16/2014 6317.2 6359.45 6208.55 6225.3
81.5 -0.000841 10/17/2014 6221.9 6283.5 6204 6255.15
57.63 0.0117796 10/20/2014 6346.95 6356.5 6317.55 6334.8
64.59 -0.026195 10/21/2014 6355.5 6384.7 6340.5 6378.15
79.59 0.0209223 10/22/2014 6431.4 6441.7 6418.55 6436.55
65.12 0.0242576 10/23/2014 6468.25 6469.85 6457.4 6463.25
89.04 -0.004083 10/27/2014 6498.75 6498.75 6434.95 6438.9
98.51 -0.01312 10/28/2014 6444 6469.3 6439.65 6465.15
87.46 -0.007894 10/29/2014 6500.65 6518.05 6487.4 6513.75
91.93 -0.001256 10/30/2014 6510.35 6575.65 6510.35 6570.3
70.28 0.0360587 10/31/2014 6598.05 6689.55 6598.05 6685.75
80.28 0.0113314 11/3/2014 6705.25 6709.15 6676.8 6704.3
75.15 -0.022009 11/5/2014 6726.6 6742.95 6707.55 6713.75
35.79 -0.003682 11/7/2014 6717.45 6734.1 6680.1 6720.95
89.2 -0.01807 11/10/2014 6728.2 6757.4 6701.2 6727.75
65.4 0.0234212 11/11/2014 6739.15 6761.2 6714.9 6753.1
71.58 -0.002452 11/12/2014 6767.8 6801.95 6767.8 6777.6
72.75 -0.010651 11/13/2014 6797.55 6798.55 6725.85 6753.55
68.82 0.0020704 11/14/2014 6758.95 6792.45 6749.8 6785.75
60.25 -0.002479 11/17/2014 6781.55 6829.3 6766.8 6825.75
93.43 0.0024855 11/18/2014 6835.8 6859.35 6822.7 6837.35
77.49 0 11/19/2014 6850.85 6860.7 6777.75 6797.7
87.04 -0.007851 11/20/2014 6815.15 6817.55 6767.6 6806.3
91.77 0.0066639 11/21/2014 6813.05 6864.45 6808.85 6847.3
83.46 -0.031444 11/24/2014 6863.6 6890.3 6858.1 6880.8
81.01 0 11/25/2014 6882.85 6882.85 6776.3 6810.45
64.21 -0.00299 11/26/2014 6799.4 6843.2 6792.75 6825.45
41.6 0.0025707 11/27/2014 6825.95 6852 6819.85 6845.3
75.1 -0.005128 11/28/2014 6864.15 6944.05 6864.15 6918.05
57.32 0.0107388 12/1/2014 6931.5 6943.5 6894.05 6898.05
67.53 0.0237994 12/2/2014 6882.75 6909.45 6863.25 6895.7
37.63 0.0045662 12/3/2014 6903.25 6942.95 6901.75 6935.55
80.16 -0.016942 12/4/2014 6968 6995.7 6928.15 6960.75
87.29 -0.027322 12/5/2014 6975.75 6984.1 6927.35 6937.55
68.85 -0.015557 12/8/2014 6941.9 6948.8 6852.85 6857.15
72.26 -0.02151 12/9/2014 6855.2 6864.7 6761 6767.6
90.72 0.0112158 12/10/2014 6751.6 6809.85 6751.6 6796.25
37.25 -0.022626 12/11/2014 6784.4 6793 6725.9 6744.95
78.19 -0.007263 12/12/2014 6756.1 6774.7 6675.6 6680.55
64.93 -0.037494 12/15/2014 6632.4 6687.8 6632.4 6667.55
84.23 0.007601 12/16/2014 6630.25 6643.75 6513.1 6525.2
66.83 0.019802 12/17/2014 6501.8 6535.7 6410.35 6492.9
56.73 0.0064725 12/18/2014 6579.1 6633.45 6561.8 6625.6
71.3 0.0362885 12/19/2014 6684.15 6709 6661 6670.15
27.53 0.0279255 12/22/2014 6690.85 6748.4 6676.4 6744.15
86.74 -0.018111 12/23/2014 6748.35 6778.8 6692.55 6703
97.09 0.0311814 12/24/2014 6706.95 6718.45 6641.45 6650.6
79.34 0.0481261 12/26/2014 6672.15 6696.8 6635.25 6674.8
33.41 -0.021942 12/29/2014 6688.75 6741.45 6688.75 6718.6
68.78 0.0145409 12/30/2014 6730.65 6739.2 6708.65 6733.75
82.06 -0.015971 12/31/2014 6730.5 6779.3 6730.5 6773.65
58.74 -0.002081 1/1/2015 6767.6 6794.25 6755 6786.1
82.72 -0.008757 1/2/2015 6792.4 6883.05 6792.4 6866.45
72.8 0.0096761 1/5/2015 6877.35 6913.25 6848.25 6857.45
84.48 -0.016667 1/6/2015 6817.65 6817.65 6646.4 6656.8
74.34 0.0084746 1/7/2015 6653.65 6680.5 6605.4 6644.95
81.83 0.0008403 1/8/2015 6715.35 6758.25 6708 6755.45
88.57 -0.001259 1/9/2015 6798.45 6811.3 6727.35 6783
90.42 0.0004203 1/12/2015 6790.6 6819.1 6763.2 6815.05
87.09 -0.005462 1/13/2015 6835.25 6846.7 6777.7 6801.4
67.43 0.0016899 1/14/2015 6810.2 6828.9 6759.55 6787.15
90.86 0.0134964 1/15/2015 6897.15 6962.15 6870.95 6937.5
94.46 -0.023304 1/16/2015 6945.1 6970.95 6913.35 6961.45
95.31 0.0221559 1/19/2015 6988.3 7013.3 6984.45 6992.15
82.45 -0.000834 1/20/2015 7013.15 7088.55 7013.15 7080.65
72.95 -0.010847 1/21/2015 7100.5 7117 7071.9 7099.6
92.21 -0.004218 1/22/2015 7111.65 7136.1 7092.95 7121.85
83.51 0.0529437 1/23/2015 7176 7191.9 7137.45 7170.25
73.22 -0.002011 1/27/2015 7197.75 7236.8 7169.8 7229.05
64.35 -0.017735 1/28/2015 7224.75 7290.45 7210.65 7241.55
70.39 -0.005745 1/29/2015 7234.4 7264.55 7203.25 7257.25
99.57 0.0111432 1/30/2015 7293.25 7293.25 7140.15 7166.7
59.26 0.0232653 2/2/2015 7164.6 7196.6 7142 7172.9
60.91 -0.015556 2/3/2015 7196.75 7203.75 7124.2 7137.45
90 -0.003647 2/4/2015 7164.8 7164.8 7095.3 7108.75
90.26 -0.0061 2/5/2015 7116.8 7176.7 7056.4 7076.65
90.27 -0.016776 2/6/2015 7070.05 7087.2 7019.7 7029.45
61.97 -0.017894 2/9/2015 6973.35 6978.65 6915.45 6922.35
95.63 0.0016949 2/10/2015 6889.25 7022.95 6888.05 6959.9
65.54 -0.003807 2/11/2015 6990.45 7040.45 6990.35 7031.8
60.94 0.003397 2/12/2015 7071.15 7117.2 7032.2 7108.2
83.83 0.0224291 2/13/2015 7134.1 7186.3 7129.8 7176.2
41.98 0.0020695 2/16/2015 7200.6 7227.05 7162 7175
83.4 -0.021066 2/18/2015 7182.2 7242.45 7182.2 7228.55
77.94 -0.031224 2/19/2015 7245.55 7258.95 7168 7242.85
82.13 -0.001307 2/20/2015 7250.75 7250.75 7194.9 7209.4
79.37 0 2/23/2015 7233.35 7237.15 7134.5 7147.55
77.93 -0.021805 2/24/2015 7162.55 7171.45 7123.2 7146.6
88.16 0.0271957 2/25/2015 7177.45 7204.75 7134.25 7144.2
68.39 -0.006944 2/26/2015 7154.75 7154.75 7066.05 7077.5
82.48 -0.007867 2/27/2015 7111.1 7217.05 7111.1 7210.3
68.55 -0.000881 2/28/2015 7262.7 7273.1 7131.4 7239.45
62.82 0.0198413 3/2/2015 7281.85 7308 7234.95 7299.65
88.31 0.002594 3/3/2015 7309.5 7352.6 7288.05 7345.55
98.09 -0.010781 3/4/2015 7426.8 7428.1 7260.6 7279.8
67.53 -0.006975 3/5/2015 7287.8 7314.8 7238.5 7303.35
77.96 0.0065847 3/9/2015 7267.15 7267.15 7162.3 7171.5
98.44 -0.003925 3/10/2015 7184.4 7199 7116.75 7141.7
89.94 0.0157618 3/11/2015 7156.15 7166.2 7115.8 7126.6
89.96 -0.003879 3/12/2015 7158.85 7209.8 7158.85 7202.6
94.39 0.0177412 3/13/2015 7253.75 7253.75 7089.2 7099.9
99.17 0.0187075 3/16/2015 7111.05 7111.3 7064.55 7078.95
93.75 -0.038815 3/17/2015 7122.1 7166.4 7087.25 7154.05
93.46 0.032132 3/18/2015 7172.65 7175.1 7120.65 7137.05
88.49 -0.021876 3/19/2015 7189.55 7217.7 7086.25 7096.75
75.85 -0.016774 3/20/2015 7096.2 7096.2 7016.05 7028.2
86.73 0.0021872 3/23/2015 7045.8 7053.1 6990.15 6997.6
88.47 0 3/24/2015 6991.7 7040.15 6980.3 6984.75
71.05 0.0004365 3/25/2015 7005.25 7006.3 6963.7 6972.45
83.59 -0.004363 3/26/2015 6934.2 6945.65 6836.15 6846.25
86.41 -0.011394 3/27/2015 6889.1 6894.75 6778.45 6846.6
95.14 0.0195035 3/30/2015 6889.35 6976.75 6889.2 6969.95
92.32 0 3/31/2015 7001.7 7020.8 6952.35 6978.15
57.54 -0.002609 4/1/2015 6975.8 7068.85 6964.65 7060.2
49.44 -0.004795 4/6/2015 7087.05 7131.55 7059.65 7126.75
53.47 0.0306614 4/7/2015 7148.85 7158.1 7083.65 7144.4
67.28 -0.006375 4/8/2015 7176.7 7205.75 7168.4 7193.6
90.53 0.0175364 4/9/2015 7229.9 7237.35 7171.1 7234
82.07 0 4/10/2015 7236 7251.45 7217.45 7246.05
91.38 0.0004203 4/13/2015 7266.15 7292 7245.6 7286.2
26.46 -0.009664 4/15/2015 7299.55 7299.55 7205.45 7224.2
74.48 -0.020789 4/16/2015 7233.85 7233.85 7134.5 7183.35
77.29 -0.005633 4/17/2015 7180.4 7180.4 7087.1 7093.85
91.9 -0.0061 4/20/2015 7104.65 7104.65 6933 6958
80.81 0.0083297 4/21/2015 6943.5 6977.1 6890.1 6908
67.33 -0.020435 4/22/2015 6928.3 6948.5 6836.65 6938
93.66 0.0115402 4/23/2015 6978.35 7002.55 6899.5 6922.4
96.83 -0.001755 4/24/2015 6931.55 6931.55 6804.2 6826.55
86.85 0.010989 4/27/2015 6846.7 6846.7 6715.9 6723.9
92.61 0.0008696 4/28/2015 6720.65 6808 6698.45 6794.65
80.05 -0.01477 4/29/2015 6793.7 6823.1 6757.9 6781.7
87.04 0.0110229 4/30/2015 6771.05 6771.05 6714.95 6749.65
66.05 0.1997383 5/4/2015 6790.8 6883.2 6788.55 6873.4
13.29 0.1999273 5/5/2015 6880.65 6900.45 6847.4 6878.5
21.68 -0.057558 5/6/2015 6869.95 6871.9 6671.35 6680.9
37.77 0.0999679 5/7/2015 6667.5 6688.75 6572.7 6616.85
48.68 0.0999416 5/8/2015 6676.15 6752.65 6676.15 6728.9
28.47 -0.048087 5/11/2015 6771.35 6843.3 6765.05 6839
44.08 -0.056377 5/12/2015 6842.6 6842.6 6683.15 6689.4
34.02 -0.010056 5/13/2015 6733.3 6793.2 6677.95 6780.4
35.08 -0.011353 5/14/2015 6778.5 6804.15 6720 6796.75
49.95 0.008764 5/15/2015 6813.1 6842.15 6798.75 6827.05
83.68 0.0997603 5/18/2015 6845.85 6916.1 6839.3 6910.85
27.03 0.0217924 5/19/2015 6901.7 6955.05 6886.9 6909.7
29.27 0.0498534 5/20/2015 6933.8 6966.25 6933.6 6944.4
38.54 0.0144744 5/21/2015 6956.2 6958.15 6909.75 6938.75
50.81 -0.020275 5/22/2015 6951.35 6988.3 6941.4 6964.45
48.69 -0.004854 5/25/2015 6953.25 6956.8 6907.1 6911.15
44.53 -0.020282 5/26/2015 6919.5 6921.3 6876.2 6890.6
49.26 -0.034067 5/27/2015 6858.55 6890.55 6842.8 6885.1
58.3 -0.024145 5/28/2015 6895.35 6904.9 6828.1 6867.75
53.05 0.0119544 5/29/2015 6878.5 6963.95 6864.85 6959.85
47.86 0.0164835 6/1/2015 6947.7 6980.65 6947.7 6957.45
67.85 -0.044865 6/2/2015 6966.5 6966.5 6793 6799.45
51.04 -0.008489 6/3/2015 6798.4 6798.4 6645.85 6703.45
49.65 0.0079909 6/4/2015 6719.55 6720.9 6646.3 6704.75
31.07 0.0246319 6/5/2015 6693.25 6754.4 6683.2 6700.7
40.77 -0.011605 6/8/2015 6710.25 6710.25 6622.35 6631.3
61.08 -0.050881 6/9/2015 6617.8 6640.7 6597.35 6612.9
36.77 0.0097202 6/10/2015 6617.75 6710.7 6617.75 6691.25
47.63 -0.025963 6/11/2015 6721.85 6724.35 6564.45 6568.5
52.3 0.0128781 6/12/2015 6562.05 6584.3 6543.55 6577.4
50.9 0.0068007 6/15/2015 6584.7 6634.2 6558.6 6600.65
50.9 -0.028488 6/16/2015 6598.25 6636.3 6555.15 6627
56.14 -0.015115 6/17/2015 6657.55 6711.95 6639.15 6680.8
48.1 0.0524862 6/18/2015 6698.65 6753.9 6697.7 6746.85
62.65 -0.027413 6/19/2015 6770.35 6803.8 6768.1 6785.1
59.35 0.0218891 6/22/2015 6813.35 6896.95 6813.35 6889.7
69.81 0.0085094 6/23/2015 6909.3 6930.15 6877.5 6912.45
62.62 0.0148385 6/24/2015 6926.9 6938.25 6871.65 6887.8
42.4 0 6/25/2015 6871.35 6930.9 6870.35 6917.55
56.34 0.0258028 6/26/2015 6913.25 6924.15 6873.1 6908.85
44.57 0.0053102 6/29/2015 6792.9 6848.95 6752.75 6843.95
47.61 -0.002502 6/30/2015 6844.2 6900.05 6843.35 6897.2
53.41 0.0011148 7/1/2015 6908.6 6987.7 6908.6 6972.3
23.15 0.0225501 7/2/2015 6992.55 7010.2 6974.35 6983.35
33.08 0.0032671 7/3/2015 6984.65 7028.15 6984.6 7003.95
45.33 0.016825 7/6/2015 6922.9 7048.35 6922.9 7043.4
46.67 -0.011743 7/7/2015 7052.65 7081.95 7025.2 7051.05
49.22 -0.018634 7/8/2015 6993.65 7020 6919.6 6939.7
62.08 0.0148597 7/9/2015 6947.7 6973.5 6910.2 6915.35
56.61 -0.006236 7/10/2015 6948.9 6958.3 6906.6 6935.55
78.68 0.0095498 7/13/2015 6964.15 7021.85 6940.25 7016.55
76.27 -0.010811 7/14/2015 7030.65 7042.4 7002 7020.25
74.98 0.0103825 7/15/2015 7030.85 7075.25 7030.85 7065.65
59.98 0.0146025 7/16/2015 7086 7142.2 7086 7136.8
70.46 0.0394456 7/17/2015 7154.25 7166.95 7132.6 7148.05
25.97 0.1548718 7/20/2015 7161.5 7161.5 7121.15 7148.5
42.8 -0.007771 7/21/2015 7151.65 7167.25 7060.55 7070.3
31.97 0.0100694 7/22/2015 7058.6 7154.35 7051.25 7149.45
46.76 -0.010634 7/23/2015 7164.4 7172.7 7120 7129.35
42.76 -0.023287 7/24/2015 7131 7131.9 7068.6 7074.95
54.8 -0.008024 7/27/2015 7055.7 7055.7 6950.8 6955.35
65.79 0.0175641 7/28/2015 6968.15 6983.7 6930 6935.65
63.45 0.0302067 7/29/2015 6960.15 6977.55 6944.45 6974.15
74.31 -0.015653 7/30/2015 7008.75 7046.15 7006.55 7019.6
60.97 0.0024636 7/31/2015 7045.7 7117.2 7045.7 7106.2
66.62 0.0046917 8/3/2015 7099.75 7146.9 7099.75 7129
75.28 -0.018012 8/4/2015 7150.2 7154.05 7074.75 7136.3
78.85 0.0054348 8/5/2015 7166.75 7207.95 7166.75 7186.25
62.89 -0.000901 8/6/2015 7203.3 7214.3 7174.35 7202
57.9 -0.001353 8/7/2015 7200.2 7213 7175 7183.85
63.99 -0.000451 8/10/2015 7197.3 7233.75 7138.35 7157.55
92.66 -0.014679 8/11/2015 7179.2 7179.2 7079.15 7101.1
65.86 -0.049507 8/12/2015 7086.75 7086.75 6979.6 6986.45
57.23 0.0033759 8/13/2015 7017.85 7059.15 6964.85 6976.6
63.02 0.0310022 8/14/2015 7015.8 7120 7001.15 7112.5
74.09 0.081352 8/17/2015 7125.5 7125.5 7048.45 7098.7
44.81 -0.041173 8/18/2015 7126.35 7147.95 7076.5 7106.4
49.43 -0.011915 8/19/2015 7108.3 7148.95 7079.55 7125.85
59.71 -0.049374 8/20/2015 7111.85 7130.3 7010.7 7016.95
58.05 -0.002154 8/21/2015 6955.9 6973.9 6889 6961
73.6 -0.105061 8/24/2015 6753.45 6753.45 6468.05 6493.85
71.84 0.0380595 8/25/2015 6567.55 6601.3 6352.9 6569.85
71.23 0.0059385 8/26/2015 6560.15 6621.3 6487 6513.35
62.58 0.048768 8/27/2015 6622.45 6667.05 6583.1 6657.25
51.33 -0.030592 8/28/2015 6738.8 6772.75 6666.65 6694.45
63.69 -0.026004 8/31/2015 6700.1 6730.05 6649.65 6669.35
77.79 -0.025143 9/1/2015 6617 6642.4 6490.2 6522.25
71.18 -0.009306 9/2/2015 6577.65 6577.65 6464.5 6475.65
66.37 0.0190553 9/3/2015 6523.45 6580.75 6515.45 6560.05
74.18 -0.02344 9/4/2015 6548.45 6548.45 6392.85 6421.05
84.35 -0.027778 9/7/2015 6444.8 6458.6 6316.7 6323.4
76.18 0.0263523 9/8/2015 6344.85 6436.1 6286.7 6407
59.25 0.0072973 9/9/2015 6501.75 6545 6480.9 6522.3
64.72 0.0080494 9/10/2015 6447.4 6526 6403.95 6504.5
53.58 0.0204951 9/11/2015 6544.7 6566.25 6491.65 6511.55
54.78 0.0404278 9/14/2015 6536.2 6586.65 6504.4 6582.7
19.12 0.1777388 9/15/2015 6583.65 6595.3 6523.85 6543.25
19.12 -0.037676 9/16/2015 6589.7 6590.15 6549.2 6571.6
41.23 -0.0261 9/18/2015 6628.15 6694.6 6626.25 6636.95
37 0.0415626 9/21/2015 6586.8 6654.5 6586.15 6647.15
90.56 -0.010685 9/22/2015 6680.3 6686.6 6512.8 6528.55
52.13 -0.029535 9/23/2015 6468.15 6576.6 6457.25 6553.9
70.31 -0.002953 9/24/2015 6553.5 6592.55 6529.4 6573.9
66.47 -0.041458 9/28/2015 6595.35 6595.35 6519.35 6524.25
45.6 0.0501426 9/29/2015 6465.1 6605.9 6434.5 6552.35
66.79 -0.009052 9/30/2015 6614 6651.65 6585.9 6646.1
62.33 -0.002969 10/1/2015 6685.65 6694.1 6640.8 6654.5
65.94 0.0286303 10/5/2015 6700.8 6794.35 6700.8 6789.1
63.47 -0.016255 10/6/2015 6835.95 6835.95 6778.85 6818.65
79.45 0.0022635 10/7/2015 6817.65 6845.2 6807.6 6835.8
42.75 -0.022132 10/8/2015 6850.4 6850.4 6776.1 6793.8
63.45 0.0018476 10/9/2015 6840.1 6869.7 6795.7 6829.4
72.27 -0.009221 10/12/2015 6861.4 6868.4 6788.9 6802.3
39.41 0.0158213 10/13/2015 6794.55 6809.9 6762.5 6797.55
51.66 -0.00229 10/14/2015 6782.5 6810.45 6780.7 6786.05
55.57 0.0050505 10/15/2015 6810.75 6842.4 6810.75 6834.05
30.42 0.0516217 10/16/2015 6850.55 6874.9 6813.25 6870.85
54 -0.029105 10/19/2015 6891.05 6911.5 6876 6907.7
60 -0.010291 10/20/2015 6916.95 6931.8 6881.75 6907.1
58.7 -0.003843 10/21/2015 6908.8 6931.95 6867.4 6895.75
72.81 -0.009303 10/23/2015 6944.1 6952 6904.85 6913.05
62.11 -0.005039 10/26/2015 6943.55 6943.55 6875.65 6882.6
67.28 0.0036832 10/27/2015 6863 6874.4 6855.6 6870.35
41.56 0.0082569 10/28/2015 6843.55 6859.6 6798.15 6828.15
75.67 -0.021611 10/29/2015 6833.1 6833.1 6777.65 6784.85
75.2 0.0011625 10/30/2015 6796.05 6815.8 6733.85 6750.95
16.98 0.0053414 11/2/2015 6747.4 6747.65 6695.4 6740.9
69.19 -0.014322 11/3/2015 6771.95 6781.6 6733.5 6755.15
69.68 -0.008671 11/4/2015 6790.1 6796.35 6733.55 6741.2
64.32 -0.001418 11/5/2015 6734.8 6734.8 6654.1 6661.7
58.88 -0.00071 11/6/2015 6663.4 6693 6629.15 6650.1
56.68 -0.010424 11/9/2015 6516.2 6657.4 6500.95 6641.4
56.27 -0.006943 11/10/2015 6618 6624.7 6528.95 6536.45
80.33 0.0250723 11/11/2015 6585.65 6589.5 6581.85 6585.15
59.99 -0.008937 11/13/2015 6540.25 6540.5 6500.75 6526.6
64.21 0.0087803 11/16/2015 6506.6 6573.5 6487.45 6551.45
81.96 0.0178781 11/17/2015 6586.4 6595.3 6547.7 6580.8
66.16 0.0073954 11/18/2015 6574.8 6591.6 6502.65 6507.55
60.25 -0.003671 11/19/2015 6551.35 6601.9 6537.6 6594.55
94.58 0.0133548 11/20/2015 6599 6649.75 6586.7 6615.65
57.62 -0.028175 11/23/2015 6630.3 6639.4 6599.45 6615.5
50.77 -0.005611 11/24/2015 6610.15 6636.25 6602 6609.1
60.38 0.0143428 11/26/2015 6618.5 6653.95 6618.5 6644.9
63.91 0.0111266 11/27/2015 6667.9 6696.85 6646.45 6686.9
56.81 0.0004585 11/30/2015 6686.55 6706.85 6679.45 6686.1
79.13 -0.00527 12/1/2015 6707.55 6721.15 6694.7 6712.5
53.56 0.0043769 12/2/2015 6731.35 6731.35 6680.6 6699.8
83.63 -0.011239 12/3/2015 6680 6685.8 6641.55 6649.5
77.02 0.0109023 12/4/2015 6612.8 6618.1 6581.9 6584.9
58.53 -0.016521 12/7/2015 6615.25 6622.5 6566 6576.85
80.47 -0.003733 12/8/2015 6556.6 6582.9 6504.6 6515.15
79.89 -0.040281 12/9/2015 6510 6511.95 6420.95 6425.35
44.34 0.0100049 12/10/2015 6451.7 6488.45 6420.85 6484.25
58.43 -0.001933 12/11/2015 6499.3 6499.3 6399.95 6425.45
46.74 0.0358267 12/14/2015 6389.7 6467.2 6386.45 6457.6
72.39 0.004674 12/15/2015 6467.1 6504.3 6446.85 6501.75
63.69 -0.008374 12/16/2015 6524.9 6562.75 6518.2 6535.45
53.58 0.0267417 12/17/2015 6565.6 6626.6 6538.2 6621.75
58.66 0.0107379 12/18/2015 6611.35 6620.85 6565.55 6570.8
58.06 0.0031646 12/21/2015 6563.65 6630.7 6562 6628.05
70.06 -0.007436 12/22/2015 6629.75 6644.8 6590.8 6595.85
71.1 0.0063564 12/23/2015 6630.3 6656.45 6630.3 6652.75
78.51 0.0020302 12/24/2015 6672.6 6672.6 6637.4 6656.75
61.51 0.0067537 12/28/2015 6663.45 6707.25 6663.45 6700.7
76.2 0.0042487 12/29/2015 6707.65 6717.25 6685.45 6705.25
68.83 0.0057894 12/30/2015 6715.8 6718.3 6681 6685.45
79.55 0.0241311 12/31/2015 6690.65 6727.75 6687.45 6724.75
47.77 0.0722006 1/1/2016 6723.1 6758.55 6707.45 6753.65
45.89 -0.000806 1/4/2016 6729.5 6748.4 6622.5 6630.8
57.35 -0.010089 1/5/2016 6659.85 6664.1 6614.95 6639.5
54.67 -0.023033 1/6/2016 6645.05 6660.3 6593.05 6607.65
66.03 -0.044648 1/7/2016 6550.4 6550.4 6437.9 6446.85
51.89 0.010701 1/8/2016 6483.95 6512.35 6466.7 6490.85
58.79 -0.026145 1/11/2016 6434 6485.05 6395.65 6451.85
63.93 -0.03195 1/12/2016 6471 6471.1 6391.8 6405.45
38.11 0.0096264 1/13/2016 6445.65 6467 6294.3 6415.95
78.04 -0.020658 1/14/2016 6334.8 6433.95 6304.1 6378.2
61.15 -0.014372 1/15/2016 6400.9 6403.05 6257.25 6262.4
80.93 -0.057855 1/18/2016 6247.2 6273.2 6139.7 6149.15
76.56 0.0541687 1/19/2016 6172.45 6243.1 6156.05 6225.2
51.69 0.0362302 1/20/2016 6163.2 6163.2 6055.3 6115.75
52.55 -0.043647 1/21/2016 6171.2 6196.3 6067.3 6092.05
61.13 0.0059737 1/22/2016 6157.7 6222.75 6137.45 6216.7
51.18 0.0023753 1/25/2016 6259.8 6275.5 6226.4 6234.45
63.02 0.0109005 1/27/2016 6263.25 6271.7 6221.5 6242.4
64.45 0.033052 1/28/2016 6235.05 6261.85 6224.8 6230
46.3 0.0088496 1/29/2016 6228.05 6346.2 6228.05 6339.45
72.33 -0.011471 2/1/2016 6367.35 6374.55 6330.8 6341.6
66.5 0.0002275 2/2/2016 6351.6 6359.15 6235.15 6252.2
60.56 -0.048681 2/3/2016 6198.55 6209.95 6159.25 6166.2
80.46 -0.155667 2/4/2016 6213.25 6236.85 6154.05 6186.25
83.39 0.0393656 2/5/2016 6201.45 6280.15 6191.3 6270.5
66.64 -0.035967 2/8/2016 6277.75 6302.2 6195.6 6209.8
77.62 -0.021764 2/9/2016 6146 6154.8 6112.1 6125.6
80.91 -0.027449 2/10/2016 6100.8 6102.7 6022.2 6051.95
74.19 -0.035948 2/11/2016 6042.4 6042.4 5831.1 5843.2
75.43 -0.088444 2/12/2016 5878.8 5878.8 5722.8 5833.4
82.91 -0.046315 2/15/2016 5903.8 6013.55 5903.8 5999.05
79.96 0.0301312 2/16/2016 6028.05 6028.05 5882.85 5889.1
73.13 -0.048176 2/17/2016 5897.9 5940.95 5801.05 5930.15
64.92 0.0459147 2/18/2016 5986.85 6016.8 5937.45 5988.8
68.17 0.0335292 2/19/2016 5973.35 6009.05 5955.5 6000.4
64.68 0.0086957 2/22/2016 6007.15 6034.65 6000.3 6024.15
84.41 -0.020225 2/23/2016 6031.6 6031.6 5923.75 5930.9
85.54 -0.01692 2/24/2016 5906.5 5911.95 5853.35 5859.75
94.06 -0.029604 2/25/2016 5871.5 5871.5 5810.65 5816.5
86.57 -0.040795 2/26/2016 5870.55 5878.9 5818.5 5852.9
82.76 -0.052145 2/29/2016 5869.85 5897.95 5717 5829.95
85.78 0.1002731 3/1/2016 5866.65 6027.45 5866.65 6020.05
53.86 0.0280142 3/2/2016 6095.3 6151.05 6094.05 6137.15
74.03 0.09693 3/3/2016 6183.9 6223 6162.35 6218.4
65.46 -0.055975 3/4/2016 6242.6 6249.85 6200.45 6239.35
55.32 -0.015323 3/8/2016 6242.4 6278.4 6209.25 6243.65
88.55 0.0047361 3/9/2016 6208.2 6279.5 6193.45 6275.1
79.64 0.0077441 3/10/2016 6289.1 6289.1 6217.55 6242.95
64.92 0.0020047 3/11/2016 6242.6 6287.9 6223.2 6258.45
73.14 0.0056686 3/14/2016 6287.3 6317.5 6263.05 6282.7
63.42 -0.051393 3/15/2016 6282.7 6282.7 6214.7 6222.65
75.33 -0.015729 3/16/2016 6221.1 6244.5 6166.95 6238.45
77.85 0.0426136 3/17/2016 6287.05 6307.8 6233.9 6255.75
78.16 0.028951 3/18/2016 6273 6325.9 6254.95 6322.65
94.17 -0.033764 3/21/2016 6336.7 6411.8 6336.7 6406.7
68.49 -0.034943 3/22/2016 6406.8 6426.3 6363.45 6418.3
63.92 -0.006035 3/23/2016 6421.2 6430 6389.5 6423.7
86.6 -0.029643 3/28/2016 6441 6441.2 6318.6 6334.7
67.41 0.0169304 3/29/2016 6329.2 6359.3 6302.05 6323
79.22 0.0018096 3/30/2016 6366.05 6440.8 6366.05 6436.7
72.16 0.0559971 3/31/2016 6437.1 6468.05 6420.2 6452.15
56.8 -0.037975 4/1/2016 6438.4 6462.6 6409.8 6445.5
77.1 0.0504979 4/4/2016 6465.95 6482.5 6439.65 6479.6
75.91 -0.051456 4/5/2016 6462.9 6462.9 6350.2 6358.35
77.29 0.0406852 4/6/2016 6381.95 6383.25 6352.1 6378
67.14 -0.005487 4/7/2016 6391.75 6391.75 6322.15 6329.8
60.61 0.04 4/8/2016 6327.1 6351.7 6316.15 6346.65
52.58 0.0427719 4/11/2016 6363.55 6434.75 6324.6 6430.6
54.75 0.0282989 4/12/2016 6433.7 6475.5 6432.1 6470.1
63.39 0.0225727 4/13/2016 6524.65 6587.05 6524.5 6575.35
76.37 -0.037194 4/18/2016 6610.9 6638.6 6568.9 6635.05
64.6 -0.027324 4/20/2016 6663.25 6669.8 6615.4 6643.3
62.25 -0.010978 4/21/2016 6675.4 6694.95 6615.1 6634.3
47.22 -0.011753 4/22/2016 6621.85 6646.1 6610.05 6627.95
60.89 -0.015857 4/25/2016 6627 6635.4 6573.9 6593.45
62.93 0.0114132 4/26/2016 6577.2 6676.35 6570.6 6669.5
66.09 -0.007965 4/27/2016 6660.45 6695.25 6659.9 6684.3
68.1 -0.028103 4/28/2016 6680 6695.2 6575.45 6583.15
65.54 0.0158348 4/29/2016 6583.55 6616.85 6533.85 6588.55
75.92 -0.014571 5/2/2016 6569.55 6587.05 6548.95 6580.15
71.54 -0.024072 5/3/2016 6597.15 6642.85 6527.85 6533.55
72.54 -0.006695 5/4/2016 6515.65 6529.1 6477.9 6484.35
90.02 -0.009223 5/5/2016 6503.15 6532.55 6479.6 6500.05
77.72 0.0211242 5/6/2016 6488.45 6508.55 6463.7 6504.55
75.87 0.0504909 5/9/2016 6525.55 6608.1 6525.55 6603.25
81.99 0.0053405 5/10/2016 6610.4 6626.1 6586.1 6617.25
58.35 0.0099602 5/11/2016 6549.65 6625.35 6533.6 6593
57.15 -0.001315 5/12/2016 6611.9 6646.05 6603.3 6640.9
57.95 0.0447663 5/13/2016 6628.45 6634.95 6566.7 6582.3
68.74 -0.050095 5/16/2016 6595.55 6616.7 6548.95 6608.25
57.09 0.0082919 5/17/2016 6638 6666.6 6622.5 6629.7
82.13 0.0230263 5/18/2016 6600.1 6629.15 6577.05 6621.55
65.27 -0.006109 5/19/2016 6626.25 6626.25 6537.4 6546.5
78.19 -0.02297 5/20/2016 6555.65 6567.4 6503.85 6513.1
68.43 -0.014901 5/23/2016 6560.55 6560.55 6491 6495.25
69.91 -0.017815 5/24/2016 6502.65 6507 6472.35 6498.6
62.87 0.0037645 5/25/2016 6547.35 6631.2 6547.35 6626.85
65.84 -0.060348 5/26/2016 6655.3 6732.45 6636.85 6725.2
75.3 -0.023948 5/27/2016 6739.2 6801.8 6739.2 6797
77.47 0.0107807 5/30/2016 6811.15 6835.65 6795.3 6820.3
91.54 -0.030894 5/31/2016 6842.65 6842.65 6782.5 6804
72.63 0.03074 6/1/2016 6820 6850.45 6811.1 6815.45
64.7 -0.003682 6/2/2016 6802.85 6856.2 6795.4 6849.2
83.93 -0.037324 6/3/2016 6871.85 6885.7 6839.6 6844.75
83.24 0.0222649 6/6/2016 6853.35 6858.1 6822.1 6832.3
82.27 -0.02516 6/7/2016 6859.2 6903.65 6848.4 6884.15
89.28 0.011171 6/8/2016 6899.05 6906.8 6883.45 6901.8
66.14 0.0007619 6/9/2016 6908.3 6908.3 6843.55 6857.75
91 0.0038066 6/10/2016 6846.05 6907.3 6828.5 6832.05
62.89 -0.002655 6/13/2016 6778.25 6791.5 6745.7 6785.15
75.29 -0.011027 6/14/2016 6804.6 6804.6 6762.5 6793.85
70.59 -0.014225 6/15/2016 6819.15 6870.35 6810.9 6865.05
57.69 0.0066303 6/16/2016 6851.05 6851.05 6767.85 6819.85
66.8 0.0278962 6/17/2016 6851.25 6865 6815.5 6842.35
74.84 -0.004146 6/20/2016 6798.2 6894.45 6791.15 6891.3
59.53 0.0302801 6/21/2016 6906.65 6906.65 6873.55 6886.15
60.71 -0.012858 6/22/2016 6885.9 6902.7 6839.8 6871
70.63 0.002233 6/23/2016 6871.8 6919.85 6852.3 6910.55
60.05 -0.025993 6/24/2016 6722.25 6780.5 6630.55 6775.55
55.91 0.0240183 6/27/2016 6743.7 6820.4 6743.7 6803.7
62.67 -0.001489 6/28/2016 6811.5 6850.4 6811.5 6837.75
42.63 0.0566741 6/29/2016 6874.35 6912.95 6872.1 6907.1
74.46 0.0070572 6/30/2016 6951.85 6990.5 6944.45 6980.8
83.22 0.0017519 7/1/2016 7003.9 7043.45 7003.9 7027.85
69.24 0.0055964 7/4/2016 7067.05 7092.1 7066.75 7071.85
76.73 0.005913 7/5/2016 7078.45 7078.45 7035.2 7051
69.77 0.0349239 7/7/2016 7058.85 7071.75 7039.7 7050.1
85.26 -0.034414 7/8/2016 7062.25 7062.25 7008.05 7039.4
85.16 -0.003806 7/11/2016 7111.65 7156.75 7110.4 7151.35
83.48 -0.000695 7/12/2016 7179.5 7195.1 7158.2 7192.25
96.03 -0.019812 7/13/2016 7208.9 7213.1 7161.05 7177
82.91 0 7/14/2016 7178.4 7218.25 7169.65 7215.35
94.72 -0.012057 7/15/2016 7223.6 7245.05 7181.5 7194.4
90.3 0.0290739 7/18/2016 7214.3 7232 7154.55 7162.25
 92.9 -0.01151 7/19/2016 7169.25 7186.2 7134.55 7178.2
73.01 -0.003529 7/20/2016 7174 7222.75 7174 7221.3
79.03 -0.001416 7/21/2016 7241.85 7243.7 7182.65 7186.7
70.59 0.0021277 7/22/2016 7197 7230.1 7173.9 7227.45
95.33 -0.0092 7/25/2016 7222.55 7307.6 7222.55 7305.6
55.49 0.0614286 7/26/2016 7309.1 7320.8 7259.9 7270
59.97 -0.02389 7/27/2016 7282.5 7328.15 7258 7297.9
49.19 -0.001379 7/28/2016 7315.7 7343.8 7309.95 7338.65
63.79 -0.000345 7/29/2016 7344.5 7357.45 7324.4 7330
44.62 0.0162293 8/1/2016 7350.25 7395 7292.35 7335.05
65.14 -0.017329 8/2/2016 7346.15 7372.35 7306.75 7310.9
70.59 -0.005533 8/3/2016 7321.55 7321.55 7220.65 7232.8
65.43 0.0027816 8/4/2016 7281.7 7281.7 7215.4 7248.55
79.51 0.0110957 8/5/2016 7289.55 7368.2 7289.55 7364.05
57.16 0.0315501 8/8/2016 7391.3 7406.4 7376.45 7398.25
62.96 0.0305851 8/9/2016 7411.9 7411.9 7337.85 7368.45
59.88 -0.023871 8/10/2016 7377.6 7377.6 7270.1 7277
49.86 0.0069399 8/11/2016 7277.65 7297.6 7237.9 7289.5
69.61 -0.02002 8/12/2016 7301 7357.3 7301 7347.45
75.39 0.009712 8/16/2016 7350.6 7362.85 7305.45 7339.25
49.1 0.0003317 8/17/2016 7341.25 7368.25 7322.85 7343.7
51.86 0.0838859 8/18/2016 7364.65 7398.65 7364.65 7390.2
51.3 0.0085653 8/19/2016 7408.15 7413.3 7378.95 7397.8
75.18 0.0018198 8/22/2016 7400.6 7414 7354.15 7363.8
41.44 0.0254314 8/23/2016 7363.85 7369.55 7320.9 7359.75
52.8 -0.016239 8/24/2016 7372.95 7393.35 7364.1 7386.05
63.25 -0.021008 8/25/2016 7404.1 7416.05 7337.2 7343.5
54.93 0.0039853 8/26/2016 7363.3 7374.3 7317.9 7334.8
61.57 -0.004275 8/29/2016 7344.6 7367.85 7308.1 7361
43.83 0.0165593 8/30/2016 7393 7465.55 7393 7461.95
41.26 -0.060633 8/31/2016 7473.9 7520.45 7473.9 7490.65
66.16 -0.017983 9/1/2016 7498.25 7512.3 7463.6 7474.3
72.6 -0.006213 9/2/2016 7491.5 7513.9 7474.75 7504.6
57.39 -0.002303 9/6/2016 7540.8 7619.95 7540.8 7615
73.95 -0.004617 9/7/2016 7638.15 7638.55 7599.85 7607.2
76.48 0.0059642 9/8/2016 7610.55 7647.5 7598.2 7642.7
64.51 -0.004941 9/9/2016 7634.5 7634.5 7567.6 7575.55
80.16 -0.031447 9/12/2016 7459.7 7469.5 7410.1 7420.5
74.11 0.0041012 9/14/2016 7423.4 7462.75 7409.85 7455.3
63.11 -0.002723 9/15/2016 7471 7475.35 7435.2 7462.7
81.7 -0.014676 9/16/2016 7499.1 7553.8 7461.45 7487.2
71.17 0 9/19/2016 7500.1 7525.9 7486.05 7513.8
86.79 -0.012816 9/20/2016 7522.9 7523.85 7478.1 7490.3
83.72 -0.030877 9/21/2016 7504.65 7534.1 7478.45 7491.7
74.79 -0.002896 9/22/2016 7570.4 7588.3 7540.95 7573
55.49 0.0196078 9/23/2016 7587.7 7592.45 7547.15 7554.9
65.41 0.0074786 9/26/2016 7540.95 7541.15 7472.15 7479.75
65.64 -0.014846 9/27/2016 7503.5 7520.5 7456 7469.95
58.79 0.0182992 9/28/2016 7478.25 7529.7 7472.05 7514.95
83.71 -0.027132 9/29/2016 7555.7 7562 7303.95 7336.85
61.05 -0.001449 9/30/2016 7326.6 7409.15 7308.85 7394.85
74.06 0.0261153 10/3/2016 7443.15 7535 7429.5 7532.25
55.49 0.0049487 10/4/2016 7560.6 7576.1 7533.05 7567.7
49.88 0.0218079 10/5/2016 7599.4 7600.55 7542.65 7565.5
81.92 -0.004131 10/6/2016 7588.85 7605.65 7509.75 7537.25
50.37 -0.001728 10/7/2016 7552.4 7557.9 7496.85 7527.2
72.87 -0.01385 10/10/2016 7559.5 7567.45 7527.95 7532.7
73.81 -0.014747 10/13/2016 7508.3 7514.35 7377.2 7418.35
66.57 -0.001426 10/14/2016 7437.9 7453.05 7404 7439.85
55.11 -0.000357 10/17/2016 7464.15 7465.45 7371.35 7384.5
83.72 0.0217779 10/18/2016 7416.15 7517.3 7416 7512.3
82.09 0.0178197 10/19/2016 7533.65 7534.3 7486.1 7507.7
63.05 0.0181943 10/20/2016 7539.35 7565.5 7526.5 7538.8
64.14 0.0212407 10/21/2016 7550 7550.1 7505.15 7541.7
60.54 0.0316936 10/24/2016 7559 7575.45 7535.35 7551.55
39.12 0.04512 10/25/2016 7561.05 7561.25 7512.5 7541.5
56.46 0.0003062 10/26/2016 7519.3 7519.3 7459.3 7476.75
60.41 -0.022651 10/27/2016 7467.15 7467.8 7407.1 7452.15
66.61 0.003445 10/28/2016 7464.55 7502.2 7439.35 7494.1
64.39 0.0237203 10/30/2016 7528.65 7533.6 7493.95 7501.45
74.13 -0.008232 11/1/2016 7525.25 7539.1 7491.8 7502.2
70.69 -0.022133 11/2/2016 7433.55 7433.55 7383.3 7391.4
67.02 -0.024521 11/3/2016 7382.75 7420 7335.75 7344.1
92.72 -0.033516 11/4/2016 7359.7 7359.9 7245.5 7274.1
89.29 0.0236746 11/7/2016 7360.75 7366.95 7317.85 7330.95
68.27 0.0006515 11/8/2016 7366.35 7377.6 7314.25 7366.05
67.92 -0.05013 11/9/2016 6924.95 7276.7 6829.8 7247.45
75.94 0.0287868 11/10/2016 7358.05 7408.8 7329.9 7342.3
64.24 -0.032978 11/11/2016 7280.45 7284.75 7112.55 7126.5
81.65 -0.055115 11/15/2016 7120.9 7122.2 6902.9 6916.45
66.76 0 11/16/2016 7002 7014.25 6897.75 6928.1
84.25 -0.018228 11/17/2016 6928.45 6966.5 6884.85 6903.45
89.72 -0.009283 11/18/2016 6920.55 6943.55 6873.05 6908.5
68.22 -0.041979 11/21/2016 6934.35 6934.35 6751.15 6761.55
95.49 0.0179969 11/22/2016 6811.75 6850.4 6764.25 6835.3
83.28 0.0687932 11/23/2016 6881.2 6890.15 6817.35 6882.65
30.69 0 11/24/2016 6863.25 6879.3 6820.15 6837.5
80.45 0.0136641 11/25/2016 6873.9 6966.45 6849.75 6960.75
86.64 -0.010997 11/28/2016 6940 7000.95 6929.2 6983.4
60.69 0.0114778 11/29/2016 6993.5 7048.7 6991.55 7003.6
70.23 -0.010284 11/30/2016 7030.25 7085.8 7009.65 7079.4
61.9 -0.009674 12/1/2016 7099.6 7103.8 7034.65 7040.25
69.7 0.0184515 12/2/2016 7005.5 7008.65 6934.85 6947.3
58.61 -0.017052 12/5/2016 6951.8 6993.6 6929.45 6984.25
75.06 -0.009758 12/6/2016 7007.15 7030.35 6994.05 7001.6
78.46 -0.00146 12/7/2016 7026.6 7037.75 6948.95 6971.2
70.67 0.0299708 12/8/2016 7015.8 7094.2 7014.75 7089.25
68.36 -0.001419 12/9/2016 7111.75 7112.25 7085.2 7101.15
70.81 -0.001066 12/12/2016 7083.1 7083.1 7009.25 7023.2
67.6 -0.010317 12/13/2016 7040.5 7050.2 7007.65 7045.35
75.23 -0.001078 12/14/2016 7053.9 7053.9 6999.2 7004.65
85.1 0.0035984 12/15/2016 6957.45 7047.35 6953.1 6989.25
60.41 -0.002868 12/16/2016 7009.4 7009.55 6965.6 6976.5
67.1 -0.007192 12/19/2016 6973.05 6973.5 6936.55 6943.35
67.25 -0.030062 12/20/2016 6948.9 6960.1 6892.8 6908.1
67.92 -0.009709 12/21/2016 6929.75 6933.85 6889.7 6896
66.61 -0.010935 12/22/2016 6883.4 6883.9 6806.1 6816.35
91.76 0.0057186 12/23/2016 6814.05 6850.9 6779.2 6814.9
94.84 -0.013647 12/26/2016 6800.2 6801.8 6720.25 6724.45
66.8 0.0199846 12/27/2016 6730.9 6840.85 6711.65 6832
53.61 -0.018839 12/28/2016 6849.45 6902 6839.9 6847.4
71.28 0.046467 12/29/2016 6846.8 6920.9 6839.8 6915.45
53.72 0.013211 12/30/2016 6931.85 6993.4 6928.85 6982.8
54.8 -0.002898 1/2/2017 7007.4 7014.15 6955.45 7002.5
88.65 0.0138031 1/3/2017 7019 7048 6989 7028.75
72.87 0.009674 1/4/2017 7042.25 7058.6 7024.2 7030.75
85.86 -0.006388 1/5/2017 7063.15 7112.6 7061.8 7106.9
95.76 -0.002143 1/6/2017 7119.05 7140.25 7073.5 7083.1
79.82 -0.002505 1/9/2017 7099.55 7101.75 7076.85 7085.15
70.83 -0.002153 1/10/2017 7108.35 7136.05 7106.45 7132.2
69.75 0.0151025 1/11/2017 7163.9 7220.35 7160.35 7214.15
49.74 -0.010273 1/12/2017 7225.35 7244.2 7209.1 7231.85
53.78 0.0010737 1/13/2017 7268.95 7271 7202.95 7228.3
55.42 0.0353951 1/16/2017 7224 7255.65 7209.3 7247.95
58.58 -0.000691 1/17/2017 7255.7 7276.05 7227 7243.65
63.51 -0.01624 1/18/2017 7252.25 7299.2 7249.8 7269
84.83 0.0252898 1/19/2017 7271.95 7295.4 7260.35 7287.75
69.49 -0.019527 1/20/2017 7267.1 7281.85 7196.65 7202.75
63.87 -0.006639 1/23/2017 7191.4 7251 7189.8 7242.55
60.95 0.0446711 1/24/2017 7259.8 7319.7 7254.6 7315.25
61.96 0.003367 1/25/2017 7338.9 7424.9 7334.8 7417.7
68.8 -0.003356 1/27/2017 7426.85 7483.9 7424.4 7455.15
66.41 0.0063973 1/30/2017 7451.7 7473 7432.1 7452.15
65.87 0.0040147 1/31/2017 7453.8 7455.2 7372.55 7379.3
78.86 -0.006664 2/1/2017 7390.55 7520.7 7366.9 7516.05
73.8 -0.001006 2/2/2017 7525.45 7564.45 7501.55 7547.1
46.72 -0.024849 2/3/2017 7555.7 7578.05 7544 7569.9
76.43 0.0158402 2/6/2017 7610.8 7638.35 7600.25 7628.1
84.2 0.0254237 2/7/2017 7637.55 7638.8 7576.05 7603.2
48.14 0.0178512 2/8/2017 7615.15 7630.6 7562.35 7614.75
58.96 -0.011367 2/9/2017 7636.3 7660.3 7577.55 7623.6
 78.9 -0.000986 2/10/2017 7651.9 7656.8 7613.75 7631.25
63.64 -0.006577 2/13/2017 7655.3 7660.05 7583.1 7626.95
68.92 -0.001324 2/14/2017 7640.6 7640.65 7593.15 7605.05
76.06 -0.005966 2/15/2017 7597.4 7613.6 7519.85 7531.6
79.23 0.0003334 2/16/2017 7543.3 7602.45 7522.45 7599.45
70.83 0.043 2/17/2017 7672.8 7681.1 7617.2 7638
67.29 0.0076702 2/20/2017 7640.1 7694.7 7632.15 7691.85
47.59 -0.001269 2/21/2017 7704.4 7735.35 7690.25 7725.25
86.48 0.0111146 2/22/2017 7745.1 7756.45 7706.3 7721.6
65.42 -0.014761 2/23/2017 7741.6 7762.6 7720.75 7729.65
88.54 0.0047816 2/27/2017 7733.3 7746.15 7700.4 7706.5
42.87 0.0022208 2/28/2017 7713.4 7729.3 7695.25 7709.1
55.17 0.0050649 3/1/2017 7733.3 7769.95 7729.35 7754.7
55.55 -0.019843 3/2/2017 7787.95 7793.9 7676 7691.65
58.53 -0.011889 3/3/2017 7679.1 7703.7 7659.25 7696.2
70.21 -0.019187 3/6/2017 7716.15 7749.6 7715.45 7745.4
91.21 -0.020225 3/7/2017 7758.75 7758.8 7723.25 7735.3
57.84 -0.010152 3/8/2017 7740.95 7745.55 7678.7 7710.95
39.79 0 3/9/2017 7704.05 7731.9 7692.75 7710
60.97 -0.006154 3/10/2017 7732.5 7751.3 7690.95 7710.9
65.19 0.0141039 3/14/2017 7844.3 7864.6 7807.5 7835.65
44.72 0.0091588 3/15/2017 7842.15 7869.55 7836.1 7854.75
74.18 0.0268908 3/16/2017 7893.5 7931.65 7892.65 7928.55
85.19 0.0206219 3/17/2017 7967.7 7974.95 7913.4 7933.1
77.42 -0.002566 3/20/2017 7944.9 7945.05 7906 7918.6
71.25 -0.034084 3/21/2017 7927.5 7933.2 7874.5 7909.2
88.05 0.0053262 3/22/2017 7849.65 7861.15 7817.65 7830.1
62.99 0.0205298 3/23/2017 7852.05 7895.7 7852.05 7885.7
75.65 -0.011032 3/24/2017 7900.5 7926.85 7894.75 7905.3
69.84 0.0121391 3/27/2017 7899.75 7900.6 7847.75 7865.3
60.67 -0.007131 3/28/2017 7895.3 7919.85 7894 7912.1
84.98 -0.005877 3/29/2017 7935.65 7950.95 7916.8 7945.3
79.94 -0.008539 3/30/2017 7950 7983.85 7946.75 7976.9
69.53 0.0192117 3/31/2017 7975.05 8005.75 7971 7995.05
56.84 0.0159246 4/3/2017 8028.55 8057.4 8014.4 8053.15
62.81 0.0310301 4/5/2017 8077.85 8100.7 8045.75 8095.1
72.86 -0.002792 4/6/2017 8081.5 8096.25 8056.35 8092.1
61.99 -0.004045 4/7/2017 8064.05 8100.5 8035 8045.35
52.51 0.0424867 4/10/2017 8070.45 8077.95 8038.3 8052.1
65.33 0.0257717 4/11/2017 8056.55 8108.45 8050.1 8107.1
44.33 0.0493719 4/12/2017 8115.2 8122.55 8028.7 8078.85
48.86 -0.003341 4/13/2017 8080.7 8080.7 8040.35 8044.9
41.93 -0.030447 4/17/2017 8044 8058 8017.2 8042.6
62.44 0.0051858 4/18/2017 8065.1 8117.2 7995.35 8003.15
55.46 0.0300946 4/19/2017 8008.4 8031.25 7983.2 8021
49.82 -0.00946 4/20/2017 8036.25 8069.35 8032.55 8063.1
73.15 0.0109551 4/21/2017 8099.95 8106.5 8030.45 8057.7
52.12 -0.016671 4/24/2017 8075.2 8142.45 8072.8 8137.35
60.38 -0.027691 4/25/2017 8183.6 8218.9 8167.7 8216.7
60.07 -0.013659 4/26/2017 8244.7 8260.35 8178.95 8230.85
49.88 0.0291691 4/27/2017 8241.95 8245.25 8210.65 8222.2
52.21 -0.011165 4/28/2017 8226.4 8227.8 8195.55 8214.3
44.23 0.0049218 5/2/2017 8244.7 8260.05 8186 8231.35
57.11 -0.02132 5/3/2017 8259.55 8260.8 8215.4 8227.7
61.45 -0.014719 5/4/2017 8263.85 8269.1 8235.8 8265.8
58.93 -0.013744 5/5/2017 8277.7 8279 8174.25 8193.25
44.72 -0.008179 5/8/2017 8216.95 8241.25 8206.6 8226.1
66.16 -0.029933 5/9/2017 8246.3 8256 8222.65 8242.7
58.06 -0.004093 5/10/2017 8266.65 8325.6 8265.05 8320.2
53.81 0.0379387 5/11/2017 8354.65 8358.5 8323.7 8331
44.37 0.0362473 5/12/2017 8343.15 8343.9 8271.95 8299.2
61.18 0.0376249 5/15/2017 8329.75 8353.7 8322.5 8351.3
60.3 0.0286119 5/16/2017 8367.25 8401.4 8359.1 8398.95
44.75 -0.013495 5/17/2017 8402 8404.1 8371.75 8396
49.57 -0.032105 5/18/2017 8334.3 8361.45 8269.25 8279.15
54.35 -0.034035 5/19/2017 8318.2 8352.45 8218.55 8258.2
54.69 -0.039116 5/22/2017 8304.9 8322.5 8228.8 8235.05
49.03 0.0139838 5/23/2017 8242.8 8243.35 8119.9 8159.15
51.5 0.0110328 5/24/2017 8178.35 8192.25 8087 8106.6
26.17 0.0081843 5/25/2017 8130.7 8240.95 8119.15 8233.9
48.59 0.0303668 5/26/2017 8238.95 8335.8 8231.35 8331.85
31.89 -0.017508 5/29/2017 8315.7 8353.7 8266.1 8299.5
52.26 0.00594 5/30/2017 8286 8334.35 8262.4 8328.95
49.45 0.0363153 5/31/2017 8344.25 8369.1 8330.2 8350.95
32.14 -0.018234 6/1/2017 8343.85 8374.65 8338.05 8367.15
47.85 -0.007835 6/2/2017 8403.95 8416.85 8385.1 8406.55
63.55 0.0473823 6/5/2017 8418.65 8448.3 8404.5 8435.75
54.85 0.0094946 6/6/2017 8457.45 8460.5 8383.75 8397.2
49.69 -0.011342 6/7/2017 8420.1 8442 8400.2 8431.5
49.25 0.0212647 6/8/2017 8451.75 8456.85 8415.55 8429.15
55.53 -0.002466 6/9/2017 8427.15 8459.2 8398.5 8452.75
64.46 0.0205987 6/12/2017 8439 8439.15 8392.25 8408.7
67.48 -0.01803 6/13/2017 8415.75 8448.5 8396.7 8408
49.94 0.0032886 6/14/2017 8421.05 8424.95 8381.1 8420.8
65.89 -0.016935 6/15/2017 8420.85 8427.7 8383.55 8400.2
57.56 -0.006391 6/16/2017 8416.55 8440.95 8392.2 8411.45
63.52 -0.009228 6/19/2017 8446.95 8467.45 8428.7 8453.1
44.07 -0.009032 6/20/2017 8467.3 8475.9 8444.75 8454
40.18 -0.001139 6/21/2017 8451.55 8454.95 8424.05 8443.6
50.69 -0.002566 6/22/2017 8455.9 8496 8412.1 8423.85
52.23 -0.006289 6/23/2017 8435.6 8438.35 8332.7 8355.1
68.82 -0.022152 6/27/2017 8372.35 8382.15 8249.5 8285.5
66.22 -0.020006 6/28/2017 8286.7 8303.1 8249.1 8279.7
78.14 0.0351246 6/29/2017 8308.4 8352.95 8292.75 8301.1
 44.2 0.0058005 6/30/2017 8280.1 8343.8 8250.3 8331.6
74.87 -0.008651 7/3/2017 8380 8423.45 8348.4 8416.4
50.9 -0.006108 7/4/2017 8442.9 8450.8 8394.8 8410.7
70.62 -0.001171 7/5/2017 8419.4 8456.4 8412.4 8451.5
56.67 0.0084969 7/6/2017 8470.25 8506.15 8463.55 8481.75
56.21 0.0212086 7/7/2017 8480.15 8494.35 8457.25 8479.45
66.81 0.0056899 7/10/2017 8521.15 8563.85 8465.5 8556.95
72.3 -0.011315 7/11/2017 8580 8596.95 8539.6 8544.9
61.78 0.0160229 7/12/2017 8564.3 8591.65 8552.25 8585.5
57.66 -0.002253 7/13/2017 8620.55 8649.65 8619.2 8646.3
57.41 0.0293537 7/14/2017 8664.3 8664.3 8599.5 8640.7
61.46 -0.008774 7/17/2017 8659.7 8668 8637.45 8659.5
67.41 -0.015768 7/18/2017 8605.4 8642.35 8579.95 8589.8
53.91 0.0222035 7/19/2017 8617.95 8665.6 8616.15 8662.15
58.1 -0.017322 7/20/2017 8678.05 8680.35 8634.3 8641.6
68.95 -0.012311 7/21/2017 8663.85 8678.15 8602.6 8669.75
65.04 -0.019547 7/24/2017 8687.9 8719.45 8676.2 8702.85
50.34 0.0245594 7/25/2017 8735.2 8735.85 8693.3 8710.6
52.34 -0.001128 7/26/2017 8727.35 8753.4 8717.35 8748.75
51.14 -0.041784 7/27/2017 8783.3 8817.35 8724.7 8737.1
59.45 -0.010018 7/28/2017 8715.75 8755.95 8691.35 8747.45
70.81 0.0267857 7/31/2017 8767.05 8799.3 8752.25 8793.3
57.53 -0.00058 8/1/2017 8815.25 8820.75 8786.05 8812.6
81.7 0.0298724 8/2/2017 8831.5 8832.8 8765.95 8786.85
65.02 -0.019994 8/3/2017 8788.35 8788.35 8715.05 8729.3
54.31 -0.012644 8/4/2017 8722.7 8784.95 8705.05 8776.2
62.89 -0.008731 8/7/2017 8789.85 8822.4 8784.15 8806.45
82.01 -0.01791 8/8/2017 8820.85 8831.05 8695.5 8726.85
79.65 0.0104634 8/9/2017 8709.1 8711.9 8620.7 8637.15
79.72 -0.004734 8/10/2017 8603.7 8606.9 8443.1 8497.75
66.19 -0.035375 8/11/2017 8395.4 8487.75 8371.2 8427.7
50.47 0.0117103 8/14/2017 8479.45 8558.7 8477.5 8541.5
36.56 0.0563509 8/16/2017 8575 8640.5 8526.95 8635.7
55.79 -0.018166 8/17/2017 8674.15 8685.25 8627.4 8643.3
47.18 0.0038179 8/18/2017 8607.05 8607.05 8541.5 8594.25
61.89 -0.005266 8/21/2017 8618.5 8635.4 8497.25 8509.4
49.55 0.0052941 8/22/2017 8558.95 8575.95 8487.1 8499.3
54.12 -0.008484 8/23/2017 8536.65 8589.4 8523.05 8585
53.22 -0.002066 8/24/2017 8610.2 8622.1 8586.55 8605.75
57.7 0.0050266 8/28/2017 8646.3 8677.35 8632.75 8669.6
68.57 -0.012062 8/29/2017 8648.7 8648.9 8561.75 8571.8
66.84 0.0095295 8/30/2017 8628.45 8678.7 8625.8 8663.15
40.71 0.0085546 8/31/2017 8683.4 8700.5 8647.75 8694.95
57.66 0.0020474 9/1/2017 8717.05 8763.3 8700.45 8755.25
80.34 -0.000292 9/4/2017 8763.75 8765.8 8639.9 8700.35
67.87 0.0172263 9/5/2017 8723 8754.9 8698.4 8747.2
50.83 0.0192308 9/6/2017 8703.3 8745.7 8686.95 8732.4
50.12 0.0042242 9/7/2017 8766.2 8785.9 8747.9 8757.15
64.57 -0.010095 9/8/2017 8785.7 8792.05 8729.95 8749.95
42.21 -0.013031 9/11/2017 8789.3 8830.4 8782.55 8810.95
49.67 -0.003444 9/12/2017 8854.85 8894.2 8833.75 8890.65
66.57 -0.023041 9/13/2017 8900.75 8928.1 8853.1 8866.85
59.15 0.0029481 9/14/2017 8894.75 8918.7 8865.9 8884.95
51.02 0.0091123 9/15/2017 8864 8906.8 8839.25 8887.6
65.56 0.0023303 9/18/2017 8932.9 8963.8 8931.8 8946.9
65.13 -0.016565 9/19/2017 8967.8 8970.1 8930.1 8951.75
72.65 0.0008865 9/20/2017 8970.35 8976.75 8932.7 8938.4
65.41 -0.011219 9/21/2017 8942 8957.55 8845.9 8911.2
84.28 -0.020006 9/22/2017 8886.7 8887.05 8726.25 8738
66.94 -0.035954 9/25/2017 8737.85 8738.05 8574.8 8638.3
53.4 0.0037927 9/26/2017 8641.1 8677.5 8592.9 8654.6
68.88 -0.036209 9/27/2017 8700.35 8700.35 8502.4 8520.95
56.44 0.027442 9/28/2017 8529.15 8571.95 8476.3 8557.1
68.36 0.036566 9/29/2017 8597.8 8653.5 8586.5 8600
81.38 0.0266871 10/3/2017 8689.75 8691.9 8640.8 8662.4
83.43 -0.018823 10/4/2017 8687.8 8725.85 8658.3 8706.85
83.52 -0.019488 10/5/2017 8721.75 8746.15 8699.75 8706.45
54.74 0.0096273 10/6/2017 8729.95 8793.4 8729 8787.4
70.11 -0.022147 10/9/2017 8799.8 8824.75 8774.65 8798.3
60.28 0.0138408 10/10/2017 8823.45 8848.6 8816.55 8836.4
77.66 -0.030406 10/11/2017 8865.75 8886.8 8760.65 8792.4
58.91 0.01312 10/12/2017 8818.6 8895.7 8784.65 8890.05
75.03 -0.01832 10/13/2017 8916.65 8954.65 8913.95 8937.2
78.52 -0.021879 10/16/2017 8974.25 9000.1 8937.65 8985.25
68.51 -0.020066 10/17/2017 8988.75 9011.1 8972.8 9002.35
71.66 -0.02719 10/18/2017 8991.65 9005.9 8957.05 8984.65
70.63 0.0276052 10/19/2017 8992.95 8994.8 8915.1 8937.65
69.09 -0.011753 10/23/2017 8961.95 8998.2 8922.75 8972.9
56.8 -0.009514 10/24/2017 9002.7 9017.9 8973.7 8993.8
75.1 0.032247 10/25/2017 9089.5 9103 9017.8 9065.15
85.66 -0.01562 10/26/2017 9067.2 9115.15 9047.4 9106.75
52.75 0.0040513 10/27/2017 9128.85 9136.45 9094.5 9104.45
78.03 0.027236 10/30/2017 9137.55 9177.2 9132.15 9165.1
72.46 0.0271686 10/31/2017 9173.95 9175.5 9130.95 9153.6
75.66 -0.04079 11/1/2017 9203.95 9249.15 9201.05 9234.85
58.46 0.0112957 11/2/2017 9243.3 9264.1 9217.6 9237.75
73.48 0.0091984 11/3/2017 9272.1 9272.15 9219.7 9260.65
71.83 0.0029297 11/6/2017 9254.3 9305.75 9242.25 9273.1
85.01 -0.02629 11/7/2017 9303.15 9309.65 9152.65 9169.55
59.5 0.0023333 11/8/2017 9183.9 9201.2 9097.6 9117.55
58.76 -0.011307 11/9/2017 9169.65 9183.2 9087.2 9147.3
55.3 0.0073999 11/10/2017 9144.75 9178.4 9100.35 9154.95
65.78 0.0013356 11/13/2017 9163.05 9171.15 9075.8 9082.45
45.93 0.0006669 11/14/2017 9085.7 9106.95 9042 9051.5
70.89 0.0013329 11/15/2017 9039.85 9043.15 8949 8973.75
87.07 0.028619 11/16/2017 9005.1 9078.6 8993.9 9065
87.74 -0.019088 11/17/2017 9161.8 9185.5 9125.15 9137.1
88.72 0.0260554 11/20/2017 9143.5 9169.95 9122.35 9161.9
55.09 -0.005464 11/21/2017 9192.05 9215.85 9166.4 9185.4
55 -0.002586 11/22/2017 9210.85 9219.95 9161.75 9195.7
56.9 0.0398574 11/23/2017 9212.35 9226.75 9164.3 9207.4
53.65 0.0320972 11/24/2017 9226.75 9254.5 9221 9246.05
52.47 0.0458937 11/27/2017 9228.2 9272.85 9212.95 9267.5
55.99 -0.044457 11/28/2017 9266.3 9286.85 9234.8 9254.3
60.36 0.0018127 11/29/2017 9265.5 9280.65 9231.65 9244.7
65.33 0.0105549 11/30/2017 9220.35 9220.35 9143.4 9154.5
65.52 0 12/1/2017 9191.45 9209.15 9046.7 9060.4
49.46 -0.008057 12/4/2017 9106.7 9110.85 9023.6 9059.35
33.94 -0.018953 12/5/2017 9052.45 9074.95 8995 9056.6
59.26 0.0125728 12/6/2017 9034.85 9050.95 8981.95 8988.55
65.84 0.0302847 12/7/2017 9005.75 9114.4 9005.55 9103.05
59.14 0.0047031 12/8/2017 9136.6 9197.05 9135.4 9190.55
77.27 -0.004681 12/11/2017 9232.25 9241.15 9205.2 9231.9
67.71 0.0038213 12/12/2017 9237.15 9237.6 9149.35 9156.5
75.97 -0.009078 12/13/2017 9155.85 9197.55 9078.8 9101.8
87.93 0.0059102 12/14/2017 9135.25 9150.25 9043.85 9133.65
91.16 -0.0047 12/15/2017 9217.8 9242.85 9207.6 9216.75
80.29 -0.003542 12/18/2017 9162.55 9318.65 9000.4 9270.85
67.12 0 12/19/2017 9300.85 9367.05 9297.75 9360.45
60.99 0.0053318 12/20/2017 9386.65 9398.95 9351 9363.45
65.24 0.0335887 12/21/2017 9391.3 9399.75 9364.3 9387.75
59.9 0.0094071 12/22/2017 9408.75 9440.2 9402.25 9431.5
46.23 -0.024005 12/26/2017 9452 9477.4 9427.9 9470.35
63.55 -0.019097 12/27/2017 9478.15 9493.85 9413.25 9438.25
86.06 0.0144543 12/28/2017 9450.25 9481.1 9425.8 9435.85
85.2 0.0029078 12/29/2017 9456.8 9496.4 9454.65 9490.65
65.78 -0.014207 1/1/2018 9500.2 9518.9 9421.7 9434.5
69.7 0.0070588 1/2/2018 9474.1 9487.8 9377.3 9417.85
63.65 0.0035047 1/3/2018 9455.55 9483.35 9424.1 9439.35
47.92 -0.002619 1/4/2018 9468.1 9511.85 9441.9 9505.75
54.85 0.0358915 1/5/2018 9536.75 9577.3 9529.95 9573.45
55.46 0.0084507 1/8/2018 9608.15 9645.75 9606.5 9639.25
59.47 -0.00419 1/9/2018 9661.1 9669.45 9607.7 9640.75
51.21 -0.020196 1/10/2018 9655.75 9658.8 9593.5 9630.6
60.35 -0.004581 1/11/2018 9635.9 9669.3 9614.65 9650.3
66.69 0.0146678 1/12/2018 9681.85 9689.75 9583.2 9665.2
90.14 -0.029195 1/15/2018 9700.95 9743.65 9690.9 9699.85
67.52 -0.011971 1/16/2018 9720.1 9720.35 9598.05 9612.6
56.58 -0.008865 1/17/2018 9612.1 9696.4 9536.2 9686.6
76.94 -0.013119 1/18/2018 9761.1 9769.8 9605.4 9646.8
60.62 0.0120846 1/19/2018 9658.4 9733.5 9625.1 9723.1
66.97 -0.008657 1/22/2018 9721.45 9793.4 9710.95 9787.3
63.27 0.007829 1/23/2018 9816.4 9885.25 9814.65 9877.2
76.77 -0.012847 1/24/2018 9865.7 9895 9825.25 9853.9
55.14 0.0108959 1/25/2018 9866.85 9866.85 9780.35 9810
53.05 -0.032036 1/29/2018 9829 9868.4 9806.05 9819.45
67.37 -0.010207 1/30/2018 9809.95 9810 9729.15 9743.05
76.67 0.0190625 1/31/2018 9716.7 9746.05 9648.15 9697.9
60.96 0.0033732 2/1/2018 9717.3 9764.35 9551.55 9687.05
66.23 -0.043093 2/2/2018 9606.1 9611.35 9392.9 9409.8
75.09 -0.015011 2/5/2018 9254.55 9367.55 9221.05 9344.4
70.95 -0.006809 2/6/2018 8985.8 9265.9 8968.5 9190.55
92.4 -0.007509 2/7/2018 9300.15 9306.8 9181.7 9206.35
62.62 0.0134868 2/8/2018 9246.05 9365.75 9220.35 9322.6
66.65 0.0152548 2/9/2018 9167 9272.05 9155 9251.1
75.47 0.0399616 2/12/2018 9314.3 9362.3 9296.6 9348.45
57.47 -0.03197 2/14/2018 9397.8 9399.8 9292.85 9326.7
82.4 0.0142903 2/15/2018 9360.45 9399.4 9293.35 9323.6
49.79 -0.02943 2/16/2018 9369.25 9386 9212.2 9235.6
55.86 -0.023226 2/19/2018 9265 9265.25 9091.75 9159.95
62.73 0.0029723 2/20/2018 9171.2 9207.35 9135.7 9151.05
65.4 -0.013829 2/21/2018 9205.1 9205.4 9129.35 9167.6
65.1 0 2/22/2018 9133.9 9160.6 9119.3 9138.5
57.46 0.0080134 2/23/2018 9165.45 9257.5 9157.1 9251.35
87.3 -0.021199 2/26/2018 9291.05 9338.2 9280.8 9332.65
68.7 0.0247039 2/27/2018 9360.9 9374.9 9289.25 9302.25
62.13 0.0059445 2/28/2018 9244.5 9290.2 9213.85 9261.9
62.92 -0.01543 3/1/2018 9254.4 9297.4 9215.8 9225.35
70.9 -0.031677 3/5/2018 9202.1 9202.2 9104.15 9136.1
69.46 -0.009642 3/6/2018 9191.45 9214.45 9013.45 9039.8
59.37 0.0069541 3/7/2018 9025.1 9029.95 8924.7 8936.85
90.75 0.0200276 3/8/2018 8992.4 9021.65 8898.9 9000.7
66.23 -0.024374 3/9/2018 9032.55 9051.4 8972.5 8986.4
82.91 0.0065926 3/12/2018 9053.7 9130.4 9034.25 9121.75
65.25 0.0358497 3/13/2018 9102.7 9194.35 9096.2 9157.9
94.84 -0.000998 3/14/2018 9126.9 9158.2 9091.45 9151.55
92.21 -0.018321 3/15/2018 9151.35 9177.95 9122.65 9133.9
86.97 -0.043095 3/16/2018 9127.8 9128.5 8991.85 9004.45
90.53 -0.018794 3/19/2018 9026.4 9032.3 8879.3 8894.2
83.5 0.0093965 3/20/2018 8854 8945.35 8847.8 8920.45
68.62 0.0139635 3/21/2018 8970.85 9015.65 8929.65 8949.1
89.06 -0.019421 3/22/2018 8961.95 8991.7 8897.3 8904
68.63 -0.021966 3/23/2018 8765.65 8815.55 8744.5 8800.8
94.23 0.0456554 3/26/2018 8795.05 8923.05 8765.85 8914.35
75.87 0.0137324 3/27/2018 8968.35 8995.35 8938.9 8978.1
76.03 0.0479333 3/28/2018 8940.2 8953.9 8899 8912.1
55.57 -0.021213 4/2/2018 8949.45 9030.7 8933.45 9023.6
89.1 -0.006434 4/3/2018 9004.9 9082.05 8997.7 9074.85
73.17 0.0293115 4/4/2018 9105.5 9120.1 8962.45 8975.6
47.06 -0.006954 4/5/2018 9069.05 9150.85 9068.4 9146.15
60.37 -0.009336 4/6/2018 9148.45 9183.45 9116.55 9172.05
90.87 0.0225513 4/9/2018 9179.2 9223.35 9175.9 9205.2
70.61 -0.020737 4/10/2018 9237.8 9246.45 9199.2 9219.15
87.79 0.0070588 4/11/2018 9242.3 9242.3 9179.85 9230.85
92.22 -0.014019 4/12/2018 9226.45 9263.35 9210.25 9247.25
69.67 -0.013541 4/13/2018 9276.65 9304.1 9240.7 9267.65
90.74 0.0267673 4/16/2018 9205.05 9317.85 9202.8 9311.3
82.83 0.0080214 4/17/2018 9339.4 9340.5 9287.6 9330.3
66.43 -0.024536 4/18/2018 9359.1 9366.75 9295.75 9311.6
94.39 0.0095173 4/19/2018 9345.65 9360.8 9328.5 9356.4
78.26 -0.009764 4/20/2018 9349.2 9359.1 9315.15 9347.65
50.21 0.0064604 4/23/2018 9366.8 9410.9 9324 9373.4
65.12 -0.009122 4/24/2018 9375.95 9403.4 9359.05 9390.4
71.1 -0.009547 4/25/2018 9387.45 9393.5 9323.4 9349.95
89.02 0.0068847 4/26/2018 9368.75 9388.85 9339.65 9381.35
61.64 -0.006496 4/27/2018 9412.95 9467.05 9410.45 9443.65
56.24 0.0099794 4/30/2018 9464 9503.6 9463.2 9496.5
59.57 -0.006814 5/2/2018 9531.6 9531.65 9416.5 9444.5
59.46 -0.013036 5/3/2018 9442.1 9442.2 9355.05 9388.65
85.73 0.0024331 5/4/2018 9402.5 9402.5 9327.3 9339.75
62.95 -0.004854 5/7/2018 9371.7 9424.4 9353.3 9418.8
93.06 -0.010105 5/8/2018 9451.9 9452.45 9396.75 9419.85
84.35 0.0278071 5/9/2018 9401.2 9443.15 9399.45 9418.9
32.58 -0.008562 5/10/2018 9444.65 9448.5 9351.5 9360.95
36.7 0.0404145 5/11/2018 9385.8 9421.35 9356 9416.35
48.13 -0.002988 5/14/2018 9425.25 9432.4 9371.45 9389.95
57.79 0.005328 5/15/2018 9391.1 9490.8 9341.2 9365.9
72.94 -0.014243 5/16/2018 9324.7 9365 9275.6 9328.7
64.48 -0.020833 5/17/2018 9359.15 9360.15 9290.3 9304.45
60.12 -0.01407 5/18/2018 9298.95 9300.55 9200.3 9209.2
54.83 -0.022624 5/21/2018 9221.1 9224.95 9099.85 9108.7
83.31 0.0245726 5/22/2018 9110.65 9152.25 9080.35 9145.65
76.99 -0.006604 5/23/2018 9136.65 9151.8 9059.35 9069.8
57.66 0.0227432 5/24/2018 9098.75 9130.95 9046.7 9115.55
56.76 -0.009237 5/25/2018 9135.05 9230.7 9126.6 9215.55
54.85 0.0107044 5/28/2018 9256.8 9320.1 9251.8 9307.55
73.63 0.0198155 5/29/2018 9309.95 9337.25 9250.5 9270.6
45.93 -0.016415 5/30/2018 9220.8 9283.55 9209.85 9255
59.03 0.010218 5/31/2018 9299.4 9333.65 9249.2 9315.35
51.04 -0.018881 6/1/2018 9317.8 9334.7 9245.55 9255.25
61.68 -0.039175 6/4/2018 9308.3 9310.9 9167.95 9175.9
59.19 -0.005007 6/5/2018 9176.65 9178.3 9072.65 9110.5
50.7 0.0233645 6/6/2018 9114.2 9214.3 9096 9205.9
46.79 -0.014401 6/7/2018 9244.7 9327.85 9243.7 9300.1
63.04 -0.00784 6/8/2018 9275.2 9324.7 9254.3 9316.25
43.42 -0.002514 6/11/2018 9334.45 9386.15 9324.3 9332.4
52.22 -0.006842 6/12/2018 9355.65 9394.9 9338.3 9386.45
40.96 0.0036258 6/13/2018 9421 9423.2 9382.55 9386.4
56.1 0.011922 6/14/2018 9372.3 9372.55 9322.5 9356.65
67.15 0.0107105 6/15/2018 9358.35 9376.65 9303.25 9343.7
73.39 0.0257859 6/18/2018 9350.65 9354.05 9311.35 9318.55
62.91 0.005854 6/19/2018 9305.4 9305.4 9225.75 9234.5
29.93 0 6/20/2018 9255 9286.65 9239.05 9276.4
49.06 0.0030811 6/21/2018 9305.05 9307 9229.8 9240.25
85.11 -0.02628 6/22/2018 9241.15 9307.25 9204.05 9296.65
54.03 -0.02068 6/25/2018 9297.65 9310.5 9225.35 9234.4
67.33 0.0103794 6/26/2018 9217.05 9261.7 9209.85 9231.8
67.97 -0.010627 6/27/2018 9246.5 9246.5 9110.25 9129.25
74.06 -0.012531 6/28/2018 9119.85 9125.6 9018.05 9036.95
55.3 0.0007252 6/29/2018 9065.9 9167.5 9065.55 9162.45
66.45 -0.003986 7/2/2018 9185.2 9186.55 9060.6 9109
38.48 0.0152783 7/3/2018 9113.85 9156.35 9078.8 9149.4
29.42 -0.011824 7/4/2018 9158.8 9200.25 9123.6 9194.55
25.79 -0.010877 7/5/2018 9207.6 9207.6 9153.45 9166.6
34.49 0.0179619 7/6/2018 9160.7 9233 9153.4 9194.5
54.58 0.0003601 7/9/2018 9250.4 9281.3 9231.8 9277.95
72.67 0.00036 7/10/2018 9321.45 9365.15 9305.4 9359.4
86.29 0.0151134 7/11/2018 9362.6 9379.6 9333.85 9344.25
52.64 -0.012407 7/12/2018 9392.75 9442.4 9373.1 9380.9
48.74 -0.018665 7/13/2018 9406 9408.3 9335.1 9349.05
54.12 0 7/16/2018 9350.1 9350.2 9222.3 9231.25
39.66 -0.006218 7/17/2018 9232.55 9321.9 9214.7 9315.25
73.53 -0.016562 7/18/2018 9359.5 9371.95 9244.95 9269.55
70.79 0.0183383 7/19/2018 9284.85 9287.8 9210.1 9236.3
92.69 -0.00735 7/20/2018 9238.6 9295.05 9217.6 9286.1
50.49 0.0166605 7/23/2018 9301.7 9369.8 9295.95 9363.85
74.5 0.0269483 7/24/2018 9385.95 9454.8 9383.35 9450.65
61.11 -0.009929 7/25/2018 9466.95 9476.5 9433.9 9449.9
54.94 0.002149 7/26/2018 9455.85 9502.15 9454 9487.9
63.47 0.0007148 7/27/2018 9537 9583.15 9526.55 9579.05
62.12 0.0178571 7/30/2018 9598.5 9624.9 9566.35 9618.7
67.19 -0.016491 7/31/2018 9615.1 9657.6 9582.7 9650.6
20.42 0.10132 8/1/2018 9661.7 9683.6 9620.95 9651.7
27.34 0.1227729 8/2/2018 9642.1 9642.1 9579.7 9588.8
38.59 -0.01356 8/3/2018 9631.4 9690.55 9630.45 9685.7
36.89 0.0505996 8/6/2018 9723.05 9743.65 9698 9709.35
30.8 -0.013085 8/7/2018 9740.65 9744.25 9675.75 9704.8
36.93 0.0107193 8/8/2018 9723.8 9754.3 9696.7 9744.75
55.1 0.0153503 8/9/2018 9779.35 9784.05 9752.95 9769.1
71.3 -0.012644 8/10/2018 9776.7 9777.85 9715.3 9724.45
49.08 -0.003062 8/13/2018 9673 9704.9 9641.15 9656.5
35.48 0.0795867 8/14/2018 9678.7 9730.65 9672.15 9726.15
20.62 0.006208 8/16/2018 9696.9 9742.5 9666.5 9685.65
30.83 -0.008483 8/17/2018 9730.85 9776.3 9728.2 9770.2
22.37 -0.008297 8/20/2018 9800.8 9846.55 9798.9 9839.75
23.33 -0.00549 8/21/2018 9862.9 9868.5 9831.05 9862.5
42.94 0.0178759 8/23/2018 9900.05 9900.05 9839 9872.55
49.47 0.0436467 8/24/2018 9860.9 9889.95 9821.45 9850.8
33.05 0.0386043 8/27/2018 9893.45 9966.9 9887.5 9958.8
39.88 -0.015487 8/28/2018 9990.25 10012.85 9963.35 9985.9
60.44 -0.026621 8/29/2018 9995.1 10015.35 9964.35 9973.65
40.22 -0.021382 8/30/2018 9979.35 9986.35 9947 9975.2
44.19 0.0086382 8/31/2018 9978.25 10027 9951.55 9992
42.84 0.0178841 9/3/2018 10049.85 10049.85 9908.7 9921.65
37.98 -0.01658 9/4/2018 9933 9937.75 9784.25 9806.05
31.41 0.0143432 9/5/2018 9795.7 9817.85 9678.2 9764.55
37.75 -0.011163 9/6/2018 9801.95 9832.4 9730.85 9815.45
33.28 -0.004014 9/7/2018 9834.55 9885.6 9779.35 9875.2
65.85 -0.032494 9/10/2018 9862.8 9870.7 9730.2 9740.1
62.61 -0.017704 9/11/2018 9770.9 9775.05 9596.5 9607.1
64.06 0.0103366 9/12/2018 9641.65 9669.2 9552.2 9660.6
49.4 0.0076076 9/14/2018 9724.2 9799.15 9722.75 9792.75
30.48 -0.010674 9/17/2018 9754.6 9754.6 9687.3 9696.45
42.39 -0.010526 9/18/2018 9701.3 9728.15 9586 9594.25
30.68 0.0010638 9/19/2018 9633.9 9640.3 9516.25 9545.7
44.32 -0.028162 9/21/2018 9585.1 9630.7 9134.55 9425.55
58.48 -0.015582 9/24/2018 9445.2 9449.75 9223.25 9243.15
43.68 0.013885 9/25/2018 9238.3 9317.1 9149 9303.35
33.62 0.0101342 9/26/2018 9367.6 9367.6 9255.35 9302.25
52.04 0.0094902 9/27/2018 9319.8 9324.5 9188.6 9202.35
89.11 -0.014236 9/28/2018 9230.1 9249.35 9041.65 9116
49.59 0.0070845 10/1/2018 9107 9185.5 8986.4 9165.5
50.72 -0.014069 10/3/2018 9147.25 9157.2 9042.05 9056.7
44.16 0.001921 10/4/2018 8963.7 8963.7 8812 8854.85
62.9 -0.009039 10/5/2018 8793.2 8815.8 8582.15 8624.95
51.98 -0.0199 10/8/2018 8611.35 8671.3 8483.15 8602.6
52.92 -0.010152 10/9/2018 8635.85 8645.8 8519.3 8562.95
60.61 0.0039886 10/10/2018 8590.45 8762.25 8588.35 8748.5
72.96 -0.006527 10/11/2018 8501.4 8657 8473.55 8565.6
54.83 0.0605541 10/12/2018 8649.3 8783.9 8643.35 8767.1
29.82 0.0272017 10/15/2018 8815.15 8821.65 8732.3 8812
38.73 0.0235973 10/16/2018 8849.25 8902.65 8835.4 8893.8
36.87 -0.046107 10/17/2018 8982.55 8999.65 8746.75 8758.6
43.85 -0.023093 10/19/2018 8676.5 8716.55 8595.45 8640.65
37.08 -0.024739 10/22/2018 8717.25 8719.5 8560.55 8576.95
37.52 -0.026212 10/23/2018 8502.6 8559.1 8447.45 8489.9
38.64 0.0104197 10/24/2018 8585.9 8600 8474.55 8555.65
41.73 -0.004297 10/25/2018 8476.1 8500.85 8432.5 8473.5
35.85 0.0221519 10/26/2018 8473.2 8493.85 8370.8 8417.25
39.84 0.0106952 10/29/2018 8457.5 8623.45 8409.6 8610.1
45.29 0.0038986 10/30/2018 8607.4 8652.75 8575.05 8600.3
47.87 -0.000832 10/31/2018 8617.4 8760.35 8536 8753.45
45 0.0397002 11/1/2018 8798.3 8800.85 8742.5 8772.5
49.39 0.0315087 11/2/2018 8844.1 8953.6 8840.2 8899.4
47.75 -0.003365 11/5/2018 8904.25 8913 8839.8 8877.9
51.53 -0.027532 11/6/2018 8902.75 8934.9 8839.65 8870.3
59.43 0.0008013 11/7/2018 8938.7 8940.7 8918.05 8933.5
64.52 0.0106752 11/9/2018 8947.6 8966.5 8898 8946.35
58.65 0.0184843 11/12/2018 8967.8 8991.15 8846.4 8859.25
55.65 0 11/13/2018 8834.55 8932.95 8814.6 8923.55
64.33 -0.011667 11/14/2018 8967.25 8980.25 8887.95 8921.45
78.44 -0.004722 11/15/2018 8926.55 8971.1 8894.95 8954.65
52.98 0.010543 11/16/2018 8975.55 9011.15 8951.5 8993.25
72.22 -0.00313 11/19/2018 9031.8 9060.35 8996.35 9052.75
73.93 -0.018315 11/20/2018 9033.2 9039.7 8948.75 8960.15
47.81 0.0285181 11/21/2018 8973.9 8982.9 8896.1 8940.3
74.23 -0.006737 11/22/2018 8952.45 8973.9 8868.2 8879
75.46 -0.015654 11/26/2018 8913.95 8950.7 8841.1 8943
59.43 -0.006626 11/27/2018 8938.3 8990.45 8924.4 8983.9
56.43 -0.003469 11/28/2018 9001.3 9027.35 8984.5 8993.25
66.33 -0.005087 11/29/2018 9051.85 9097 9031.05 9081.85
50.59 -0.025565 11/30/2018 9107.8 9134.35 9074.7 9109.15
56.43 0.0240265 12/3/2018 9153.6 9157.95 9097.5 9126.9
65.08 -0.004585 12/4/2018 9125.2 9137.65 9094.85 9116.45
40.91 -0.005148 12/5/2018 9075.05 9075.35 8999.65 9029.45
83.71 -0.008715 12/6/2018 8975.4 8975.65 8874.95 8883.25
72.78 -0.002198 12/7/2018 8917.35 8947.35 8876.55 8940.65
65.07 -0.004681 12/10/2018 8789.75 8818.65 8760.15 8769.6
68.88 0.0188105 12/11/2018 8655.1 8859.65 8646.55 8845.15
38.23 0.0896009 12/12/2018 8882.2 9031.6 8865 9021.6
62.44 -0.009968 12/13/2018 9078.75 9113.15 9037.85 9077.3
43.14 0.0030204 12/14/2018 9072.45 9104.45 9046.45 9091.3
73.09 0.0037641 12/17/2018 9127.55 9162.95 9118.5 9153.95
53.66 0.0125 12/18/2018 9126.5 9183.25 9108.1 9177.35
48.38 0.0076543 12/19/2018 9203.05 9258.35 9201.55 9246.8
73.92 -0.004411 12/20/2018 9188.35 9241.1 9180 9234.45
77.3 0.0091066 12/21/2018 9236.55 9255.8 9071.45 9082.55
33.72 0.0085366 12/24/2018 9100.9 9102.05 8992.2 9002.45
32 -0.004111 12/26/2018 8977.95 9056.2 8879.45 9041.7
43.13 -0.004857 12/27/2018 9110.85 9119.8 9070.65 9078.8
48.67 -0.000244 12/28/2018 9111.95 9173.6 9109.7 9152.55
39.02 -0.011472 12/31/2018 9194.65 9207.1 9159.3 9170
59.08 -0.014568 1/1/2019 9186.7 9206.05 9128.4 9197.9
52.29 -0.020045 1/2/2019 9169.7 9195.25 9065.45 9103.4
53.21 0.0112503 1/3/2019 9106.65 9130 9006.75 9014.8
64.33 0.0035398 1/4/2019 9034.25 9064.85 8978.2 9054.9
54.55 0.0438398 1/7/2019 9117.2 9136.3 9064.65 9081.15
69.42 0.0057929 1/8/2019 9090.8 9109.1 9052.1 9098.65
59.49 0.0163187 1/9/2019 9143.2 9149.35 9050.15 9127.45
47.28 0.0011806 1/10/2019 9132.8 9144 9102.55 9119.4
33.77 -0.022406 1/11/2019 9130.7 9142.3 9057.15 9098.2
48.72 0.0383595 1/14/2019 9102.4 9102.9 9014.95 9051.45
50.05 -0.025558 1/15/2019 9082.5 9163.3 9082.5 9157.15
44.6 -0.040534 1/16/2019 9167.45 9195.05 9150 9158.75
43.13 0.0052187 1/17/2019 9182 9191.85 9119.6 9161.6
44.03 0.0049444 1/18/2019 9173.2 9180.3 9113.45 9140.1
42.41 -0.00738 1/21/2019 9150.6 9195.8 9125.45 9155.3
41.66 0.0061958 1/22/2019 9146.3 9146.3 9075.25 9131.15
57.84 0.0054187 1/23/2019 9138.75 9151.05 9055.15 9068.85
81.57 -0.005634 1/24/2019 9080.25 9086.35 9039.45 9072.2
62.34 -0.012565 1/25/2019 9085.6 9133.15 8974.55 8994.35
69.29 0.00499 1/28/2019 8999.3 9001.15 8849.95 8876.6
63.51 0.0079444 1/29/2019 8865.3 8904.9 8825.6 8875.65
48.64 0.0270936 1/30/2019 8913.45 8919.45 8851.05 8884.9
52.93 0.0047962 1/31/2019 8916.4 9007.45 8899.55 9003.85
46.89 -0.002625 2/1/2019 9024.95 9130.1 8988.25 9056.3
55.24 -0.008615 2/4/2019 9045 9052.55 8974.65 9042
64.14 0.0258267 2/5/2019 9039.7 9064.6 9016.7 9033.6
41.66 -0.010588 2/6/2019 9056.9 9128.05 9039.3 9118.7
55.37 0.0035672 2/7/2019 9125.5 9179.75 9116.15 9145.8
87.39 0.0045024 2/8/2019 9112.7 9122.65 9024.75 9036.9
80.2 -0.00401 2/11/2019 9026.1 9026.1 8949.85 8967.15
67.7 -0.000474 2/12/2019 8961.9 8987.85 8917.65 8925.3
77.04 0.0047393 2/13/2019 8955.35 8970.8 8873.4 8887.9
65.82 0.0016509 2/14/2019 8878.85 8891.9 8837.75 8869.3
66.29 0.0273134 2/15/2019 8887.55 8889.9 8753.65 8827.05
53 -0.018565 2/18/2019 8836 8849.05 8744.95 8754.35
53.78 0.0051378 2/19/2019 8753.7 8825.8 8729.7 8742.3
45.06 0.0151022 2/20/2019 8781.4 8858.05 8780 8845.6
56.69 0.0068666 2/21/2019 8857.5 8912.4 8839.75 8901.7
66.27 0.0013639 2/22/2019 8899.6 8925.7 8885.9 8919.75
41.2 0.0251986 2/25/2019 8941.15 8989.9 8921.9 8983.85
38.16 -0.027679 2/26/2019 8899 8994 8846.1 8953.15
43.43 0.0273286 2/27/2019 8991.8 9057.4 8896.2 8946.2
61.36 -0.001108 2/28/2019 8990.35 8990.6 8941.6 8955.95
50.57 -0.008211 3/1/2019 8995.45 9045.7 8994 9037.5
44.99 0.0093981 3/5/2019 9042.9 9178.95 9014.7 9173.6
48.94 -0.025272 3/6/2019 9211.8 9243.3 9197.9 9230.45
63.91 0.0175119 3/7/2019 9251.65 9254.45 9210.9 9225.35
71.51 -0.001341 3/8/2019 9213.3 9225.3 9184.55 9211.05
64.96 0.0107431 3/11/2019 9240.8 9353.4 9235.6 9345.6
41.34 0.0042073 3/12/2019 9399.6 9461.6 9396.85 9440.85
58.82 0.0015436 3/13/2019 9461.25 9471.4 9416.65 9450.25
61.69 0.015852 3/14/2019 9481.85 9486.5 9424.5 9447.2
69.77 -0.015605 3/15/2019 9473.85 9540.95 9471.4 9499.4
32.74 0.0154117 3/18/2019 9536.05 9572.95 9481.65 9516.7
41.32 -0.004337 3/19/2019 9549.75 9576.05 9513.45 9570.15
58 -0.017857 3/20/2019 9587.5 9588.5 9540.9 9553
49.22 -0.002439 3/22/2019 9572.35 9594.1 9485.45 9500.05
52.99 -0.028228 3/25/2019 9446.85 9446.85 9381.9 9411.65
49.48 -0.002973 3/26/2019 9431.9 9522.45 9421.6 9512.6
76.72 0.0254646 3/27/2019 9552.2 9569.6 9475.4 9501.8
80.11 -0.008277 3/28/2019 9518.7 9613.55 9510.8 9601.95
66.18 -0.005865 3/29/2019 9647.75 9667.45 9613 9663.7
Shares Traded Turnover (Rs. Cr) market return
691765960 12730.2
790584413 15175.1 0.0075580229
853998766 15105.59 -0.0034234884
826038769 13443.81 -0.0037778222
797272198 12797.42 -5.7312064E-05
856241502 15806.94 0.0154846968
1042169439 18641.78 0.0024740135
847359106 14984.19 -0.0020081075
678141240 13428.12 -0.007437426
708352501 13491.46 -0.0090562034
651546530 13467.29 0.0153718202
606036155 11693.62 0.0068728522
683287991 11796.64 -0.0001215578
849320479 16963.64 0.0029645008
730347838 15084.6 -0.0063124132
676370686 13210.51 -0.0013324325
748805490 13125.29 -0.0066616555
929192918 15667.14 -0.0057509861
578855116 10724.31 0.0010084385
556908399 10622.33 -0.0001235518
468444180 9407.85 0.0024333213
546473188 12173.01 -0.0076330811
501085792 10432.8 0.0007166267
802908179 15819.71 0.0266012298
882115104 16366.64 0.0193083949
1172466722 21403.86 0.0151194408
1051608382 18929.96 0.0037842356
917003627 17222.13 -0.0005910165
1654563233 35339.61 0.0135655789
1707779207 29252.74 0.0188472419
1666839382 24248.6 0.0049196543
1436663978 21203.37 0.0002331224
1609503398 22761.53 0.0084595066
1511299691 24333.05 0.0140978892
1794138558 28260.76 -0.0067357119
1128416155 17421.29 -0.0067219035
1101516470 18170.42 0.0029174224
1107595277 22799.38 -0.0110556622
1185893515 24901.27 0.0011041241
924766778 16676.57 0.0187580241
1144813218 20526.16 0.007637397
1239021008 19997.35 0.0026859834
1351373894 23767.56 0.0108490921
1410551388 25436.25 0.0152874049
1661153252 24571.72 0.010889159
1397278819 21837.56 -0.0007100554
1338736844 22961.92 -0.0064192626
989175179 17164.11 0.0026411813
1114587340 21337.06 -0.018042407
981708400 17157.43 -0.0001320677
907343865 17565.92 0.0136460449
1149101557 19592.79 -0.0088771613
819797974 15691.48 -0.003303286
877248071 14548.35 -0.0043118018
816069082 13660.85 -0.0001076408
937533251 16153.19 0.0125704916
806982445 14227.51 0.000212632
938593485 18884.31 -0.0080701209
810695865 14857.36 0.0026871971
818639694 16094.02 0.0151427961
808783092 15096.89 0.0041624826
933160627 17789.53 0.0124195552
876932476 17229.86 -0.0015453488
766993073 14614.16 0.004850651
753882678 17126.43 0.0038744919
945567180 19653.94 -0.0268427713
979622198 18216.05 -0.0078507225
1403789512 24675.88 0.0001965924
1006595970 18352.61 -0.0185907096
688863159 13108.37 -0.0001668975
696464709 13443.21 0.012794832
835056267 16132.02 0.0132759772
760462984 15010.42 0.0051318336
718747757 14919.86 0.0008253162
584930251 12379.58 0.0025466687
662837781 14149.43 0.0082334726
710698294 14781.87 0.0015596631
703213796 14482.41 0.0028509367
819809215 17368.05 -0.0077242214
597648919 12481.59 -0.0048872874
733707847 17463 0.0052580645
963002830 21548.14 -0.006121041
850794773 17722.75 -0.0133587324
621406577 14136.17 0.0104717182
741586517 14898.65 0.0082176919
673346782 14446.05 -0.0084879827
603608244 12565.21 -0.0032557989
619681283 12854.47 -0.0131388641
506105454 11222.61 0.0074102739
524620836 12213.78 0.01119711
855715695 16124.41 -0.0030632946
776219943 13774.51 0.0078560773
634418582 13324.03 0.012621367
 706830885 15552.35 0.0055130996
645109377 13850.42 -0.001129756
639992633 15247.04 0.0027999019
600278297 13805.06 0.0020506834
626490594 13012.2 -0.0031326989
679460631 13149.44 -0.000631667
603135571 12789.36 0.0042190426
826213553 18853.81 0.0008811751
674009057 14006.07 0.0122155406
720920721 15221.95 0.007129045
791181845 17748.11 0.0051431524
917124340 15814.78 -0.0024164966
935381037 15719.04 0.00005383
736850346 15411.23 0.0116420344
710895431 13434.11 -0.0001444208
777705103 14298.4 -0.0055952137
809539824 15615.26 0.0022170406
756107313 15296.65 0.0027384721
772665478 14009.32 -0.0049599099
943629294 16986.06 -0.0197015336
706496154 14916.23 0.0048742445
812721018 15935.24 0.0182382615
958407756 20631.99 0.0002515244
639927808 13015.37 0.0022783903
737996745 15774.97 -0.0169996655
823651102 15411.77 -0.0042615394
1154944405 20927.24 -0.0146180434
843527782 15985.83 0.0084185302
602194173 11227.1 0.0018369277
746377532 15497.82 0.0011547524
770794395 11825.44 -0.0027510638
669176328 14141.01 -0.0114409859
611210727 13490.31 -0.0012964734
666727686 13241.82 0.0157915984
648267853 14752.32 -0.0134109469
584224400 12360.89 0.0034832197
716692595 14638.49 -0.0019677602
727917215 16010.09 -0.0180759949
664741505 15900.25 0.0047949496
625617167 14662.76 0.0127335076
605555748 14997.93 0.0068431521
558154555 13081.81 0.00915626
129328879 2095.44 0.004148185
545877982 12311.01 -0.0037674545
505890545 12746.98 0.0040767833
590003547 14202.27 0.007517227
831606309 19822.87 0.008681635
 870102423 18704.19 0.017571496
872777060 15744.64 0.0027745578
929519723 18391.5 0.0014095431
799001255 20297.68 0.001072426
689248513 15110.55 0.0010117617
794967751 15392.78 0.0037679759
724121340 15625.55 0.0036279635
783449417 15224.19 -0.0035484537
742753499 16531.76 0.0047678628
728887553 15342.07 0.0058947058
790376124 16312.43 0.0016994469
727484396 16529.33 -0.0057990303
629116310 14062.97 0.0012651338
644538292 15417.03 0.0060238309
592761104 14229.21 0.0048924394
1083011634 22856.42 -0.0102241018
639644870 14170.71 0.0022024976
854706201 19070.79 0.0029082332
773623720 19315.93 0.01062773
640052388 15694.04 -0.0028909881
667493631 15259.24 -0.000340676
787255903 17087.25 0.0057789637
788026044 16491.63 0.0036334537
764883449 15327.7 -0.0033329742
688302921 21154.73 -0.0115891057
645395780 14429.98 -0.0130593614
603642580 14194.79 0.0042334062
658754457 15025.32 -0.0075482803
670321290 14780.4 -0.009547884
571914251 12768.51 -0.0019459476
838068760 16781.94 -0.0213496712
853399582 18764.51 -0.0049500398
669429611 15320.5 0.0204377089
748936914 16492.41 0.0067239193
524567014 11281.55 0.0110942033
556335744 12310.95 -0.0061015843
918672720 20933.95 -0.0078173952
447217480 8154.2 0.0036387694
489674632 9418.92 0.0065619944
512338633 9712.79 0.0022549341
532187256 10692.56 0.0059253759
440905954 7133.12 0.0018380046
617743719 12163.31 0.0118403796
614330577 12316.5 -0.001310721
716905569 15639.56 -0.0292601477
723294637 15077.63 -0.0017801346
654891539 15779.94 0.0166291695
 656149896 17326.21 0.0040781887
565061352 12421.73 0.0047250479
633102324 15131.78 -0.00200292
617337112 14764.03 -0.0020951569
908184374 19812.02 0.0221521552
793395731 17233.77 0.0034522523
753124977 13719.9 0.0044100008
715528499 15985.18 0.0126570511
740149235 18544.05 0.002676308
828372340 17142.24 0.0031339794
853708400 19519.47 0.006795987
753389390 19569.08 0.0082005509
836268363 20684.89 0.0017291345
968369702 23522.36 0.0021680441
1151032544 22907.98 -0.012477178
860671249 19402.58 0.0008651123
870521232 19721.84 -0.0049422131
921727881 18341.77 -0.0040210439
797466152 17948.37 -0.0045155618
787820408 15785.28 -0.0066698226
707969352 14045.32 -0.0152359004
833633496 18500.44 0.0054244585
741572390 15508.63 0.0103306082
881187542 18085.53 0.0108649279
853451640 19533.58 0.0095664163
926158576 15575.88 -0.0001672194
1065299979 19867.42 0.0074634146
917135398 18532.97 0.0019782667
873700553 16009.42 -0.0046183477
707217272 14892.67 -0.0085790773
741277539 15717.58 -0.0001329127
670750425 14673.89 -0.000335824
838034434 20907.71 -0.0093362448
1114198291 23844.28 0.0187636877
1136488436 19247.52 0.0040428276
955723876 21828.82 0.0083155488
849662756 19163.59 0.0062879727
1094409207 23859.81 -0.0089509975
803172306 17631.39 0.003234979
748536444 16385.38 -0.0180533591
677089532 17050.92 -0.0041553371
747101793 16748.85 -0.0021143425
803300219 16751.1 0.0106642719
801685829 18182.62 -0.0142587399
620221902 15077.73 -0.0029507458
687747826 16877.7 0.010608918
756935127 16104.65 -0.0023762764
713921214 16800.35 -0.0056465907
844259401 18682.62 -0.0096593511
615398522 12306.14 -0.0043538886
596568493 14343.52 -0.0018363439
603834063 14844.08 -0.0017609793
836084545 22240 -0.0180998071
724904818 16842.93 5.1122877E-05
585320913 12870.29 0.0180162416
726549046 15817.94 0.001176479
617338059 13819.26 0.0117581307
703091643 15365.57 0.0094260786
797008749 16182.63 0.0024765847
856968268 18046.87 0.0068865125
760077725 17385.91 0.0056161032
730297787 16017.26 0.0016657451
627519792 14212.19 0.0055409499
761813703 18166.55 -0.0085092366
644051604 16465.23 -0.0056546054
553715711 15954.19 -0.0124593678
575261583 16159.41 -0.0191503908
830771116 39766.23 -0.007185973
634738684 17796.3 0.004342791
546383034 15979.66 -0.0022484866
607908476 17623.96 -0.0138463539
653165206 17747.66 -0.0150368781
670114237 17837.33 0.0105221672
593662671 15440.59 -0.0019059113
873175925 23820.6 -0.0047259537
575305200 15215.53 0.018334284
593347238 16090.66 0.0007419909
752720178 19387.72 -0.0287271934
702257725 16350.01 -0.0095870317
603127164 15486.08 0.0169340396
577152172 15154.28 0.0163622583
613938581 15392.28 -0.0218745431
699598005 17387.28 0.0136036117
616063833 14716.89 0.0024113622
632000161 14076.37 0.004458013
626581863 13903.37 0.0122747014
650946468 14165.75 -0.000166405
536247704 13239.89 0.0050219257
521044888 14094.42 -0.0008136052
606065340 15407.01 0.0037038371
530017016 10996.01 -0.0076531528
512564370 12672.92 -0.0029734559
548240135 15736.72 -0.0007981888
746618817 21207.89 -0.0025199344
1041562709 41518.66 0.0134105056
514148338 13671.5 -0.000344835
604800850 14580.78 -0.0227094697
1492714910 16663.75 -0.014118789
862125701 14330.31 0.00019393
637438795 13293.19 -0.0006040494
541444000 11630.15 -0.0103571269
569008683 12069.24 -0.0027747199
589292040 12189.05 0.0118480546
659334403 13859.32 -0.0183448534
568246235 11454.89 0.0013549517
521419931 10549.85 0.0035348314
504342956 11037.04 0.0039920311
580640167 14349.33 0.0081183039
566075191 13818.01 0.0098865405
569897405 14934.63 0.0056693123
711611697 12892.68 0.0154161324
625432685 12721.65 0.0033020306
641556300 14373.88 -0.0035660294
872271190 19039.58 0.0043192311
747397852 13158.39 -0.0012576707
619321701 12502.69 -0.0093937486
647930413 15503 0.0077805945
632728955 14246.52 0.0108884765
616817144 13757.11 0.0015848429
523087305 11252.87 0.0029498736
612378797 12514.25 0.0056325359
689494844 14407.78 0.0010861232
795745208 16946.73 -0.0157919742
620157644 13234.7 -0.0035087972
594062809 14234 0.002921038
521409812 12433.01 0.0116789584
621925261 12783.12 0.0005273247
588611257 12467.63 0.0064670062
554228745 13360.61 0.010069845
576002609 12926.23 0.0015763367
552127302 11939.07 6.2954232E-05
683923538 17528.11 -0.0109393579
586652530 14201.44 0.0111947159
599919973 16073.55 -0.0028114051
585624545 15526.73 -0.0076304291
579250542 14678.33 -0.0169047131
661258322 16209.63 -0.0028323521
638809000 15133.39 0.0055510298
976712720 20071.73 0.0065169232
813030812 19001.54 0.0123368853
889632425 16617.8 0.0032084658
 836110319 19457.8 0.0010239865
964409732 17185.91 0.0069994255
844121506 15788.36 0.0021916855
724254694 15202.23 -0.0025201333
693133942 14368.09 -0.0036609896
684858238 15138.49 -0.0078867769
765781095 17391.27 -0.0161453859
773499683 16114.09 -0.001409872
768383354 16072.28 0.0194794026
674150488 14402.07 -0.001940246
648664371 15230.07 0.0010847057
722603011 15321.71 0.0027369695
865581906 18669.26 -0.0152823874
760431657 17986.85 -0.0079735498
1147111609 25631.24 -0.0671096107
1247793445 25648.13 0.0117033809
814064447 18429.6 -0.0085998919
1025402560 24585.37 0.0220930857
749490168 17250.21 0.0055878929
703086874 20947.23 -0.0037493745
651253366 16376.75 -0.0220561224
657903683 17049.22 -0.0071447737
620013894 13945.62 0.0130334407
766197222 15727.26 -0.0211888629
541472662 11290.58 -0.0152077931
668968141 14726.85 0.0132207357
735251430 15687.72 0.0179959419
606514240 14337.68 -0.0027290986
612805585 12783.86 0.001083865
560619626 11347.29 0.0109267379
516459524 12233.17 -0.0059929816
498907681 12820.23 0.0043327093
888527920 21355.83 0.0099443058
744668000 12918.83 0.0015368505
716792790 15781.84 -0.0178422331
710694708 14484.99 0.0038829449
799452620 18319.77 0.0030516181
568626897 13023.68 -0.0075525944
851254375 19133.55 0.0043070085
704097336 17972.32 0.0143078438
631634015 15593.29 0.0012638991
699518111 17003.44 0.0202269141
788991483 16777.1 0.0043525651
966268889 15631.8 0.0025151606
754274522 14394.86 -0.0061441236
767939114 14637.91 0.0052400718
753034659 13307 -0.0039681378
 666807452 12812.89 -0.0006982932
681335762 12810.46 -0.001691786
701170659 14030.47 0.0070733343
629101195 13470.28 0.0053848011
626866060 13197.26 0.0053632374
790141696 15299.73 -8.6859591E-05
761599173 13771.07 -0.0016432367
636890433 13954.91 0.0025087916
570619454 12949.35 -0.0044047128
597903408 14662.73 -0.0017798506
682002147 16887.06 -0.0061423363
877444823 20047.76 -0.0063413955
768712194 17182.35 -0.0049964259
650924369 13016.63 -0.0014886794
616363626 13036.79 0.002113961
571326606 12587.81 -0.0020650911
586614597 12426.2 -0.0117931526
644432802 14735.74 -0.0017412973
681210125 15771.89 -0.001308251
653082017 13199.59 -0.0158023911
125607446 2055.53 0.0074505274
574148910 14498.93 -0.0088912174
621563178 12830.07 0.0038074955
668032405 13092.1 0.0044799243
751900118 12361.45 -0.0111308655
580948042 13010.48 0.0133690867
681810101 14142.99 0.0031996118
501807354 11953.67 -2.2673509E-05
641304270 13192.51 -0.000967425
941752342 19678.68 0.0054167738
791865123 13709.89 0.0063206369
1066677028 26193.21 -0.0001196369
781949185 13954.4 0.0039484902
668208826 12971.34 -0.0018919926
759410415 13284.65 -0.0075076868
803088567 14480.8 -0.0097150162
605829479 11855.48 -0.0012224939
656349942 11394.1 -0.0093813908
670013213 12847.39 -0.013783259
683923198 13088.11 0.0091668158
663041827 13663.41 -0.0090681266
577239636 12145.2 0.0050035406
504286006 11486.9 0.0068369054
625731553 12858.76 0.0051832199
714784551 14677.85 0.0132049056
706698471 15427.58 -0.0076943406
563240660 10967.46 0.0087127899
 624254283 10993.52 -0.0048581408
529647513 10042.13 0.0086266364
563750645 9702.75 0.0006012551
537406257 11208.92 0.006602321
619767104 11478.76 0.0006790335
583010604 10716.23 -0.00295291
822731398 16356.17 0.0058784375
560271338 8608.25 0.0042975575
817612445 13795.28 -0.0181901638
865892515 14223.24 0.0013120589
813457542 15173.51 -0.004797048
794452677 15306.88 -0.0243354294
682275199 13323.54 0.0068250386
731888598 13663.81 -0.0060084581
708059370 13327.51 -0.0071917357
1031466961 18408.93 0.0016392291
794013691 15923.41 -0.005883774
784242924 15415.74 -0.0181555925
867503369 15912.39 -0.0180841211
731445205 13441.95 0.012367563
794264340 15457.59 -0.0175817644
805563247 16170.07 -0.0038752402
703583091 13712.78 0.0204610927
556604060 11200.24 0.0028552126
619840386 13211.72 0.0012751726
896935955 18576.1 -0.0019864155
825584163 18789.47 0.0175682183
624956178 14846.29 0.0003391461
758161202 15499.26 -0.0140973887
910126115 13687.15 -0.0137551582
752740453 14638.83 0.0032515974
694943902 15429.88 0.0136189129
626019580 11651.61 -0.0096802488
626436046 13331.16 -0.0135592129
862708388 15583.56 -0.012023312
1023929133 17022.11 -0.0344930146
1178283507 19717.43 -0.0016771632
864082667 16363 0.0283968183
715227188 13607.73 -0.0183279019
821484359 14552.39 0.0069705048
683618513 13927.19 0.0098901377
578571470 10847.21 0.001936949
478882771 10359.52 0.0039580695
590009609 11852.33 -0.0154793622
636267945 11787.29 -0.0119964929
907653697 16324.91 -0.007380861
603049266 12378.73 0.006258059
1100649245 23212.57 -0.0039211331
779985409 16490.44 0.0326074838
958256553 19085.02 0.0194516657
848639120 17017.79 0.0132390442
887749585 16264.38 0.0033690338
935056200 16338.66 0.0006891744
797983640 16364.74 0.0050371177
704300488 15532.21 -0.0051234243
669559348 14014.23 0.0024828006
590028226 11762.1 0.0038747613
613227996 13198.65 -0.0095579926
667591195 12976.66 0.0025391112
764712406 15957.82 0.0027731247
780501388 17343.35 0.0106941614
635076842 14695.32 0.0132934766
713581230 15788.79 0.0018106045
636360923 13916.57 0.0008413443
687713888 15496.2 -0.0138549434
664417082 16414 -0.0018469699
766135996 16578.32 0.0179819706
1122075770 25565.76 0.0024002983
818607041 14441.15 -0.0010306642
621876670 12324.29 0.0052905128
737066788 15162.79 -0.0187125749
666069200 13368.84 0.0030904244
764455853 13787.47 -0.007557228
585704239 11725.24 0.0026620114
638272700 13694.46 0.0132274507
620694120 14487.18 0.0061425061
785581950 17701.12 0.0162671365
687256280 17541.24 0.0090793646
887263461 18885.16 0.0012433968
786437102 17273.47 -0.0013547484
664468356 14171.02 -0.0009571469
601576100 13589.81 -0.0052052294
709713904 16982.13 0.0115341741
734197287 16376.69 0.0022190569
1051801058 24449.57 -0.0151324746
891960888 17217.1 0.000820276
724856704 13206.27 -0.0012749391
753295800 17010.05 -0.0070819054
741045894 15019.95 -0.0075303625
677829133 15193.81 0.0024212142
634203250 12477.12 0.0006923024
595298625 14201.92 0.0151739936
600060683 13705.47 0.0021201681
826509583 16300.77 -0.0036646643
 614270672 14128.23 0.0072652814
717776773 17527.88 -0.0088241052
644805356 13942.98 0.003942391
684260548 16139.73 0.0032459426
641787362 14306.14 -0.0012293166
716588410 14797.95 -0.0113342042
585106148 13106.93 -0.0051019629
593567361 13364.42 -0.0027406304
636460922 13848.17 0.0005157615
668230971 15541.72 0.0197350199
1002819946 21872.84 0.0148411387
852519004 19815.87 0.0106762624
733475485 15661.01 0.0034279829
1304959258 34436.99 -0.0023899242
763313331 15792.56 0.0016828336
637771969 14868.93 0.0049519841
892844755 17856.17 -0.0006497109
567829304 13149.44 -0.0018189123
738188255 17234.95 0.0075889525
762785026 14772.49 0.0025638605
808977667 15022.75 -0.006382393
911812390 14749.55 -0.0037475848
853583859 13168.93 -0.0068647039
971832782 12345.24 0.0012822119
850392983 13996.66 0.0104800665
915789909 15412.34 -0.0065840744
959183576 15180.24 0.0032991928
820278494 14527.47 0.0071539749
738558897 13274.78 -0.0007473191
720230960 13399.1 -0.0022000683
648192355 12644.05 0.0057560763
1184425198 22638.9 -0.0195353481
756565708 14367 0.0041546443
711836356 14852 0.0050046298
846180444 15170.16 0.0101422251
1315229740 24174.41 0.01067018
906177280 16128.22 0.0067399152
899966478 15486.36 0.0062608052
1400931515 14964.95 -0.0029483091
1078119393 16123.08 -0.0001276415
818227315 14527.02 -0.001517709
817870531 15875.46 0.015903344
1126579228 17233.05 0.0057191999
1199186142 19281.45 -0.0021203379
914640781 16100.28 0.0053434583
938742839 21035.45 -0.0029035321
912136050 15774.79 -0.0044687535
 886824091 16112.15 0.0022269538
782366991 16886.2 0.0060042908
1027549643 18280.98 -0.0047913811
865433583 17702.74 0.0056701963
887788998 18652.23 0.0108129423
1062230654 20882.25 -0.0048729742
966712267 21741.9 0.0038376891
1252335247 27005.46 0.0055837981
885872962 19910.57 -0.0011786909
923439456 20954.21 0.0006889495
858352471 19962.47 -0.0032924111
781002549 18511.75 -0.0106826793
742042682 17145.36 0.0021775799
801981345 18354.96 0.0159342213
709225407 18510.75 0.0046441836
878565996 19968.93 -0.0040279796
804949158 18641.63 -0.0124110227
792479498 18484.63 0.0017177408
785099677 20600.49 0.0079497908
818301616 19727.4 -0.0011160335
781677706 17196.34 0.000606329
760770763 17168.8 0.006331958
794487936 17534.18 0.0010283889
641974004 15498.12 -0.004595961
726408487 16321.42 -0.0005499878
643187501 16244.31 0.0035734909
1060690154 23177.82 -0.00576086
749654452 16141.85 -0.0011847212
628763385 14583.66 0.0035720129
704914255 17471.93 0.0137141693
1163818771 33233.75 0.0038461796
935851976 18519.13 -0.0021827211
713606943 17043.1 0.0040538913
725810020 18557.48 0.0147109773
1206086456 23131.43 -0.0010242942
1074799065 21217.35 0.0046666316
1021072945 20794.11 -0.008786162
892731386 19103.37 -0.0204671608
877743081 19459.78 0.0046897109
795285449 16569.3 0.0009925825
1126452887 28788.78 0.0032829941
709938107 16878.99 0.00355273
687040134 16750.16 -0.0031275786
645844852 16398.35 0.0001869084
751974335 19175.54 0.0108520096
767011036 21240.44 -0.00239007
649189885 17464.72 -0.0099471866
 648933117 16076.31 -0.0013102042
791322745 18569.65 0.0060241367
1598983208 37946.52 -0.0236994258
877315661 19818.07 0.0079053
753009047 18175.96 0.0185804986
805639813 19644.35 0.004706429
827830498 18602.58 -0.0002907092
827398991 19051.95 -0.0037340559
741360565 17157.28 -0.0013333776
543014793 12825.15 0.0007306834
835702778 21286.79 -0.0151804798
666704352 18293.11 0.0028982186
791365517 18415.81 -0.0074396661
748399846 19118.51 0.0173065204
760184810 18019.28 -0.0006123291
767934470 16783.01 0.0041424138
750916027 17367.08 0.0003846766
696303563 15378.76 0.0013060716
725840624 17849.34 -0.0013308526
842635427 20225.62 -0.0085858251
1009171984 24728.73 -0.0032901996
747852881 18996.22 0.0056292479
125634238 2336.84 0.0009807715
702080773 18263.66 9.998067E-05
669596860 16302.99 -0.0147690011
701510067 16877.47 -0.0063993289
825475667 21817.29 -0.0095314606
603971909 16163.05 0.0078153998
593581762 16012.96 0.0047879197
1373546890 31026.97 -0.0161008953
1034870168 25124.48 0.0130873618
972160883 24360.65 -0.0293913351
1153103554 30505.96 -0.0294744966
890950014 24438.09 0.0016843901
667222179 16941.47 -0.003557974
662191146 16391.43 0.0007315183
790199026 18142.97 -0.0212708982
746471653 17145.93 0.0109072624
673683125 16891.08 0.0069272746
932060925 22161.57 -0.0065599733
703845622 17273.76 0.0180255941
677898783 16334.36 0.0032539597
670266224 16739.68 0.0028925738
1078138615 29765.76 0.0108230053
675632663 15743.78 -0.0055301297
654770389 15444.95 -0.0132026562
544148688 13233.33 0.005318613
 532423817 12240.6 0.0024841608
669722247 14648.79 -0.0043418647
602271567 14596.33 0.0169339569
624344372 14057.95 0.0016785979
488753286 11307.54 -0.0109770953
610337386 16451.68 0.003153833
569890740 14514.09 -0.0057768599
612045149 15633.19 -0.0021985395
608379628 16666.64 -0.0018242301
470097426 11141.64 -0.0047516663
556071115 13131.01 -0.0050768001
544385101 12666.68 -0.001751567
509297526 12364.46 -0.011550174
554431531 13905.67 -0.0002127238
499941890 11825.31 -0.0132723884
568808578 13249.17 0.0159938731
565570193 14030.77 0.0022540984
864984299 18003.78 0.0099380787
636193679 13588.84 0.0097390625
602244980 12181.31 0.0028212178
627404023 13925.83 0.0037486612
800039712 15722.25 0.0002845456
827121928 17180.08 0.0108309924
702347838 16488.64 -0.0033488582
576555922 12978.61 0.0002894213
667841272 15963.38 0.0066406498
824933514 19505.41 0.0114901433
786924484 16498.4 0.0024535115
676587382 16755.44 -0.0004908841
603669654 13579.94 0.0027184815
614870814 15220.36 -0.0005932712
701131246 17150.8 0.0034996169
735467328 16106.27 0.002579447
869232796 17863.02 -0.0116634078
663616286 16093.19 0.0055256673
683407596 17761.73 0.010037901
1113982692 28400.22 0.0140049896
1043955555 22695.37 0.0050487348
943492816 18363.07 -0.0004024064
1303181339 25114 -0.0097757023
1321645704 25817.72 0.018531568
1229929924 24875.22 0.0041311593
1326926000 22844.61 0.0030210279
1172442850 21301.53 0.0076883446
1242439154 21405.57 -0.0032642467
1048215866 19937.59 0.0015190972
1036208551 20915.19 0.0011622181
 897909074 19801.28 0.0010034629
922497043 17631.44 -0.0005634726
853294919 17965.99 -0.0028713968
941514378 20612 -0.0096580562
874726081 20003.61 0.00900871
1003038252 33697.39 0.0050727355
975532895 17681.03 0.0070502749
883760188 19327.11 0.0043422584
1005986818 24559.28 -0.0004724766
1303404052 30882.59 0.00104253
980074054 22303.64 -0.002994961
1121630506 25171.84 0.0003373775
1029100834 20557.43 0.0059150874
1038115762 22775.2 -0.0081305531
793372729 20321.03 0.0005915506
719451395 17560.35 0.0063927653
759198504 18032.93 -0.0013039998
809433060 20467.06 -0.0031479064
776934880 17730.31 -0.0001232014
685079814 16016.22 0.0001167315
990879798 25995.43 0.0161783968
980791930 21867.05 0.002437577
1059873638 22359.3 0.0093955887
1167891127 28099.18 0.0005738754
1046729967 20341.05 -0.0018277849
873916498 21935.64 -0.0011870785
860629496 21611.52 -0.0100010115
834966214 21090.26 0.0071008033
953175696 20713.43 0.0024855117
809937981 19285.27 -0.0050598965
778034024 19478.91 0.0059501863
947156911 23379.11 0.0041961047
1367623488 32736.11 0.0039771941
1036666194 23299.36 0.00227532
836437630 19267.02 0.0072669965
1073057297 24808.88 0.0052091418
944826819 22343.23 -0.0003705946
988922713 23637.86 -0.0057772395
781737603 19158.08 0.000838994
1155746789 23398.61 0.0068305163
1091554970 22467.68 -0.0034845999
812041950 18991.32 -0.0042023308
1083549770 20052.55 -0.0002858954
1276921853 25005.18 -0.0049051302
947705555 21898.44 0.0022303718
946943401 22590.72 0.0052487221
1084272650 21926.22 -0.0006697176
1066423363 22612.23 0.0098849548
1055422567 25710.49 0.0097513318
1193505826 26594.63 0.0017221025
1141231967 28922.8 -0.0010509243
1159222672 24420.46 -0.0009608134
1032444959 23836.64 0.0020756486
967975037 22868.63 -0.0004434267
1051472955 25001.18 0.0046306987
1205539512 26596.09 -0.0087771299
879982923 19927.04 0.004009398
999272324 20870.23 0.0020179672
926170339 21905.05 0.009402259
897412139 23001.91 0.0012980457
832311250 22786.74 -0.0038170688
975101210 20604.89 0.0062777135
1057491741 22443.34 0.0057056985
920329437 23393.44 -0.0003512344
1067028688 25164.35 -0.0139173416
1038523328 25355.86 -0.002530453
953727449 20479.13 -0.0028032743
1134901534 25525.2 -0.0092167018
1136033878 24887.46 -0.0064406219
1370273847 32834.22 0.0157032541
1079848733 23997.39 0.0118959424
1054421193 24085.13 -0.0038826911
1114056916 22443.85 0.0035484065
1568691274 36406.89 0.0026413894
922034425 21259.93 0.0019398991
1211152573 20180.45 0.0047088913
817893011 18861.43 0.003473482
774634361 19975.33 -0.0045698367
798783953 20911.8 0.0040846949
737186187 20096.21 -0.0002787167
783395091 19799.76 0.0027998078
780962135 18118.1 -0.0052113218
885821577 18012.98 -8.3247113E-05
938115902 21891.42 0.0015223597
1009350539 21421.41 -0.0024463234
1015023413 24832.04 0.0013392538
687266136 17707.2 0.0049515839
768611131 19020.43 0.0001064698
917605003 18730.52 -0.0012301869
1223792403 23011.76 -0.0023390497
1156427980 21396.33 -0.0081613514
1178883289 21640.09 -0.0083302414
1006721595 19517.82 -0.0007000181
1507416327 26687.59 0.0025846347
1119483582 19537.66 0.0036742119
913304302 18724.74 0.010178117
934759377 17860.93 -0.0006772492
971202124 18699.07 0.0048509637
1033172312 19718.57 0.0035792463
1103557800 19287.17 -0.0002711705
289714541 4598.79 0.0091397437
1023665533 21074.05 -0.001408212
977085771 19202.01 0.0047513722
886921778 21273.21 0.0070817075
916143350 19716.88 -0.0006476759
1082884501 19601.04 0.0021757496
1111840331 24760.31 -0.0080489636
1123371542 23720.77 0.0084227805
951254020 21456.51 -0.0023723902
1408935709 25670.03 0.0032574986
1476060353 23526.68 0.0038178725
1217117850 22712.84 0.0008905129
1580851278 26160.13 0.0043797213
1708642111 37267.65 -0.0013316188
1281149299 26254.23 0.0011846036
1020999751 25756.92 0.0052415275
835151600 23408.02 0.0021948529
1007829622 21822.67 -0.0029219527
1217762582 25053.12 -0.0065495599
1064910788 24902.19 0.0053727103
991041954 20909.42 0.0034468221
1190540612 25357.64 -0.0090388295
1223891762 23258.46 -0.0102786229
1289168093 27960.51 -0.0161395831
1413559104 29046.37 -0.0082433585
1107300981 21166.17 0.013503091
1055929972 23658.79 0.0110285079
1010278994 21929.9 0.0008800676
966616611 26770.88 -0.0056749158
862635897 22405.54 -0.0098728801
947422208 21649.49 -0.0011869227
830977505 21420.15 0.0100831833
896332983 21761.4 0.0024170064
863492225 21444.62 0.0074194579
914941594 21095.98 -0.0112807973
950574992 20318.16 0.0106570382
1356536293 31035.45 0.0036707202
1060247379 23883.32 0.00693506
1039898077 22089.83 -0.0062705234
871472817 19184.05 0.0053848408
1021646728 22478.89 -0.00169197
1026275782 22831.65 0.0028342724
1040636003 22221.87 -0.0008221853
1006086791 22011.95 0.0069714684
1045080121 23883.01 0.0090455626
1172292947 25575.13 -0.0026769696
1003472637 24154.96 0.0020413112
1226220397 28818.11 0.0002982572
999454413 21463.34 0.0066722175
1204891820 23563.11 0.0005420872
1102051851 24154.92 -0.0014913285
1082100764 25269.92 -0.0030430502
1072099176 25501.76 -0.0194362151
1149350952 25165.98 -0.0114099336
945400108 22034.03 0.0018869453
986807681 23465.33 -0.0154426548
1387103711 35007.4 0.0042424847
995209534 23078.52 0.0050133807
850197251 20241.86 0.007255814
848300831 19321.1 0.0051313724
866180324 19281.99 -4.594084E-05
1005988143 22740.21 0.0092977046
1012519492 19622.65 0.0012404124
1009077831 21045.91 0.004330382
1163303168 25703.76 -0.0049794034
956776714 23111.51 0.0111061826
1071879544 25466.18 0.0053036822
980766312 25033.06 0.0053764042
950649385 23920.15 0.001903119
928564469 25299.06 -0.0019661533
225141929 4517.75 -0.0052311442
1021686193 24815.02 0.0039439898
1063577888 25054.86 0.0023292358
2292503631 50227.74 0.0079332429
2042280627 48173.64 0.0045890029
1355835315 33072.25 -0.0002525599
1191683655 28746.81 0.0066615776
1372829081 30136.99 -0.0012547599
1464564035 33581.73 0.0088762891
1267259167 29357.64 0.0003140278
1413631994 29616.31 0.0024789586
1249656789 29194.62 0.0013443981
1451998463 34949.57 -0.011166708
1186397653 30651.65 -0.0056709435
1130286885 29104.22 0.003262938
1247207133 31562.1 0.0008363124
1330201411 26686.81 -0.0079192131
1216705088 29666.35 -0.0034076708
1219382635 26260.59 -0.0085897365
1221663943 23721.08 0.0101685472
1206402749 27054.43 0.007953668
1061690750 23065.43 0.0027142091
1237309899 27344.99 0.0025649701
1129292073 24272.4 0.0011213447
1033933438 23738.09 0.0012723338
1035001531 22970.38 0.0041977105
1059038357 22242.82 0.0023199096
1182769487 26121.16 -0.0014243323
1019145474 22916.06 -0.0010373556
1643950428 44152.71 -0.0097569418
1037720864 23569.91 -0.0102790977
857318976 21154.85 -0.0001158889
882455387 21535.54 -0.0003035538
889910341 21580.34 -0.0075138573
933101820 22706.71 0.0127384283
1248039463 26089.57 0.009612163
960990608 20688.28 0.0044991867
904014636 22666.41 -0.0081673328
1063023269 22881.64 -0.0059738983
883761151 22002.27 0.0034993078
989518565 28386.79 0.0090982247
1128813348 28138.61 0.005869748
992227965 26102.29 0.0096647017
1466191902 28643.77 0.0003204974
1846250978 27409.58 0.0025951973
1387631080 25145.69 0.0046603286
1567278225 24304.22 0.0041191751
1970967173 26701.94 -0.0033895263
2441596557 35238.84 -0.0002542844
2597015761 28913.98 0.0058076379
2171735968 22625.76 -0.0059163492
2065375329 25787.49 -0.0017647994
1576728062 26590.52 0.002282899
1874416120 28786.25 0.0070343827
2006289691 31475.27 0.0071220051
1577796110 29971.89 0.0068731753
1590169011 29096.27 0.0001556138
1557613787 29338.81 -0.0010528227
1385662650 28407.94 0.0020455631
1648586794 30735.84 0.0015439935
1341829208 27703.28 0.0035850267
1658788331 32000.04 -0.0089949845
1740052244 33074.71 0.0076982294
1796086424 37384.18 -0.0041087688
1306864004 29068.05 0.0079093585
 1266204411 31599.24 0.0066028324
1514186830 37693.35 0.0091853729
1370955781 37908.92 -0.0023589681
1641340147 41723.48 -0.0044550888
1145846658 31393.93 0.0009633028
1365727226 29546.92 -0.0077804765
1261966039 33152.25 -0.0046340725
1440471757 36921.88 -0.0011187989
1886182270 42875.72 -0.0286206843
1468748844 33313.72 -0.0069502009
1543401650 35661.14 -0.0164644065
1238961894 29997.76 0.0017191572
1231116102 29125.53 0.0126271541
1175715193 26370.11 -0.0076695343
1206344529 26678.86 0.0105230729
1388569834 30149.22 -0.0023265889
1247763594 28020.57 -0.0003323791
1141022586 25689.17 -0.0094384143
1198868597 25429.48 -0.00819113
1058005168 23474.64 -0.000971621
988130044 25847.37 0.0018085356
1341924549 34065.3 -0.0031742223
1221133270 28534.37 0.0123488538
1210833249 25452.13 0.0087879066
1164669549 25029 -0.0032573813
1396255082 32665.91 -0.0043376602
1034789604 23673.8 -0.0039462745
1138805061 25369.04 -0.0096744297
1189843238 26830.54 -0.0105406027
1460121772 27663.02 -0.0113885263
1399984518 27068.1 0.0071445755
- - -0.0015887653
1269013539 24436.38 0.0150616487
1544582081 41125.61 0.0039630553
1300650655 24246.19 -0.0006933904
1382804144 23972.44 -0.001928635
1777873123 37328.12 -0.0141724783
1232942854 24473.58 -0.012243946
1232378014 24791.21 0.0029513616
- - 0.0032117214
1201574282 24675.55 -0.0050396129
1397594381 28742.85 -0.0115902965
1363187865 27222.32 0.0129022362
1204690946 25766.58 0.0071513907
1591782321 37247.19 -0.0073512213
- - 0.0125110804
- - 0.0056795514
 1468147076 28723.56 -0.0109368199
1303779455 26406.14 0.0190015152
1337000561 25407.73 0.0028317926
- - 0.0036142411
1122742906 24953.08 0.0015154478
1147359720 26071.61 0.0012690975
1099927441 25979.29 0.0017766511
1022184534 26186.19 0.0022060613
992248779 24749.63 0.0047099319
970105657 25011.82 0.0020405314
- - -0.0020042228
1153392214 27734.93 0.0048112032
1078176080 30923.72 -0.0009351887
928298708 28822.35 0.0027547031
1208241050 28653.96 0.0018136429
1201785471 29451.33 -0.0043075907
1494559481 38829.21 0.0033583067
1131764107 31518.48 0.0066408353
1032981038 25970.93 0.0055963531
1292908701 32210.04 -0.0054757016
1251129941 29433.26 -0.0059134946
1220621098 27266.19 -0.0052084165
1043699556 26376.34 0.008463824
1272518717 32196.92 0.0001114792
1021612292 26655.09 -0.0001008509
1188186020 26434.01 -0.0061525231
1113449757 26350.61 0.0059182027
1125971443 25181.41 -0.0028036341
1318818731 30604.51 -0.002561249
1392165494 27596.09 -0.0039718553
1766082583 28702.74 -0.0025995048
1898459079 30047.11 -0.0102370371
1438289744 26329.71 -0.010913
1444778664 27557.83 0.0040565613
1183800630 27777.34 -0.0082935603
1168275340 26957.81 0.0050442127
1183260078 28698.24 0.0109702651
1200767310 27900.32 0.0099831263
1249153905 28132.83 -0.0039698954
1383564936 28305.99 -0.001682739
2394999965 56884.44 0.0065207996
1469064468 27613.3 -0.0064517168
1070791784 26780.78 -0.0085735123
1303737934 25856.05 -0.0071273663
1333871897 24766.94 0.0104714341
1297032778 25461.28 0.0102325682
1104528886 26125.54 0.0017365405
1056190429 24372.2 0.0017335301
1048244700 25338.5 0.0057916506
1130235772 27212.82 -5.3268275E-06
976718917 24233.84 -0.0031694792
1205000833 34222.87 -0.0013840424
910418781 21071.55 -0.0026916532
1150583452 24296.74 -0.0090196436
1024894441 23026.58 0.0045373328
938201786 23470.29 -0.0038969859
940317493 25079.26 0.006103731
929771591 22889.4 -0.0066959604
1038102880 24569.2 -0.0002815559
1220235336 27114.85 -0.0111083429
1686966277 36262.78 -0.0101103596
1190895376 27721.1 0.0138874288
1151475522 25324.96 -0.0058335925
939099353 22469.99 0.004435174
887966835 23175.81 0.0049347498
918697577 24395.87 -0.0030398443
974190694 25540.56 0.0030436585
907169541 22442.63 0.0090760781
970108423 25543.84 0.008778879
1117502548 28252.16 -0.0016186935
1156782987 28525.22 0.0039221981
1104169701 27423.14 -0.0033951966
1149735596 26168.2 -0.0126002107
1315780540 26523.29 0.0090995261
1360869472 27685.59 -0.0049059338
1206208407 26253.65 -0.0035870134
1089614983 27044.59 0.0053917694
1275971981 29514.33 0.0083727291
1528614365 31429.55 0.0092696914
1342060846 29360.14 -7.9359621E-05
1607396574 41253.63 0.0040212066
1325794458 30687.63 0.0096069731
1334687857 30451.88 0.0041392414
1449450833 32459.43 0.0033164565
1409791715 31491.57 0.0001139826
1197535946 28064.67 -0.0065169866
1337083279 29111.51 0.0101055398
1215418308 25918.71 0.002441744
1395132327 29074.74 -0.0004686205
1308872030 28052.37 0.0041165197
1797016355 31690.09 0.0024987814
1448202501 31043.39 -0.0045705336
1289194074 27040.93 -0.0069875417
1152985809 28710.71 0.0072127582
1363367193 31562.03 -0.004164032
1292601586 27599.23 0.008729409
1230533685 29071.98 0.0071185851
1270781564 29044.75 0.0023120506
1083251991 33564.8 0.0010190114
1247916994 30564.91 -0.0022030782
1129321339 27094.65 0.0109635766
1230223071 29455.31 0.0027212114
1381557301 32126.35 -0.0012267297
1588292353 37760.86 0.0001554095
1516606270 39877.66 0.0016841768
1313564307 32649.01 -0.0070406325
1317238961 32833.4 -0.0116512878
1454461370 33320.66 -0.0042320812
1142128524 31576.54 0.0052127338
1157981164 33610.23 0.0060873419
1113546500 30874.83 -0.0136807356
1196887546 33308.22 -0.0136548906
1349558257 30938.53 0.0055687981
1167247807 31236.17 0.0136792746
1237275914 26246.81 -0.0098338056
1479396884 29717.76 -0.0105399399
1265966675 29737.64 -0.0050603226
2503150510 62365.21 -0.0125868192
1566193763 40152.09 -0.0193516559
1798999066 43387.33 0.0065129312
1506735898 33527.52 -0.000118237
1572873469 40125.53 -0.0107393373
1859223742 42339.63 -0.0093834727
1602111133 36796.24 0.0054300132
1533585279 37398.4 -0.0118706017
1494203982 38384.61 -0.0222873674
1568350597 38336 -0.0259631727
1543006162 37131.2 -0.0025913194
1371016463 32361.92 -0.0046090717
1466989682 35802.85 0.0216689342
1477783161 36871.66 -0.0209064411
1350685913 32585.82 0.0235243299
1107984956 25799.61 0.0051214199
1239760702 28796.93 0.0092827962
1284351998 31677.64 -0.0152016011
1356601716 35949.83 -0.0134667641
1122187874 29574.48 -0.0073721306
1126714169 30924.03 -0.0101492955
1110641649 32123.78 0.0077444964
1608719764 39089.3 -0.0096018421
1360378373 30455.08 -0.0066383431
1412127636 32257.83 0.0229112834
1439038614 30762.87 -0.0011381982
1388548076 38274.86 0.0178075183
1460052296 35253.11 0.0021762848
1720674278 39766.06 0.0144656597
1245599988 28154.33 -0.0024158932
1049917135 26249.73 -0.0008560583
208239813 3589.71 0.0071248999
1214489528 28364.89 0.001438406
1086382258 25989.95 -0.009735814
1095636143 25818.48 0.0072579507
1352520122 34332.39 -0.0002353324
1121957770 28705.34 0.0037213682
1339946376 33284.11 0.0043106096
1172819142 26024.75 0.0066160732
1144610307 25638.64 -0.010228936
1096698138 27370.45 -0.0022153647
1014967646 22977.27 -0.0068565932
1074665441 27665.94 0.0072080189
1129599563 28990.54 0.0045734094
1256593475 30603.76 0.0010407507
1752543319 41406.48 0.0098518333
1605201206 38760.99 0.0030059955
1523135357 32137.97 0.0019485902
1353091050 28373.87 -0.0011449671
1198625103 27743.12 -0.0095431884
1229440286 29202.07 -0.0161914624
1166333395 30368.56 0.0064615991
1077537129 26339.43 -0.0191317186
1292271254 31824.16 0.0086149881
1237968726 30373.43 0.0199487855
1270743038 31715.17 0.0061740711
1325671237 27714.45 0.0015423088
941829527 23484.29 0.0068912037
1061222738 25830.85 0.0025562735
1433672887 33603.46 0.007567544
1263836000 29270.32 -0.0013355972
1379367465 34517.23 -0.0164492742
1031756392 23085.53 -0.0088191092
1098579836 26281.11 0.0043599242
1494020701 34440.01 0.0041032107
985262781 24374.32 0.0081233203
857723474 20800.1 0.0019065725
724662248 16992.99 0.00304253
1109343017 27083.35 -0.0102740843
992708044 25850.17 -0.0097326274
1181698697 26746.32 0.0044482407
 985071768 23345.65 0.0028989829
976173837 24758.67 0.0019270687
1101309246 28243.89 0.0031653047
907528784 22642.16 -0.000881955
861743777 23305.01 -0.0023247143
911936194 23759.25 -0.005138379
978894140 26619.16 0.011677687
973275892 25021.81 0.0001747269
1007575376 26244.19 0.0003111778
959390638 27489.64 -0.0023467517
998815405 28101.74 0.0016630015
1007067684 30053.29 -0.0026378163
988569092 26380.21 -0.0068227989
979857742 27051 0.0003693963
1262667051 33683.4 -0.00858116
1346539812 33750.57 -0.0130915519
1213359967 32159.92 -0.000107023
1172562732 33603.72 0.0010421772
1659908058 42878.62 0.0133878828
1490461665 39385.9 0.0058252858
1623654084 28669.36 -0.0015790113
1988467885 27589.89 -0.000928998
1825509475 30999.19 0.0094203861
1757382920 29530.68 0.0029719149
1520975839 28592.89 -0.0119071049
1176179562 26058.4 -0.0077183547
1218532306 26834.39 -0.0046670347
1378218266 28068.47 -0.0041903353
1824006382 33558.85 -0.0020927328
1473779370 33262.22 -0.0047636228
1263366166 25794.23 -0.0082360472
1127866687 25081.96 -0.0013764586
1221300791 25796.75 0.0118161125
1378298869 27216.69 0.0063421362
1693773721 36115.4 0.0020277026
1469384001 28624.59 0.0071863001
1482886356 32057.43 -0.0034172432
1511871878 32174.01 -0.0007762631
1812730227 41267.88 0.0010898482
1525231104 29135.12 0.0091056783
1929443706 35357.66 0.0150594744
1918347956 36741.84 0.0061971309
1668089317 30959.57 -0.0005525191
1422519985 27575.06 -0.0015500767
1539735147 33039.76 0.0146074552
1621296450 38923.79 0.010191962
1443338398 37573.19 0.0009956731
1351916296 31560.56 -0.0003227428
1861141517 45646.05 0.0055254467
1413548415 31362.44 0.0018211677
1553819264 32443.88 0.0056164427
1519215955 34165.49 -0.0017920304
1566059510 34280.42 -0.0055427614
1267948932 27995.37 -0.0093052142
1475115700 31022.05 0.0107260682
1564260248 35985.2 -0.0011353363
1882550220 45876.98 0.0105401082
1875536376 39926.75 0.0064309854
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.313237715
R Square 0.098117866
Adjusted R Square 0.097384032
Standard Error 0.025693869
Observations 1231

ANOVA
df SS MS F Significance F
Regression 1 0.0882692012 0.088269201 133.7057835 1.9840806E-29
Residual 1229 0.8113549424 0.000660175
Total 1230 0.8996241436

Coefficients Standard Error t Stat P-value Lower 95%

Intercept 0.000635766 0.0007337212 0.866495885 0.386387411 -0.0008037184
X Variable 1 0.97791618 0.0845719871 11.5631217 1.984081E-29 0.8119947281
Upper 95% Lower 95.0% Upper 95.0%
0.002075251 -0.000803718 0.0020752513
1.143837631 0.8119947281 1.1438376314
Date Price Open High Low Vol. Change % Return
Apr 01, 2014 536.65 547.75 547.75 532 590.29K -2.06%
Apr 02, 2014 522.8 536 542.8 521 1.30M -2.58% -0.025808
Apr 03, 2014 538.6 523.55 542 523.55 960.79K 3.02% 0.030222
Apr 04, 2014 530.7 543 543 527.5 757.68K -1.47% -0.014668
Apr 07, 2014 539.55 531 544.85 526.5 1.06M 1.67% 0.016676
Apr 09, 2014 547.7 542.35 549.5 538.85 620.89K 1.51% 0.015105
Apr 10, 2014 541.5 544.3 550 539.4 740.70K -1.13% -0.01132
Apr 11, 2014 543.7 540 546.85 535.4 513.87K 0.41% 0.004063
Apr 15, 2014 534.5 544 545 530.85 403.36K -1.69% -0.016921
Apr 16, 2014 534.9 537.65 538.5 532.5 750.91K 0.07% 0.000748
Apr 17, 2014 543.75 537.9 546.5 533.2 697.40K 1.65% 0.016545
Apr 21, 2014 539.2 547 547 533.15 1.25M -0.84% -0.008368
Apr 22, 2014 536.4 540.2 542 534.5 405.18K -0.52% -0.005193
Apr 23, 2014 529.6 532.25 540.05 528.55 866.53K -1.27% -0.012677
Apr 25, 2014 514.95 534.5 534.5 513.05 512.66K -2.77% -0.027662
Apr 28, 2014 500.55 515 518.65 498.55 1.43M -2.80% -0.027964
Apr 29, 2014 497.6 502 504.95 494.7 871.75K -0.59% -0.005894
Apr 30, 2014 505.15 498.2 511.95 498.2 642.02K 1.52% 0.015173
May 02, 2014 511.45 505 518.5 505 521.44K 1.25% 0.012472
May 05, 2014 518.6 510.25 519.75 507.45 507.85K 1.40% 0.01398
May 06, 2014 514.75 521 524.45 513.25 346.38K -0.74% -0.007424
May 07, 2014 505.65 510 515 504 492.77K -1.77% -0.017678
May 08, 2014 504.4 504.3 511.9 503 473.38K -0.25% -0.002472
May 09, 2014 521.15 504.45 522.5 503 503.57K 3.32% 0.033208
May 12, 2014 538.2 520.25 540 518.1 896.11K 3.27% 0.032716
May 13, 2014 540.35 539.3 551 534.95 1.11M 0.40% 0.003995
May 14, 2014 556.9 544.9 560 542 1.21M 3.06% 0.030628
May 15, 2014 529.05 563.9 563.9 523.5 1.91M -5.00% -0.050009
May 16, 2014 536.5 540 550 527 2.07M 1.41% 0.014082
May 19, 2014 527.45 542 542 522.5 885.76K -1.69% -0.016869
May 20, 2014 528.9 535 535.7 515.7 1.03M 0.27% 0.002749
May 21, 2014 546.3 528 549.5 528 1.84M 3.29% 0.032898
May 22, 2014 537.8 549.5 549.85 536.75 1.30M -1.56% -0.015559
May 23, 2014 540.55 538.5 542.25 533 495.35K 0.51% 0.005113
May 26, 2014 523.6 532 538.75 520.05 687.59K -3.14% -0.031357
May 27, 2014 523.75 526 529.5 515 601.38K 0.03% 0.000286
May 28, 2014 510.2 522.6 524.5 506.5 959.46K -2.59% -0.025871
May 29, 2014 506.35 510 514.9 504 1.73M -0.75% -0.007546
May 30, 2014 507.6 507 513.15 501.75 1.63M 0.25% 0.002469
Jun 02, 2014 509.85 504.35 515 503.35 887.65K 0.44% 0.004433
Jun 03, 2014 509.1 511 512.6 506.15 586.75K -0.15% -0.001471
Jun 04, 2014 509 507.7 510.9 504.4 676.27K -0.02% -0.000196
Jun 05, 2014 510.1 509.6 516 507.1 1.23M 0.22% 0.002161
Jun 06, 2014 505.35 512 512.85 503.5 1.63M -0.93% -0.009312
Jun 09, 2014 528.1 507.9 530 507.1 4.29M 4.50% 0.045018
Jun 10, 2014 536.25 530 539.8 523 2.58M 1.54% 0.015433
Jun 11, 2014 543.65 538.05 547.8 536.65 1.99M 1.38% 0.0138
Jun 12, 2014 549.3 541 552.45 539.35 860.73K 1.04% 0.010393
Jun 13, 2014 542.2 549.3 555 540 573.50K -1.29% -0.012926
Jun 16, 2014 539.85 535.9 543.5 533.3 472.78K -0.43% -0.004334
Jun 17, 2014 560.6 540 565 540 1.58M 3.84% 0.038437
Jun 18, 2014 557.9 560 569 552.25 2.00M -0.48% -0.004816
Jun 19, 2014 568 559.6 570 551.2 1.11M 1.81% 0.018104
Jun 20, 2014 568.45 570 573.75 557 1.09M 0.08% 0.000792
Jun 23, 2014 574.1 568.45 577 567.3 610.17K 0.99% 0.009939
Jun 24, 2014 579.9 574.1 582 571.6 816.17K 1.01% 0.010103
Jun 25, 2014 586.5 580.1 589 573 796.31K 1.14% 0.011381
Jun 26, 2014 584.8 589.9 590 577.8 838.47K -0.29% -0.002899
Jun 27, 2014 584.7 586.2 594 581.6 738.73K -0.02% -0.000171
Jun 30, 2014 594 585 597.9 584.7 785.11K 1.59% 0.015906
Jul 01, 2014 583.85 593.3 598.8 580.35 696.05K -1.71% -0.017088
Jul 02, 2014 584.05 586.55 596 582 816.71K 0.03% 0.000343
Jul 03, 2014 581.7 585.1 587.75 576.3 511.56K -0.40% -0.004024
Jul 04, 2014 588.65 584.9 592.85 584 374.13K 1.19% 0.011948
Jul 07, 2014 593.6 588.65 596.5 584.05 713.82K 0.84% 0.008409
Jul 08, 2014 590.1 590.4 604 584.7 809.33K -0.59% -0.005896
Jul 09, 2014 594.65 590.1 602.4 586.5 653.79K 0.77% 0.007711
Jul 10, 2014 587 595 597.8 580 525.22K -1.29% -0.012865
Jul 11, 2014 568.85 581.25 589.5 565.15 811.99K -3.09% -0.03092
Jul 14, 2014 589.5 571.15 597.9 568.1 672.43K 3.63% 0.036301
Jul 15, 2014 582.5 594.5 595.7 577 574.02K -1.19% -0.011874
Jul 16, 2014 579.85 580.5 588.6 577 675.65K -0.45% -0.004549
Jul 17, 2014 579.65 580 585 577.3 356.14K -0.03% -0.000345
Jul 18, 2014 580.45 580.9 589.95 578.35 925.06K 0.14% 0.00138
Jul 21, 2014 593.65 587.95 595 582 593.46K 2.27% 0.022741
Jul 22, 2014 603.6 597.9 610.9 592.7 1.93M 1.68% 0.016761
Jul 23, 2014 603.35 606 610 595.6 1.05M -0.04% -0.000414
Jul 24, 2014 620.1 602.75 625.05 599.65 934.02K 2.78% 0.027762
Jul 25, 2014 637.4 620.2 639.95 617.75 1.13M 2.79% 0.027899
Jul 28, 2014 636 640 644.9 627.5 878.39K -0.22% -0.002196
Jul 30, 2014 643.9 632 649 625 641.49K 1.24% 0.012421
Jul 31, 2014 628.65 644 644.95 625.1 1.02M -2.37% -0.023684
Aug 01, 2014 624.5 620.1 630.9 620.1 508.44K -0.66% -0.006601
Aug 04, 2014 629.85 625.1 633.7 620.75 613.76K 0.86% 0.008567
Aug 05, 2014 633.4 629.9 636 624 509.93K 0.56% 0.005636
Aug 06, 2014 640.65 628.25 651.65 627.65 1.06M 1.14% 0.011446
Aug 07, 2014 631.95 640 642.25 630.25 468.00K -1.36% -0.01358
Aug 08, 2014 617.95 628 628 614.25 732.15K -2.22% -0.022154
Aug 11, 2014 613.8 617 622.95 609.15 500.62K -0.67% -0.006716
Aug 12, 2014 614.2 618 618 606.05 757.12K 0.07% 0.000652
Aug 13, 2014 615.75 614 628 610.55 1.09M 0.25% 0.002524
Aug 14, 2014 617.8 620 625 615.2 644.14K 0.33% 0.003329
Aug 18, 2014 619.35 622.8 626.4 617.55 674.66K 0.25% 0.002509
Aug 19, 2014 615.3 620.5 625.65 613 640.91K -0.65% -0.006539
Aug 20, 2014 612.5 614 619.4 605.1 1.08M -0.46% -0.004551
Aug 21, 2014 613.9 614 624.55 611.15 827.64K 0.23% 0.002286
Aug 22, 2014 610.2 613 619 609.05 662.77K -0.60% -0.006027
Aug 25, 2014 604.6 615.9 617.25 602 873.24K -0.92% -0.009177
Aug 26, 2014 608 604 612 603.35 780.26K 0.56% 0.005624
Aug 27, 2014 617.45 606.5 619.55 606.5 1.29M 1.55% 0.015543
Aug 28, 2014 624.2 620.15 631.9 620.05 2.30M 1.09% 0.010932
Sep 01, 2014 629.8 627.1 634.9 627.1 744.73K 0.90% 0.008971
Sep 02, 2014 624.25 629.75 635.8 622.05 750.35K -0.88% -0.008812
Sep 03, 2014 626.35 630 631.95 622.7 1.14M 0.34% 0.003364
Sep 04, 2014 632.35 625.25 636.75 622.1 1.32M 0.96% 0.009579
Sep 05, 2014 647.05 634.9 649.85 634.9 1.56M 2.32% 0.023247
Sep 08, 2014 676 650 680.85 650 2.28M 4.47% 0.044742
Sep 09, 2014 665.15 674.8 680.95 663.05 939.95K -1.61% -0.01605
Sep 10, 2014 653.9 663 664.4 652.1 788.18K -1.69% -0.016913
Sep 11, 2014 656.6 655 664 655 710.19K 0.41% 0.004129
Sep 12, 2014 671.8 655.15 675.7 655.15 1.10M 2.31% 0.02315
Sep 15, 2014 661.45 667 669.95 658.1 1.10M -1.54% -0.015406
Sep 16, 2014 646.8 662 663.95 643 896.48K -2.21% -0.022148
Sep 17, 2014 645.95 647.2 653.85 641.15 1.16M -0.13% -0.001314
Sep 18, 2014 659.55 641.25 663.9 641.25 811.04K 2.11% 0.021054
Sep 19, 2014 669.5 662.4 674 662 1.29M 1.51% 0.015086
Sep 22, 2014 652.75 665.8 667.15 645.7 1.32M -2.50% -0.025019
Sep 23, 2014 634.8 652.5 656.9 628.3 1.42M -2.75% -0.027499
Sep 24, 2014 637.85 630 641.65 625 1.69M 0.48% 0.004805
Sep 25, 2014 620.65 641.5 643 618.1 1.27M -2.70% -0.026966
Sep 26, 2014 627.4 618 630.95 612 1.41M 1.09% 0.010876
Sep 29, 2014 625.5 629 634.05 623.35 1.33M -0.30% -0.003028
Sep 30, 2014 629.55 625 638.7 622.4 2.07M 0.65% 0.006475
Oct 01, 2014 631.7 630 639.5 626.45 580.37K 0.34% 0.003415
Oct 07, 2014 629.1 625.5 637.55 625.2 1.43M -0.41% -0.004116
Oct 08, 2014 635.3 625 640.8 623.4 1.07M 0.99% 0.009855
Oct 09, 2014 655.15 639.95 657.85 639.8 1.16M 3.12% 0.031245
Oct 10, 2014 663.25 648.6 673.2 643.35 1.53M 1.24% 0.012364
Oct 13, 2014 655.65 661.9 665 649 1.04M -1.15% -0.011459
Oct 14, 2014 646.1 663.9 663.9 644.45 784.21K -1.46% -0.014566
Oct 16, 2014 625.9 646.1 647.45 621.65 1.34M -3.13% -0.031265
Oct 17, 2014 640.1 632 644 630 1.19M 2.27% 0.022687
Oct 20, 2014 647.6 646 657 645.25 1.14M 1.17% 0.011717
Oct 21, 2014 644.25 652 653.2 638.5 1.32M -0.52% -0.005173
Oct 22, 2014 644 649.8 658.3 633.55 3.32M -0.04% -0.000388
Oct 23, 2014 652.45 650 655.5 650 241.86K 1.31% 0.013121
Oct 27, 2014 648.75 657.5 658.8 647.2 1.83M -0.57% -0.005671
Oct 28, 2014 646.7 648.85 653.6 644.1 974.67K -0.32% -0.00316
Oct 29, 2014 646.4 653.95 653.95 642 1.47M -0.05% -0.000464
Oct 30, 2014 644.7 644.65 647.5 641.1 1.96M -0.26% -0.00263
Oct 31, 2014 657 647.1 658 647.1 1.57M 1.91% 0.019079
Nov 03, 2014 653.6 660.9 663 650.65 1.13M -0.52% -0.005175
Nov 05, 2014 657.3 660.9 664.8 655 2.04M 0.57% 0.005661
Nov 07, 2014 646.1 660 660.05 637 1.49M -1.70% -0.017039
Nov 10, 2014 648.9 646.15 654 643 1.51M 0.43% 0.004334
Nov 11, 2014 649.3 648.25 655.9 644.5 1.41M 0.06% 0.000616
Nov 12, 2014 644 649 654.7 642 864.87K -0.82% -0.008163
Nov 13, 2014 644.8 646 651 640 1.11M 0.12% 0.001242
Nov 14, 2014 672.2 646.9 674.4 642.45 5.34M 4.25% 0.042494
Nov 17, 2014 691.95 675.4 694.95 675 2.53M 2.94% 0.029381
Nov 18, 2014 700.9 695 703.6 683.1 1.36M 1.29% 0.012934
Nov 19, 2014 683.1 699.7 700.6 675.1 1.52M -2.54% -0.025396
Nov 20, 2014 690.55 684.8 693.5 680 647.55K 1.09% 0.010906
Nov 21, 2014 692.15 691.8 696.8 685 1.21M 0.23% 0.002317
Nov 24, 2014 691.1 693.8 694.8 680.7 1.10M -0.15% -0.001517
Nov 25, 2014 691.75 688.95 694.7 682.35 1.05M 0.09% 0.000941
Nov 26, 2014 704.75 693.9 709.5 692.1 1.47M 1.88% 0.018793
Nov 27, 2014 705.7 709.4 718 702.8 1.82M 0.13% 0.001348
Nov 28, 2014 744.7 716.1 749.2 715.6 3.40M 5.53% 0.055264
Dec 01, 2014 797.05 753.95 802.2 753.1 3.29M 7.03% 0.070297
Dec 02, 2014 770.05 796.8 796.8 767.2 2.48M -3.39% -0.033875
Dec 03, 2014 789.4 774.8 794.95 773 1.71M 2.51% 0.025128
Dec 04, 2014 791.7 791.95 798.8 777.95 1.38M 0.29% 0.002914
Dec 05, 2014 784.65 794.9 797.5 781.75 588.46K -0.89% -0.008905
Dec 08, 2014 793.5 794 809.6 786.2 1.41M 1.13% 0.011279
Dec 09, 2014 781.8 797 801.3 771.1 1.46M -1.47% -0.014745
Dec 10, 2014 775.65 779.95 779.95 764.45 1.27M -0.79% -0.007866
Dec 11, 2014 769.5 782.6 790.45 765 1.44M -0.79% -0.007929
Dec 12, 2014 774.3 774.5 785.35 770 1.23M 0.62% 0.006238
Dec 15, 2014 767.25 770 777.6 761.65 784.33K -0.91% -0.009105
Dec 16, 2014 758.85 765 767 752 910.90K -1.09% -0.010948
Dec 17, 2014 731.3 755.1 761.65 719 2.35M -3.63% -0.036305
Dec 18, 2014 744.95 737.2 748.8 735.2 1.13M 1.87% 0.018665
Dec 19, 2014 733 756.95 759.65 728 1.90M -1.60% -0.016041
Dec 22, 2014 745.55 731.2 747.7 731.2 1.03M 1.71% 0.017121
Dec 23, 2014 739.25 747 751 735.4 669.48K -0.85% -0.00845
Dec 24, 2014 728.45 740.1 743.2 725.15 2.34M -1.46% -0.014609
Dec 26, 2014 727.05 732 738 722 525.70K -0.19% -0.001922
Dec 29, 2014 757.55 728.85 759.3 728.85 865.23K 4.20% 0.04195
Dec 30, 2014 749.95 761 762.9 745 732.67K -1.00% -0.010032
Dec 31, 2014 752.3 749.75 757.95 749.1 648.85K 0.31% 0.003134
Jan 01, 2015 749.15 751.1 754.5 747 284.94K -0.42% -0.004187
Jan 02, 2015 775.05 751.25 781.45 751.25 2.08M 3.46% 0.034573
Jan 05, 2015 775 779.9 787.9 772.7 1.33M -0.01% -6.45E-05
Jan 06, 2015 756.5 775 783 750.4 1.51M -2.39% -0.023871
Jan 07, 2015 771.7 763.4 778.35 759.25 1.43M 2.01% 0.020093
Jan 08, 2015 820.35 783.8 822.9 778.1 2.77M 6.30% 0.063043
Jan 09, 2015 812.5 828.45 829 804.05 1.71M -0.96% -0.009569
Jan 12, 2015 807.75 813.05 818.4 800.2 1.32M -0.58% -0.005846
Jan 13, 2015 833.85 813 842.45 812.1 3.84M 3.23% 0.032312
Jan 14, 2015 842.65 840 850 830.2 2.32M 1.06% 0.010553
Jan 15, 2015 839.35 849 850 833 1.31M -0.39% -0.003916
Jan 16, 2015 843.45 844.9 859 840 1.57M 0.49% 0.004885
Jan 19, 2015 831.9 846 848 829.55 1.04M -1.37% -0.013694
Jan 20, 2015 839.2 835 847 835 1.31M 0.88% 0.008775
Jan 21, 2015 851.3 845 855.9 839.2 1.66M 1.44% 0.014418
Jan 22, 2015 867.15 856.5 881.65 852.85 2.00M 1.86% 0.018619
Jan 23, 2015 862.1 870.8 879.95 860.1 1.53M -0.58% -0.005824
Jan 27, 2015 890.5 868.9 892.8 865.5 1.83M 3.29% 0.032943
Jan 28, 2015 910.25 893.05 921 891.05 2.90M 2.22% 0.022179
Jan 29, 2015 881.3 913.8 922.5 867.2 5.33M -3.18% -0.031804
Jan 30, 2015 857.75 888.5 888.5 854.1 3.29M -2.67% -0.026722
Feb 02, 2015 808.1 850 851.1 803.5 4.81M -5.79% -0.057884
Feb 03, 2015 814.7 809.8 826.5 802 3.05M 0.82% 0.008167
Feb 04, 2015 803.85 819.8 823.2 800.8 912.37K -1.33% -0.013318
Feb 05, 2015 810.85 812 826.4 808 1.67M 0.87% 0.008708
Feb 06, 2015 797.65 810 815 788.8 1.67M -1.63% -0.016279
Feb 09, 2015 803.65 790 822 783.4 1.91M 0.75% 0.007522
Feb 10, 2015 822.2 801.9 829.9 799.85 2.24M 2.31% 0.023082
Feb 11, 2015 840.75 830 845 828 1.23M 2.26% 0.022561
Feb 12, 2015 823.75 847 849.9 819.35 1.97M -2.02% -0.02022
Feb 13, 2015 826.75 824.35 834.95 815.05 1.32M 0.36% 0.003642
Feb 16, 2015 834.15 834 842.5 818 1.58M 0.90% 0.008951
Feb 18, 2015 821.05 839.1 842 819.7 1.45M -1.57% -0.015705
Feb 19, 2015 834.1 826 838 826 1.22M 1.59% 0.015894
Feb 20, 2015 825.7 834.25 836.1 823.2 699.11K -1.01% -0.010071
Feb 23, 2015 809.6 829.5 833 806.1 1.43M -1.95% -0.019499
Feb 24, 2015 799.55 810 813.5 798 1.14M -1.24% -0.012414
Feb 25, 2015 813.85 805.2 816 805 1.54M 1.79% 0.017885
Feb 26, 2015 791.9 818.8 819.9 787.2 1.60M -2.70% -0.026971
Feb 27, 2015 807.15 799.1 809.1 796.1 1.27M 1.93% 0.019257
Feb 28, 2015 818.6 812.8 821.9 801.05 858.99K 1.42% 0.014186
Mar 02, 2015 825.6 823.8 830.6 806 1.38M 0.86% 0.008551
Mar 03, 2015 838.3 829.85 842 827.2 1.62M 1.54% 0.015383
Mar 04, 2015 836.8 844.5 848.2 832.4 1.60M -0.18% -0.001789
Mar 05, 2015 833.9 837 841.55 828 694.15K -0.35% -0.003466
Mar 09, 2015 812.65 832.5 832.5 808.85 626.46K -2.55% -0.025483
Mar 10, 2015 807.95 813 818 802 691.30K -0.58% -0.005784
Mar 11, 2015 809 818 819.95 806.75 942.31K 0.13% 0.0013
Mar 12, 2015 808.1 814.8 815 805.2 979.69K -0.11% -0.001112
Mar 13, 2015 808.4 811.9 818.7 805.6 837.99K 0.04% 0.000371
Mar 16, 2015 831.85 813 835.85 809 1.29M 2.90% 0.029008
Mar 17, 2015 831.4 839.35 841.95 823 1.38M -0.05% -0.000541
Mar 18, 2015 814.2 835.85 835.85 810 1.17M -2.07% -0.020688
Mar 19, 2015 834.8 824 847.85 821.7 2.04M 2.53% 0.025301
Mar 20, 2015 809.95 836 837 805.6 1.25M -2.98% -0.029768
Mar 23, 2015 811.6 816 816 805.5 759.20K 0.20% 0.002037
Mar 24, 2015 813.3 809.65 819.5 807.6 755.97K 0.21% 0.002095
Mar 25, 2015 808.5 813.8 817.35 802.5 834.39K -0.59% -0.005902
Mar 26, 2015 793.1 803 815.9 788 1.52M -1.90% -0.019048
Mar 27, 2015 778.15 793 793 768.1 1.56M -1.89% -0.01885
Mar 30, 2015 807.45 780.1 809.75 780.05 847.42K 3.77% 0.037653
Mar 31, 2015 811.3 807.9 817 802.05 947.72K 0.48% 0.004768
Apr 01, 2015 821.7 810 825.9 803.5 898.48K 1.28% 0.012819
Apr 06, 2015 824.5 829 831.4 819 687.26K 0.34% 0.003408
Apr 07, 2015 835.2 824.35 838.8 821 769.53K 1.30% 0.012978
Apr 08, 2015 846.85 841 854 840 982.73K 1.39% 0.013949
Apr 09, 2015 853.15 855 856 841 1.02M 0.74% 0.007439
Apr 10, 2015 859.45 853 861.7 843.2 802.07K 0.74% 0.007384
Apr 13, 2015 862.05 860 865.55 852.4 805.17K 0.30% 0.003025
Apr 15, 2015 839.05 861.65 863 835 1.28M -2.67% -0.026681
Apr 16, 2015 822.25 835 836.85 810.6 1.37M -2.00% -0.020023
Apr 17, 2015 816.8 822.25 829.6 815 685.34K -0.66% -0.006628
Apr 20, 2015 808.95 818 819.3 800 920.20K -0.96% -0.009611
Apr 21, 2015 796.5 813.45 816.9 792 652.65K -1.54% -0.01539
Apr 22, 2015 785.45 800 806 769.2 1.78M -1.39% -0.013873
Apr 23, 2015 786.4 793.1 810 785 1.28M 0.12% 0.001209
Apr 24, 2015 771.35 792.5 792.5 765.05 1.12M -1.91% -0.019138
Apr 27, 2015 744.8 775 775 740.55 1.63M -3.44% -0.03442
Apr 28, 2015 765.45 741.95 768.65 730 2.05M 2.77% 0.027726
Apr 29, 2015 754.4 763.1 763.1 750 1.45M -1.44% -0.014436
Apr 30, 2015 762.45 749.3 770.85 747.2 2.26M 1.07% 0.010671
May 04, 2015 779.4 769.85 781.5 764 1.07M 2.22% 0.022231
May 05, 2015 781.4 780 784.85 768.65 952.72K 0.26% 0.002566
May 06, 2015 760.85 779 779 750.15 1.62M -2.63% -0.026299
May 07, 2015 765.75 753.3 773.45 734.85 1.72M 0.64% 0.00644
May 08, 2015 759.4 773 774.4 752.75 1.13M -0.83% -0.008293
May 11, 2015 771.65 768 776.2 751.9 976.35K 1.61% 0.016131
May 12, 2015 758.35 772.8 772.85 754 1.14M -1.72% -0.017236
May 13, 2015 762.5 759.05 775 759 839.42K 0.55% 0.005472
May 14, 2015 796.45 762 803 755 1.98M 4.45% 0.044525
May 15, 2015 790.3 802 818 785 1.50M -0.77% -0.007722
May 18, 2015 766.75 796.85 818 762 6.76M -2.98% -0.029799
May 19, 2015 774.75 758 779.3 750 3.90M 1.04% 0.010434
May 20, 2015 771.2 775.65 777.95 764.15 1.79M -0.46% -0.004582
May 21, 2015 777.2 770 779.8 766.05 1.68M 0.78% 0.00778
May 22, 2015 775.4 775 779.8 771.2 1.04M -0.23% -0.002316
May 25, 2015 761.9 775.95 778.75 754.4 1.28M -1.74% -0.01741
May 26, 2015 763.5 762.1 769 755.55 906.10K 0.21% 0.0021
May 27, 2015 759.25 762 762.05 754.4 792.61K -0.56% -0.005566
May 28, 2015 767.35 760.15 771 758.5 1.05M 1.07% 0.010668
May 29, 2015 787.05 768.5 795 768 2.58M 2.57% 0.025673
Jun 01, 2015 789.75 787.8 794.7 786.3 713.45K 0.34% 0.003431
Jun 02, 2015 759.2 789.1 794.3 756 1.01M -3.87% -0.038683
Jun 03, 2015 762.7 763 767 750 867.74K 0.46% 0.00461
Jun 04, 2015 759.6 763.9 766 751.8 820.60K -0.41% -0.004065
Jun 05, 2015 758.8 759 765.6 752 830.30K -0.11% -0.001053
Jun 08, 2015 748 759 760 745 795.68K -1.42% -0.014233
Jun 09, 2015 735.7 744.8 751.2 730 998.51K -1.64% -0.016444
Jun 10, 2015 739.15 736 745.1 734.6 803.75K 0.47% 0.004689
Jun 11, 2015 708.4 739.2 743.7 702.5 1.45M -4.16% -0.041602
Jun 12, 2015 705.65 709 722.8 702 1.17M -0.39% -0.003882
Jun 15, 2015 698.55 714.75 719.4 696.4 1.24M -1.01% -0.010062
Jun 16, 2015 704.95 700.95 706 693 2.77M 0.92% 0.009162
Jun 17, 2015 710.65 708 719.2 705 2.22M 0.81% 0.008086
Jun 18, 2015 728.95 718.95 734.35 718.95 1.91M 2.58% 0.025751
Jun 19, 2015 740 733.8 744.9 729.75 1.78M 1.52% 0.015159
Jun 22, 2015 747.7 744.65 751.55 732.5 1.35M 1.04% 0.010405
Jun 23, 2015 756.5 750 760 741.65 980.08K 1.18% 0.011769
Jun 24, 2015 753.65 751.9 759.8 739.2 2.98M -0.38% -0.003767
Jun 25, 2015 750.2 753 759.8 745.1 1.86M -0.46% -0.004578
Jun 26, 2015 750.25 744.1 754.9 743.8 764.36K 0.01% 6.665E-05
Jun 29, 2015 736.7 743 743 727.5 1.10M -1.81% -0.018061
Jun 30, 2015 755.35 737 759.5 737 1.35M 2.53% 0.025316
Jul 01, 2015 760.8 757.45 765.6 755.1 1.03M 0.72% 0.007215
Jul 02, 2015 762.9 763.1 772.5 761.1 973.82K 0.28% 0.00276
Jul 03, 2015 772.7 762 778.4 758.4 1.07M 1.28% 0.012846
Jul 06, 2015 783.55 765 786.15 762 652.93K 1.40% 0.014042
Jul 07, 2015 824.6 793 827.9 790.05 2.46M 5.24% 0.05239
Jul 08, 2015 802.25 819.8 835 797.35 1.93M -2.71% -0.027104
Jul 09, 2015 796.95 810 814.9 795 613.56K -0.66% -0.006606
Jul 10, 2015 795.3 806 806 781.7 1.03M -0.21% -0.00207
Jul 13, 2015 817.65 805.2 821.2 803.3 1.28M 2.81% 0.028103
Jul 14, 2015 822.7 823 827.8 810.3 780.97K 0.62% 0.006176
Jul 15, 2015 837.85 826.5 840.5 823.25 1.10M 1.84% 0.018415
Jul 16, 2015 848.05 853 854.3 843.3 1.17M 1.22% 0.012174
Jul 17, 2015 825.4 851.8 852.4 823.75 1.09M -2.67% -0.026708
Jul 20, 2015 852.3 830 855.95 827.25 1.44M 3.26% 0.03259
Jul 21, 2015 816.05 853 869.7 811.1 4.61M -4.25% -0.042532
Jul 22, 2015 843.3 820 845 820 2.04M 3.34% 0.033393
Jul 23, 2015 846.5 846 851.8 836.1 1.19M 0.38% 0.003795
Jul 24, 2015 849 852 856 845 1.13M 0.30% 0.002953
Jul 27, 2015 853.15 847 859.6 836 1.15M 0.49% 0.004888
Jul 28, 2015 835.15 857 858.2 825 1.01M -2.11% -0.021098
Jul 29, 2015 846.85 834.4 852.8 826.25 1.01M 1.40% 0.014009
Jul 30, 2015 857.55 848 866.45 847.5 1.32M 1.26% 0.012635
Jul 31, 2015 882.8 864.5 885 855.15 1.84M 2.94% 0.029444
Aug 03, 2015 877.5 880 888 875 763.82K -0.60% -0.006004
Aug 04, 2015 905.7 884 908.85 878.15 2.18M 3.21% 0.032137
Aug 05, 2015 923.3 905 926.8 885.75 2.00M 1.94% 0.019432
Aug 06, 2015 916.1 920 924.5 910.1 923.30K -0.78% -0.007798
Aug 07, 2015 898.65 911 924.4 895.2 1.42M -1.90% -0.019048
Aug 10, 2015 902.15 903.5 916.25 895.4 732.36K 0.39% 0.003895
Aug 11, 2015 883.4 905 906.95 881 1.09M -2.08% -0.020784
Aug 12, 2015 871.35 890 895.5 867 721.55K -1.36% -0.01364
Aug 13, 2015 874.35 872.15 886.95 862.35 1.25M 0.34% 0.003443
Aug 14, 2015 895.25 880 900 879.55 880.84K 2.39% 0.023903
Aug 17, 2015 900.05 903.5 907.25 895 577.13K 0.54% 0.005362
Aug 18, 2015 901.35 906.95 914.9 891.9 622.79K 0.14% 0.001444
Aug 19, 2015 899.75 898.5 902.6 881.6 618.92K -0.18% -0.001775
Aug 20, 2015 883.2 905 914.25 879.55 1.40M -1.84% -0.018394
Aug 21, 2015 886.75 875 893 864 905.93K 0.40% 0.004019
Aug 24, 2015 837.5 858 877.2 825.5 1.18M -5.55% -0.05554
Aug 25, 2015 852.15 850 866 811.75 1.33M 1.75% 0.017493
Aug 26, 2015 851.9 851 868.1 847 1.27M -0.03% -0.000293
Aug 27, 2015 855 860 865 850.5 1.34M 0.36% 0.003639
Aug 28, 2015 858.25 866.85 874.1 850 1.08M 0.38% 0.003801
Aug 31, 2015 848.6 857 862.75 845.05 1.26M -1.12% -0.011244
Sep 01, 2015 819.1 844 844.1 802.8 1.44M -3.48% -0.034763
Sep 02, 2015 806 829.9 830 799.15 1.50M -1.60% -0.015993
Sep 03, 2015 826.6 815 833 806.5 887.08K 2.56% 0.025558
Sep 04, 2015 812.85 824 824 792 1.10M -1.66% -0.016634
Sep 07, 2015 788 815 819.95 785.05 874.38K -3.06% -0.030571
Sep 08, 2015 791.5 791.1 800 778 1.49M 0.44% 0.004442
Sep 09, 2015 821.15 800 822.9 796 1.41M 3.75% 0.037461
Sep 10, 2015 807.95 817 817 800.3 887.24K -1.61% -0.016075
Sep 11, 2015 816.15 815 824.9 810.55 1.03M 1.01% 0.010149
Sep 14, 2015 840.25 822 842.4 819 1.12M 2.95% 0.029529
Sep 15, 2015 831.1 840.1 848 823.6 832.60K -1.09% -0.01089
Sep 16, 2015 823.95 840 840 818.1 665.28K -0.86% -0.008603
Sep 18, 2015 841.05 826 849.9 824 1.14M 2.08% 0.020754
Sep 21, 2015 829.7 838.3 838.3 824 688.54K -1.35% -0.013495
Sep 22, 2015 804.7 831.2 839.4 802.1 826.25K -3.01% -0.030131
Sep 23, 2015 794.1 795.1 804 786.1 1.28M -1.32% -0.013173
Sep 24, 2015 806.35 794.9 814 785.35 1.50M 1.54% 0.015426
Sep 28, 2015 794.45 810 813 790.05 739.13K -1.48% -0.014758
Sep 29, 2015 804.8 783 809.9 780 1.37M 1.30% 0.013028
Sep 30, 2015 841.6 808 844.9 807.9 1.73M 4.57% 0.045726
Oct 01, 2015 839.65 845.8 849 836.15 633.62K -0.23% -0.002317
Oct 05, 2015 855.4 843 856.95 842.4 882.68K 1.88% 0.018758
Oct 06, 2015 853.7 859.9 864.1 849.7 779.67K -0.20% -0.001987
Oct 07, 2015 865.05 855 868 852.2 983.61K 1.33% 0.013295
Oct 08, 2015 874.15 865 879.95 860 952.60K 1.05% 0.01052
Oct 09, 2015 853.8 876.5 884.3 846.2 1.36M -2.33% -0.02328
Oct 12, 2015 859.25 857 865 846.05 773.53K 0.64% 0.006383
Oct 13, 2015 865.35 862.7 867.8 857.25 800.73K 0.71% 0.007099
Oct 14, 2015 862.25 863.9 869.5 860.05 404.37K -0.36% -0.003582
Oct 15, 2015 870.05 866 878.25 864.2 623.05K 0.90% 0.009046
Oct 16, 2015 882.5 871.95 885.2 865.6 658.12K 1.43% 0.01431
Oct 19, 2015 879.25 882.5 892.4 867 1.25M -0.37% -0.003683
Oct 20, 2015 875.45 874 888.9 872.55 1.81M -0.43% -0.004322
Oct 21, 2015 856.25 874 881.55 847.95 1.44M -2.19% -0.021932
Oct 23, 2015 858.6 863 866.1 850.4 2.54M 0.27% 0.002745
Oct 26, 2015 817.7 830.05 844 811.2 3.46M -4.76% -0.047636
Oct 27, 2015 827.1 818 829.9 818 1.25M 1.15% 0.011496
Oct 28, 2015 828.35 829.5 838 823.6 1.11M 0.15% 0.001511
Oct 29, 2015 829.35 831 834.8 820.4 1.50M 0.12% 0.001207
Oct 30, 2015 830.65 835.6 840 826.4 810.49K 0.16% 0.001567
Nov 02, 2015 830.1 831 837 825.5 716.70K -0.07% -0.000662
Nov 03, 2015 814.2 832 832.7 812.05 1.60M -1.92% -0.019154
Nov 04, 2015 802.2 814.5 822.5 800.55 1.78M -1.47% -0.014738
Nov 05, 2015 805.85 807 811.5 797.15 1.02M 0.45% 0.00455
Nov 06, 2015 801.2 808.55 816 800 918.56K -0.58% -0.00577
Nov 09, 2015 816.4 790.9 818.4 784.25 1.16M 1.90% 0.018972
Nov 10, 2015 797.8 814.7 816 796.8 751.90K -2.28% -0.022783
Nov 11, 2015 804.45 808 808 802.25 93.46K 0.83% 0.008335
Nov 13, 2015 800.4 807 808 792.5 765.99K -0.50% -0.005034
Nov 16, 2015 800.95 796 809.95 795.2 604.54K 0.07% 0.000687
Nov 17, 2015 807.65 807.45 813.25 800.35 500.27K 0.84% 0.008365
Nov 18, 2015 821.75 807.95 824.5 807 1.25M 1.75% 0.017458
Nov 19, 2015 823.7 827 833.8 819.1 1.04M 0.24% 0.002373
Nov 20, 2015 829.2 821.4 831.8 818.55 712.34K 0.67% 0.006677
Nov 23, 2015 850.3 838.2 852 835 1.48M 2.54% 0.025446
Nov 24, 2015 856.6 850 861.75 846.2 771.34K 0.74% 0.007409
Nov 26, 2015 861.85 861 865.95 851.8 678.20K 0.61% 0.006129
Nov 27, 2015 859.1 862.6 864 852 444.32K -0.32% -0.003191
Nov 30, 2015 838.5 859 859 834 1.68M -2.40% -0.023979
Dec 01, 2015 844.6 843 848 831.65 720.26K 0.73% 0.007275
Dec 02, 2015 848.55 847.95 867.2 844.8 980.96K 0.47% 0.004677
Dec 03, 2015 842.4 849 849.2 839 540.47K -0.72% -0.007248
Dec 04, 2015 834.7 841.5 841.5 829.45 779.53K -0.91% -0.009141
Dec 07, 2015 871.45 842 873.85 841 1.60M 4.40% 0.044028
Dec 08, 2015 860.75 874.05 877.4 857.2 1.06M -1.23% -0.012278
Dec 09, 2015 840 866.45 866.45 836.95 751.03K -2.41% -0.024107
Dec 10, 2015 859.2 844.5 861.2 842.2 636.14K 2.29% 0.022857
Dec 11, 2015 858.4 860.95 863.55 848.75 780.63K -0.09% -0.000931
Dec 14, 2015 875.45 860 878.4 853 889.79K 1.99% 0.019863
Dec 15, 2015 878.55 878.5 880 866.45 861.78K 0.35% 0.003541
Dec 16, 2015 866.5 880 883.95 859.1 900.35K -1.37% -0.013716
Dec 17, 2015 876.1 871.5 878.5 864 716.23K 1.11% 0.011079
Dec 18, 2015 879.45 874.5 885.9 868 1.10M 0.38% 0.003824
Dec 21, 2015 873.5 879 884 866.7 896.69K -0.68% -0.006766
Dec 22, 2015 880.95 874 887 873.55 663.20K 0.85% 0.008529
Dec 23, 2015 878.95 882.95 883.95 874.75 350.21K -0.23% -0.00227
Dec 24, 2015 881.8 880.5 883.9 873.55 403.14K 0.32% 0.003243
Dec 28, 2015 881.05 882 886.25 876.75 633.27K -0.09% -0.000851
Dec 29, 2015 880.1 883.7 885 878.6 602.11K -0.11% -0.001078
Dec 30, 2015 878.15 881.15 883 875 450.36K -0.22% -0.002216
Dec 31, 2015 883.55 879.95 886.95 875 526.83K 0.61% 0.006149
Jan 01, 2016 878.75 882 885.6 876.9 294.01K -0.54% -0.005433
Jan 04, 2016 880.8 876.2 892.45 871.7 709.10K 0.23% 0.002333
Jan 05, 2016 900.65 881.3 905 881.3 1.37M 2.25% 0.022536
Jan 06, 2016 886.4 904.5 911.9 884 1.72M -1.58% -0.015822
Jan 07, 2016 872.35 883 891.55 869 990.33K -1.59% -0.015851
Jan 08, 2016 874.6 879 881.95 866.6 886.02K 0.26% 0.002579
Jan 11, 2016 873.85 870 884 861.6 801.10K -0.09% -0.000858
Jan 12, 2016 872.9 882 885.5 870.2 998.42K -0.11% -0.001087
Jan 13, 2016 868.55 879.95 883.5 850.05 901.43K -0.50% -0.004983
Jan 14, 2016 889.4 863.5 897 851.1 2.30M 2.40% 0.024006
Jan 15, 2016 879.25 893 894.95 874.3 1.30M -1.14% -0.011412
Jan 18, 2016 850.3 890 893 841.65 2.34M -3.29% -0.032926
Jan 19, 2016 845.55 867.9 868.4 826 2.44M -0.56% -0.005586
Jan 20, 2016 840.35 834 856 830 2.25M -0.61% -0.00615
Jan 21, 2016 844.45 850 856 841 1.14M 0.49% 0.004879
Jan 22, 2016 869.95 853 873.4 849.2 1.77M 3.02% 0.030197
Jan 25, 2016 878.6 870 882 868.15 1.79M 0.99% 0.009943
Jan 27, 2016 858.55 880 881.8 855.15 969.51K -2.28% -0.02282
Jan 28, 2016 858.95 854 865 852.15 1.39M 0.05% 0.000466
Jan 29, 2016 869.9 864 875 859 1.32M 1.27% 0.012748
Feb 01, 2016 887.4 874.2 890 871.3 786.22K 2.01% 0.020117
Feb 02, 2016 882.5 889.9 894.75 878 920.88K -0.55% -0.005522
Feb 03, 2016 863.7 876.2 883.95 859.05 540.77K -2.13% -0.021303
Feb 04, 2016 889.35 865 895.95 865 1.66M 2.97% 0.029698
Feb 05, 2016 899.25 889 903.45 886.4 1.74M 1.11% 0.011132
Feb 08, 2016 888.6 903 907.5 886 783.14K -1.18% -0.011843
Feb 09, 2016 884.2 884.9 894.3 878.5 636.39K -0.50% -0.004952
Feb 10, 2016 876.55 888.5 889 866.5 707.10K -0.87% -0.008652
Feb 11, 2016 855.7 874.75 874.75 852 1.00M -2.38% -0.023786
Feb 12, 2016 854.9 860 873.25 846.5 1.09M -0.09% -0.000935
Feb 15, 2016 858.7 866 872.2 853 703.96K 0.44% 0.004445
Feb 16, 2016 840.3 855.05 860.15 836.1 985.22K -2.14% -0.021428
Feb 17, 2016 856 844 858.95 827.1 1.17M 1.87% 0.018684
Feb 18, 2016 835.25 862 863.8 830.6 997.87K -2.42% -0.024241
Feb 19, 2016 854.7 834.95 856.9 829 799.36K 2.33% 0.023286
Feb 22, 2016 870.85 856 873.2 854 609.60K 1.89% 0.018896
Feb 23, 2016 877.1 871 879.9 866.15 1.44M 0.72% 0.007177
Feb 24, 2016 881.8 879 885.75 875 1.29M 0.54% 0.005359
Feb 25, 2016 861.7 880.5 884.9 858.7 1.33M -2.28% -0.022794
Feb 26, 2016 862.55 868 874 854.2 536.75K 0.10% 0.000986
Feb 29, 2016 846.1 864.1 868.95 841.6 890.89K -1.91% -0.019071
Mar 01, 2016 871.95 852.6 874.65 850 1.16M 3.06% 0.030552
Mar 02, 2016 871.85 876 880.95 866.5 808.14K -0.01% -0.000115
Mar 03, 2016 880.25 874.4 896.5 871.75 1.06M 0.96% 0.009635
Mar 04, 2016 865.8 886.6 890.1 858.4 1.04M -1.64% -0.016416
Mar 08, 2016 875.7 867.9 881.8 858.05 1.17M 1.14% 0.011435
Mar 09, 2016 876.2 876 888.8 869.85 1.40M 0.06% 0.000571
Mar 10, 2016 894.75 870 896 870 810.95K 2.12% 0.021171
Mar 11, 2016 898.35 900 903.7 891.55 1.04M 0.40% 0.004023
Mar 14, 2016 899.35 898 903.2 888.6 788.26K 0.11% 0.001113
Mar 15, 2016 884.6 903 906.5 876.15 954.05K -1.64% -0.016401
Mar 16, 2016 864.9 880.3 882 862.1 1.46M -2.23% -0.02227
Mar 17, 2016 872.55 870 876 865.1 965.28K 0.88% 0.008845
Mar 18, 2016 875.35 871 877.9 859.95 1.07M 0.32% 0.003209
Mar 21, 2016 859.65 873.25 875 852.4 1.48M -1.79% -0.017936
Mar 22, 2016 853.35 860 860 846.05 1.75M -0.73% -0.007329
Mar 23, 2016 850 853.35 856.9 846.25 917.10K -0.39% -0.003926
Mar 28, 2016 845.4 850 857.45 842.7 1.72M -0.54% -0.005412
Mar 29, 2016 856.1 847.4 860 845 1.10M 1.27% 0.012657
Mar 30, 2016 881.85 864 885 861.85 1.47M 3.01% 0.030078
Mar 31, 2016 868.4 880.5 884.25 865.1 1.68M -1.53% -0.015252
Apr 01, 2016 870 871 883.95 865 853.33K 0.18% 0.001842
Apr 04, 2016 886.15 874 888.5 865.25 662.76K 1.86% 0.018563
Apr 05, 2016 869.85 885.4 885.4 862 762.48K -1.84% -0.018394
Apr 06, 2016 863.3 869.7 875 860.65 451.31K -0.75% -0.00753
Apr 07, 2016 858.25 864 869 855.05 449.77K -0.58% -0.00585
Apr 08, 2016 851.55 860 861.45 849.6 448.09K -0.78% -0.007807
Apr 11, 2016 860 850 861.9 842.75 651.37K 0.99% 0.009923
Apr 12, 2016 866.9 861.8 870 859.5 433.49K 0.80% 0.008023
Apr 13, 2016 874.35 870.5 876 866 692.42K 0.86% 0.008594
Apr 18, 2016 885.2 884.25 886.55 875 685.76K 1.24% 0.012409
Apr 20, 2016 885.8 885 887.75 875.25 778.27K 0.07% 0.000678
Apr 21, 2016 889.15 890 895 885.1 702.23K 0.38% 0.003782
Apr 22, 2016 871.55 885.7 893.7 869.4 692.41K -1.98% -0.019794
Apr 25, 2016 861.75 870.4 870.4 856 587.70K -1.12% -0.011244
Apr 26, 2016 876.9 864.2 880 859.05 694.78K 1.76% 0.017581
Apr 27, 2016 889.85 875.7 891 871 553.13K 1.48% 0.014768
Apr 28, 2016 873.1 889.85 894.5 870 1.01M -1.88% -0.018823
Apr 29, 2016 866.25 873 876 861.65 955.99K -0.78% -0.007846
May 02, 2016 864.8 864 867.5 860.65 199.72K -0.17% -0.001674
May 03, 2016 872 869.5 886.9 865.4 1.07M 0.83% 0.008326
May 04, 2016 873.6 872 879 864 469.90K 0.18% 0.001835
May 05, 2016 867.05 874.1 875.45 862.45 402.57K -0.75% -0.007498
May 06, 2016 889.05 863.95 890 861.5 1.25M 2.54% 0.025373
May 09, 2016 906.6 894.95 913.9 893.65 1.36M 1.97% 0.01974
May 10, 2016 898.35 904.95 908.25 893.45 1.03M -0.91% -0.0091
May 11, 2016 907.85 892 919 887.5 2.23M 1.06% 0.010575
May 12, 2016 928.8 920 933.9 917.2 2.38M 2.31% 0.023076
May 13, 2016 943.65 928.75 948 927.6 2.29M 1.60% 0.015988
May 16, 2016 952.65 948.95 957.8 945 1.91M 0.95% 0.009537
May 17, 2016 969.65 953.5 972 947.75 1.77M 1.78% 0.017845
May 18, 2016 963.25 969 971 952.45 1.27M -0.66% -0.0066
May 19, 2016 956.8 968.85 968.85 952.05 1.25M -0.67% -0.006696
May 20, 2016 956 956 963 950.75 972.84K -0.08% -0.000836
May 23, 2016 946.6 959.9 960 943.65 726.05K -0.98% -0.009833
May 24, 2016 956.25 952.4 962.4 941.7 490.33K 1.02% 0.010194
May 25, 2016 982.25 963.15 985 962.8 815.31K 2.72% 0.02719
May 26, 2016 991.85 988.55 999.5 973.45 1.41M 0.98% 0.009773
May 27, 2016 998.25 991.9 1,001.80 986.45 1.11M 0.65% 0.006453
May 30, 2016 984.9 994 1,004.25 978.45 1.49M -1.34% -0.013373
May 31, 2016 984.85 988 995.5 980.7 1.15M -0.01% -5.08E-05
Jun 01, 2016 1,021.70 989.05 1,025.00 989.05 2.07M 3.74% 0.037417
Jun 02, 2016 1,024.05 1,007.00 1,029.00 996.55 2.42M 0.23% 0.0023
Jun 03, 2016 1,025.30 1,023.50 1,032.10 1,013.50 2.05M 0.12% 0.001221
Jun 06, 2016 1,026.30 1,017.10 1,032.35 1,016.60 1.57M 0.10% 0.000975
Jun 07, 2016 1,032.75 1,025.35 1,037.45 1,024.60 755.93K 0.63% 0.006285
Jun 08, 2016 1,018.05 1,029.00 1,029.00 1,011.25 933.53K -1.42% -0.014234
Jun 09, 2016 998.8 1,018.00 1,019.00 995.7 1.02M -1.89% -0.018909
Jun 10, 2016 992.05 994.95 999 989.6 1.31M -0.68% -0.006758
Jun 13, 2016 994.9 987 996.5 985.1 808.57K 0.29% 0.002873
Jun 14, 2016 986.5 995 999 978.6 699.28K -0.84% -0.008443
Jun 15, 2016 998.4 986 1,002.00 986 731.02K 1.21% 0.012063
Jun 16, 2016 1,006.55 993.75 1,009.00 986.2 740.81K 0.82% 0.008163
Jun 17, 2016 999.6 1,010.00 1,014.85 994 365.44K -0.69% -0.006905
Jun 20, 2016 991.5 994.95 997 986.25 627.62K -0.81% -0.008103
Jun 21, 2016 982.05 990 991 977.2 712.87K -0.95% -0.009531
Jun 22, 2016 985.45 980 989.45 978.5 507.15K 0.35% 0.003462
Jun 23, 2016 984.1 986.1 990 980.3 678.14K -0.14% -0.00137
Jun 24, 2016 989.55 974.1 993 963.6 777.60K 0.55% 0.005538
Jun 27, 2016 974.3 970.25 992.95 970.25 662.65K -1.54% -0.015411
Jun 28, 2016 980.2 981 985 975.35 822.75K 0.61% 0.006056
Jun 29, 2016 994.2 978.25 999.3 978.25 711.46K 1.43% 0.014283
Jun 30, 2016 1,003.30 1,004.85 1,009.00 996.05 1.04M 0.92% 0.009153
Jul 01, 2016 1,002.50 1,002.80 1,011.10 995.45 1.31M -0.08% -0.000797
Jul 04, 2016 1,000.40 1,008.00 1,017.05 998.2 884.70K -0.21% -0.002095
Jul 05, 2016 985.1 1,003.00 1,004.85 983.35 523.87K -1.53% -0.015294
Jul 07, 2016 987.7 989.35 997 985 757.05K 0.26% 0.002639
Jul 08, 2016 1,010.70 992.9 1,013.90 988.15 1.20M 2.33% 0.023286
Jul 11, 2016 1,026.80 1,020.00 1,033.00 1,017.85 1.08M 1.59% 0.01593
Jul 12, 2016 1,020.45 1,028.80 1,037.90 1,016.80 1.26M -0.62% -0.006184
Jul 13, 2016 1,009.50 1,029.00 1,029.00 1,006.45 1.32M -1.07% -0.010731
Jul 14, 2016 1,017.60 1,010.20 1,025.50 1,009.00 754.27K 0.80% 0.008024
Jul 15, 2016 1,025.90 1,018.20 1,031.50 1,018.20 671.92K 0.82% 0.008156
Jul 18, 2016 1,028.50 1,027.10 1,044.90 1,025.25 721.55K 0.25% 0.002534
Jul 19, 2016 1,030.70 1,031.00 1,037.50 1,021.20 541.33K 0.21% 0.002139
Jul 20, 2016 1,028.55 1,029.25 1,036.40 1,020.00 529.01K -0.21% -0.002086
Jul 21, 2016 1,042.70 1,029.80 1,048.00 1,026.55 706.66K 1.38% 0.013757
Jul 22, 2016 1,047.05 1,047.85 1,054.00 1,042.05 502.77K 0.42% 0.004172
Jul 25, 2016 1,070.65 1,049.30 1,074.40 1,047.15 734.35K 2.25% 0.02254
Jul 26, 2016 1,060.75 1,072.10 1,074.95 1,055.00 562.98K -0.92% -0.009247
Jul 27, 2016 1,061.80 1,069.90 1,073.80 1,052.20 765.27K 0.10% 0.00099
Jul 28, 2016 1,128.00 1,074.00 1,153.80 1,068.00 5.83M 6.23% 0.062347
Jul 29, 2016 1,114.15 1,127.50 1,137.70 1,102.25 1.15M -1.23% -0.012278
Aug 01, 2016 1,120.90 1,119.60 1,134.00 1,115.05 864.04K 0.61% 0.006058
Aug 02, 2016 1,123.35 1,129.70 1,142.50 1,118.65 832.93K 0.22% 0.002186
Aug 03, 2016 1,143.40 1,132.45 1,147.15 1,124.05 1.13M 1.78% 0.017848
Aug 04, 2016 1,127.30 1,152.05 1,154.60 1,116.70 1.08M -1.41% -0.014081
Aug 05, 2016 1,143.35 1,131.00 1,145.30 1,128.75 543.09K 1.42% 0.014238
Aug 08, 2016 1,148.35 1,153.00 1,153.00 1,136.00 407.80K 0.44% 0.004373
Aug 09, 2016 1,146.50 1,153.60 1,154.95 1,134.00 541.10K -0.16% -0.001611
Aug 10, 2016 1,129.95 1,142.10 1,148.45 1,128.10 788.85K -1.44% -0.014435
Aug 11, 2016 1,145.10 1,130.00 1,147.50 1,118.60 651.40K 1.34% 0.013408
Aug 12, 2016 1,137.50 1,143.00 1,161.25 1,125.40 795.38K -0.66% -0.006637
Aug 16, 2016 1,129.65 1,135.50 1,147.80 1,126.90 921.46K -0.69% -0.006901
Aug 17, 2016 1,113.55 1,115.00 1,127.70 1,108.15 742.83K -1.43% -0.014252
Aug 18, 2016 1,107.35 1,119.75 1,119.75 1,102.55 1.26M -0.56% -0.005568
Aug 19, 2016 1,113.50 1,101.35 1,126.90 1,101.35 864.97K 0.56% 0.005554
Aug 22, 2016 1,113.90 1,121.00 1,121.00 1,105.00 828.00K 0.04% 0.000359
Aug 23, 2016 1,126.25 1,112.70 1,129.65 1,108.15 684.49K 1.11% 0.011087
Aug 24, 2016 1,118.85 1,130.00 1,130.20 1,115.60 417.97K -0.66% -0.00657
Aug 25, 2016 1,105.90 1,120.10 1,126.50 1,102.80 554.85K -1.16% -0.011574
Aug 26, 2016 1,123.30 1,106.25 1,127.55 1,091.05 869.67K 1.57% 0.015734
Aug 29, 2016 1,111.85 1,123.30 1,124.65 1,104.15 452.95K -1.02% -0.010193
Aug 30, 2016 1,146.20 1,115.00 1,148.00 1,110.00 674.83K 3.09% 0.030894
Aug 31, 2016 1,157.90 1,157.00 1,173.90 1,149.00 1.67M 1.02% 0.010208
Sep 01, 2016 1,156.95 1,159.85 1,164.05 1,142.00 621.89K -0.08% -0.00082
Sep 02, 2016 1,167.55 1,158.95 1,172.00 1,151.30 710.11K 0.92% 0.009162
Sep 06, 2016 1,204.15 1,175.00 1,213.90 1,170.60 1.13M 3.13% 0.031348
Sep 07, 2016 1,177.20 1,208.00 1,209.00 1,170.70 1.09M -2.24% -0.022381
Sep 08, 2016 1,182.60 1,179.00 1,190.00 1,171.00 888.25K 0.46% 0.004587
Sep 09, 2016 1,171.75 1,181.90 1,181.90 1,168.00 575.10K -0.92% -0.009175
Sep 12, 2016 1,154.60 1,156.35 1,163.00 1,137.00 465.08K -1.46% -0.014636
Sep 14, 2016 1,163.60 1,150.10 1,178.95 1,150.10 704.63K 0.78% 0.007795
Sep 15, 2016 1,173.55 1,170.00 1,175.50 1,160.00 616.13K 0.86% 0.008551
Sep 16, 2016 1,155.15 1,173.60 1,181.25 1,152.00 1.14M -1.57% -0.015679
Sep 19, 2016 1,163.60 1,157.20 1,172.00 1,157.20 550.70K 0.73% 0.007315
Sep 20, 2016 1,165.05 1,164.00 1,173.70 1,162.60 966.45K 0.12% 0.001246
Sep 21, 2016 1,170.60 1,165.90 1,176.00 1,165.90 615.80K 0.48% 0.004764
Sep 22, 2016 1,192.00 1,182.30 1,197.00 1,175.00 913.75K 1.83% 0.018281
Sep 23, 2016 1,191.20 1,201.00 1,203.50 1,185.00 668.22K -0.07% -0.000671
Sep 26, 2016 1,183.00 1,195.00 1,195.00 1,174.90 817.72K -0.69% -0.006884
Sep 27, 2016 1,192.55 1,184.20 1,203.00 1,184.20 532.32K 0.81% 0.008073
Sep 28, 2016 1,193.50 1,193.00 1,201.00 1,188.10 566.69K 0.08% 0.000797
Sep 29, 2016 1,167.35 1,194.35 1,203.35 1,160.00 1.13M -2.19% -0.02191
Sep 30, 2016 1,160.70 1,167.00 1,179.95 1,156.00 478.25K -0.57% -0.005697
Oct 03, 2016 1,193.00 1,170.00 1,199.00 1,165.40 747.11K 2.78% 0.027828
Oct 04, 2016 1,192.55 1,202.00 1,203.00 1,179.40 503.64K -0.04% -0.000377
Oct 05, 2016 1,208.75 1,188.00 1,224.00 1,185.00 1.08M 1.36% 0.013584
Oct 06, 2016 1,209.50 1,210.10 1,222.40 1,201.70 746.01K 0.06% 0.00062
Oct 07, 2016 1,184.60 1,208.00 1,210.00 1,180.80 873.43K -2.06% -0.020587
Oct 10, 2016 1,212.65 1,189.00 1,219.00 1,189.00 570.18K 2.37% 0.023679
Oct 13, 2016 1,216.60 1,227.00 1,227.30 1,208.85 1.39M 0.33% 0.003257
Oct 14, 2016 1,205.75 1,216.10 1,220.00 1,202.25 354.20K -0.89% -0.008918
Oct 17, 2016 1,182.30 1,208.10 1,208.40 1,178.50 365.92K -1.94% -0.019448
Oct 18, 2016 1,174.50 1,186.40 1,193.35 1,165.55 1.34M -0.66% -0.006597
Oct 19, 2016 1,169.30 1,180.00 1,184.15 1,163.25 1.20M -0.44% -0.004427
Oct 20, 2016 1,165.75 1,175.00 1,177.00 1,163.25 448.79K -0.30% -0.003036
Oct 21, 2016 1,153.50 1,172.90 1,172.90 1,144.40 948.99K -1.05% -0.010508
Oct 24, 2016 1,127.50 1,161.15 1,162.00 1,124.10 1.29M -2.25% -0.02254
Oct 25, 2016 1,139.75 1,131.95 1,158.30 1,117.10 3.01M 1.09% 0.010865
Oct 26, 2016 1,123.10 1,153.30 1,157.00 1,113.90 1.32M -1.46% -0.014608
Oct 27, 2016 1,085.45 1,133.00 1,134.40 1,081.00 1.76M -3.35% -0.033523
Oct 28, 2016 1,069.90 1,081.00 1,096.95 1,066.05 1.73M -1.43% -0.014326
Oct 30, 2016 1,076.00 1,079.80 1,084.00 1,074.00 148.98K 0.57% 0.005701
Nov 01, 2016 1,076.70 1,077.10 1,088.20 1,072.00 983.17K 0.07% 0.000651
Nov 02, 2016 1,062.75 1,067.90 1,083.35 1,055.35 872.57K -1.30% -0.012956
Nov 03, 2016 1,037.15 1,058.30 1,075.00 1,033.45 1.08M -2.41% -0.024088
Nov 04, 2016 1,043.05 1,039.20 1,054.80 1,035.10 976.22K 0.57% 0.005689
Nov 07, 2016 1,037.35 1,048.00 1,059.60 1,027.90 829.77K -0.55% -0.005465
Nov 08, 2016 1,057.00 1,044.75 1,060.00 1,040.00 780.31K 1.89% 0.018942
Nov 09, 2016 1,050.95 999 1,058.10 952 2.01M -0.57% -0.005724
Nov 10, 2016 1,011.30 1,056.00 1,060.00 1,008.00 1.72M -3.77% -0.037728
Nov 11, 2016 962.3 1,000.00 1,004.95 958 2.67M -4.85% -0.048452
Nov 15, 2016 890.8 970.95 970.95 869 5.35M -7.43% -0.074301
Nov 16, 2016 935.7 917.5 945.9 903 3.03M 5.04% 0.050404
Nov 17, 2016 918.45 946 947.15 917 1.31M -1.84% -0.018435
Nov 18, 2016 908.2 925.9 928.95 899.85 1.34M -1.12% -0.01116
Nov 21, 2016 900 918 918 891.75 1.64M -0.90% -0.009029
Nov 22, 2016 907.75 908 912.95 895 1.68M 0.86% 0.008611
Nov 23, 2016 942.05 915.9 946.4 912 2.37M 3.78% 0.037786
Nov 24, 2016 936.1 938.25 965.75 932.05 2.91M -0.63% -0.006316
Nov 25, 2016 945.45 943.9 953.3 938.8 1.46M 1.00% 0.009988
Nov 28, 2016 936.1 950 968.65 933.5 1.34M -0.99% -0.009889
Nov 29, 2016 958.55 940.4 967 935.2 2.51M 2.40% 0.023982
Nov 30, 2016 969.9 967.95 974.9 952.55 4.46M 1.18% 0.011841
Dec 01, 2016 939.15 967 968 936 1.52M -3.17% -0.031704
Dec 02, 2016 904.85 936 936.5 902 2.14M -3.65% -0.036522
Dec 05, 2016 937.65 910 941.6 895.25 1.88M 3.62% 0.036249
Dec 06, 2016 934.15 940.9 944.7 924.15 889.15K -0.37% -0.003733
Dec 07, 2016 932.2 936 948.5 928.2 809.15K -0.21% -0.002087
Dec 08, 2016 936.15 941.95 947.55 929.8 1.02M 0.42% 0.004237
Dec 09, 2016 941.75 942 953.95 935.05 1.60M 0.60% 0.005982
Dec 12, 2016 910.25 931.3 937.15 909 1.53M -3.34% -0.033448
Dec 13, 2016 906.75 915 915 895 1.57M -0.38% -0.003845
Dec 14, 2016 914.35 908 923.2 908 944.66K 0.84% 0.008382
Dec 15, 2016 903 909.65 916.75 901.7 958.98K -1.24% -0.012413
Dec 16, 2016 899.9 911.95 911.95 898 1.04M -0.34% -0.003433
Dec 19, 2016 878.4 901.4 902 875.1 1.91M -2.39% -0.023892
Dec 20, 2016 865.7 875.5 882 860.05 1.81M -1.45% -0.014458
Dec 21, 2016 865.55 867.2 876.5 861.55 1.32M -0.02% -0.000173
Dec 22, 2016 870.3 865.55 874.3 851.1 1.47M 0.55% 0.005488
Dec 23, 2016 874 875 885 861.5 1.33M 0.43% 0.004251
Dec 26, 2016 867.8 874 885 860 1.31M -0.71% -0.007094
Dec 27, 2016 876 871.9 877.8 863.4 846.90K 0.94% 0.009449
Dec 28, 2016 875.7 876 890 869.55 1.09M -0.03% -0.000342
Dec 29, 2016 880.05 879 887 877 1.20M 0.50% 0.004967
Dec 30, 2016 891.05 884.95 895 882.5 935.48K 1.25% 0.012499
Jan 02, 2017 904.65 893 907.5 882.25 1.03M 1.53% 0.015263
Jan 03, 2017 896.6 910 910 893.45 2.07M -0.89% -0.008898
Jan 04, 2017 906.6 901.9 914.5 897 1.41M 1.12% 0.011153
Jan 05, 2017 916.5 913.9 919.9 901.5 2.57M 1.09% 0.01092
Jan 06, 2017 929.5 918 932.5 914.6 1.72M 1.42% 0.014184
Jan 09, 2017 910.1 932 933.05 906 1.36M -2.09% -0.020871
Jan 10, 2017 923.6 915 929 907.95 1.74M 1.48% 0.014834
Jan 11, 2017 934.65 926.5 940.6 921.5 1.24M 1.20% 0.011964
Jan 12, 2017 933.55 935 939.35 926.3 955.70K -0.12% -0.001177
Jan 13, 2017 933.25 935.55 938.2 927.15 770.39K -0.03% -0.000321
Jan 16, 2017 935.25 930 941.55 926.9 889.76K 0.21% 0.002143
Jan 17, 2017 960.15 940 963.5 937 1.74M 2.66% 0.026624
Jan 18, 2017 963.35 960.15 972.45 960 1.22M 0.33% 0.003333
Jan 19, 2017 962.7 965.1 965.75 954.4 770.73K -0.07% -0.000675
Jan 20, 2017 967.2 960.3 977.85 954.15 2.19M 0.47% 0.004674
Jan 23, 2017 964.7 967.4 973.55 957.75 1.21M -0.26% -0.002585
Jan 24, 2017 973.45 963.5 979.85 953.6 1.75M 0.91% 0.00907
Jan 25, 2017 977.7 979 981.35 971.15 1.13M 0.44% 0.004366
Jan 27, 2017 969.6 979.8 989.6 964.1 1.04M -0.83% -0.008285
Jan 30, 2017 973.2 969 979 963 572.18K 0.37% 0.003713
Jan 31, 2017 970.7 972.8 977.5 964 603.93K -0.26% -0.002569
Feb 01, 2017 991 970.7 1,001.05 970.2 1.24M 2.09% 0.020913
Feb 02, 2017 989 989.45 995 981.95 1.37M -0.20% -0.002018
Feb 03, 2017 985.9 990 993.9 981.05 465.75K -0.31% -0.003134
Feb 06, 2017 992.5 990.1 1,004.95 985.5 744.28K 0.67% 0.006694
Feb 07, 2017 999.3 992 1,003.95 990.2 577.72K 0.69% 0.006851
Feb 08, 2017 997.7 999.3 1,009.90 981 1.19M -0.16% -0.001601
Feb 09, 2017 1,002.85 999 1,005.00 991 493.19K 0.52% 0.005162
Feb 10, 2017 993.05 1,005.90 1,009.00 990.5 479.74K -0.98% -0.009772
Feb 13, 2017 984.75 995 1,000.00 981.5 643.64K -0.84% -0.008358
Feb 14, 2017 980.8 988 988.05 970 604.11K -0.40% -0.004011
Feb 15, 2017 981.7 981.2 986.95 976 600.97K 0.09% 0.000918
Feb 16, 2017 969.9 985 989.55 967.75 932.36K -1.20% -0.01202
Feb 17, 2017 960.8 973 973.4 955.6 1.14M -0.94% -0.009382
Feb 20, 2017 975.75 961 979.95 953.85 1.09M 1.56% 0.01556
Feb 21, 2017 991.5 977.7 993.95 976.3 885.07K 1.61% 0.016141
Feb 22, 2017 1,020.30 995.1 1,025.75 993.9 2.81M 2.90% 0.029047
Feb 23, 2017 1,009.00 1,030.00 1,030.00 1,005.35 1.58M -1.11% -0.011075
Feb 27, 2017 1,001.95 1,010.00 1,018.55 999 738.25K -0.70% -0.006987
Feb 28, 2017 1,024.20 1,003.10 1,026.80 998.15 1.37M 2.22% 0.022207
Mar 01, 2017 1,032.75 1,030.00 1,040.00 1,026.05 1.12M 0.83% 0.008348
Mar 02, 2017 1,028.75 1,037.90 1,044.75 1,026.40 1.04M -0.39% -0.003873
Mar 03, 2017 1,013.70 1,027.05 1,027.05 1,006.00 596.21K -1.46% -0.014629
Mar 06, 2017 1,029.40 1,020.00 1,033.80 1,016.00 559.27K 1.55% 0.015488
Mar 07, 2017 1,023.95 1,030.55 1,032.60 1,020.50 429.28K -0.53% -0.005294
Mar 08, 2017 1,022.55 1,024.00 1,034.75 1,015.00 1.16M -0.14% -0.001367
Mar 09, 2017 1,031.10 1,028.50 1,040.80 1,025.00 827.51K 0.84% 0.008361
Mar 10, 2017 1,030.25 1,024.10 1,037.20 1,024.10 579.49K -0.08% -0.000824
Mar 14, 2017 1,071.40 1,049.80 1,077.80 1,040.60 1.64M 3.99% 0.039942
Mar 15, 2017 1,064.05 1,068.00 1,075.50 1,061.10 619.85K -0.69% -0.00686
Mar 16, 2017 1,087.55 1,071.25 1,089.50 1,068.25 1.38M 2.21% 0.022085
Mar 17, 2017 1,079.45 1,090.25 1,092.20 1,075.00 782.44K -0.74% -0.007448
Mar 20, 2017 1,079.70 1,081.80 1,083.00 1,067.15 423.08K 0.02% 0.000232
Mar 21, 2017 1,068.70 1,081.95 1,084.95 1,063.45 1.43M -1.02% -0.010188
Mar 22, 2017 1,057.85 1,058.00 1,064.15 1,048.55 661.18K -1.02% -0.010153
Mar 23, 2017 1,061.60 1,060.00 1,070.00 1,054.00 466.64K 0.35% 0.003545
Mar 24, 2017 1,064.25 1,062.80 1,073.00 1,061.05 435.18K 0.25% 0.002496
Mar 27, 2017 1,042.90 1,068.00 1,068.00 1,039.95 833.51K -2.01% -0.020061
Mar 28, 2017 1,057.85 1,045.00 1,061.95 1,045.00 452.40K 1.43% 0.014335
Mar 29, 2017 1,068.10 1,062.00 1,079.00 1,057.85 1.35M 0.97% 0.009689
Mar 30, 2017 1,070.10 1,068.10 1,074.70 1,062.00 1.17M 0.19% 0.001872
Mar 31, 2017 1,073.50 1,070.00 1,079.50 1,065.00 937.95K 0.32% 0.003177
Apr 03, 2017 1,089.85 1,074.70 1,098.45 1,068.50 790.37K 1.52% 0.015231
Apr 05, 2017 1,082.55 1,094.00 1,094.65 1,068.80 927.40K -0.67% -0.006698
Apr 06, 2017 1,086.90 1,078.40 1,089.00 1,071.50 690.41K 0.40% 0.004018
Apr 07, 2017 1,082.95 1,077.00 1,089.90 1,073.10 837.82K -0.36% -0.003634
Apr 10, 2017 1,059.20 1,078.40 1,080.45 1,057.05 757.49K -2.19% -0.021931
Apr 11, 2017 1,072.50 1,063.70 1,076.75 1,056.55 731.06K 1.26% 0.012557
Apr 12, 2017 1,070.45 1,075.50 1,081.90 1,063.10 719.26K -0.19% -0.001911
Apr 13, 2017 1,078.30 1,070.45 1,081.40 1,066.15 328.68K 0.73% 0.007333
Apr 17, 2017 1,059.35 1,079.55 1,080.00 1,056.45 506.75K -1.76% -0.017574
Apr 18, 2017 1,040.45 1,062.40 1,068.95 1,037.30 722.86K -1.78% -0.017841
Apr 19, 2017 1,048.90 1,044.00 1,056.00 1,033.70 398.73K 0.81% 0.008121
Apr 20, 2017 1,058.80 1,056.00 1,062.75 1,042.50 493.56K 0.94% 0.009438
Apr 21, 2017 1,065.45 1,065.90 1,071.50 1,054.20 701.52K 0.63% 0.006281
Apr 24, 2017 1,069.95 1,066.10 1,074.35 1,063.70 363.44K 0.42% 0.004224
Apr 25, 2017 1,097.90 1,074.70 1,101.95 1,070.00 1.06M 2.61% 0.026123
Apr 26, 2017 1,104.65 1,104.90 1,122.00 1,092.75 1.87M 0.61% 0.006148
Apr 27, 2017 1,105.35 1,104.90 1,109.55 1,092.00 666.29K 0.06% 0.000634
Apr 28, 2017 1,120.45 1,106.60 1,124.95 1,105.35 1.01M 1.37% 0.013661
May 02, 2017 1,112.10 1,123.10 1,137.50 1,100.00 1.03M -0.75% -0.007452
May 03, 2017 1,118.90 1,116.00 1,123.95 1,113.00 476.10K 0.61% 0.006115
May 04, 2017 1,132.60 1,118.90 1,135.00 1,117.60 878.81K 1.22% 0.012244
May 05, 2017 1,146.80 1,135.00 1,160.00 1,134.00 1.52M 1.25% 0.012538
May 08, 2017 1,167.35 1,150.00 1,173.00 1,143.40 672.00K 1.79% 0.017919
May 09, 2017 1,165.30 1,172.45 1,176.85 1,160.10 734.42K -0.18% -0.001756
May 10, 2017 1,158.30 1,167.10 1,182.00 1,148.15 1.00M -0.60% -0.006007
May 11, 2017 1,166.45 1,159.00 1,178.90 1,152.30 1.00M 0.70% 0.007036
May 12, 2017 1,132.95 1,170.20 1,179.00 1,127.00 2.50M -2.87% -0.02872
May 15, 2017 1,148.05 1,142.90 1,149.90 1,135.00 729.47K 1.33% 0.013328
May 16, 2017 1,142.85 1,148.90 1,149.70 1,129.60 913.60K -0.45% -0.004529
May 17, 2017 1,154.95 1,143.00 1,159.00 1,136.55 579.71K 1.06% 0.010588
May 18, 2017 1,151.35 1,147.15 1,159.80 1,140.00 702.00K -0.31% -0.003117
May 19, 2017 1,123.15 1,139.85 1,144.80 1,098.80 1.73M -2.45% -0.024493
May 22, 2017 1,112.55 1,124.25 1,137.85 1,104.00 1.06M -0.94% -0.009438
May 23, 2017 1,098.90 1,119.95 1,126.55 1,091.45 1.37M -1.23% -0.012269
May 24, 2017 1,091.20 1,095.00 1,107.05 1,080.50 1.55M -0.70% -0.007007
May 25, 2017 1,113.20 1,095.55 1,125.00 1,090.05 1.23M 2.02% 0.020161
May 26, 2017 1,132.45 1,124.95 1,148.80 1,124.00 915.21K 1.73% 0.017292
May 29, 2017 1,146.55 1,125.00 1,150.00 1,125.00 460.15K 1.25% 0.012451
May 30, 2017 1,159.45 1,150.00 1,166.10 1,147.00 460.98K 1.13% 0.011251
May 31, 2017 1,151.20 1,159.00 1,165.00 1,144.55 1.49M -0.71% -0.007115
Jun 01, 2017 1,160.45 1,150.00 1,162.00 1,133.10 578.03K 0.80% 0.008035
Jun 02, 2017 1,164.30 1,161.20 1,174.90 1,160.20 437.40K 0.33% 0.003318
Jun 05, 2017 1,159.53 1,162.97 1,174.35 1,157.48 425.94K -0.41% -0.004097
Jun 06, 2017 1,151.14 1,160.13 1,163.27 1,139.06 787.80K -0.72% -0.007236
Jun 07, 2017 1,159.48 1,151.99 1,165.97 1,144.01 531.05K 0.72% 0.007245
Jun 08, 2017 1,141.31 1,172.76 1,172.76 1,138.22 1.20M -1.57% -0.015671
Jun 09, 2017 1,153.74 1,143.01 1,155.59 1,130.18 559.01K 1.09% 0.010891
Jun 12, 2017 1,148.70 1,152.39 1,156.63 1,140.61 649.91K -0.44% -0.004368
Jun 13, 2017 1,147.70 1,149.20 1,152.24 1,140.26 855.51K -0.09% -0.000871
Jun 14, 2017 1,147.60 1,149.00 1,150.84 1,124.29 931.53K -0.01% -8.71E-05
Jun 15, 2017 1,140.30 1,148.00 1,150.00 1,133.35 1.00M -0.64% -0.006361
Jun 16, 2017 1,145.40 1,142.70 1,149.80 1,128.45 1.18M 0.45% 0.004473
Jun 19, 2017 1,154.15 1,149.00 1,158.00 1,137.95 808.99K 0.76% 0.007639
Jun 20, 2017 1,149.45 1,155.10 1,156.85 1,144.50 804.32K -0.41% -0.004072
Jun 21, 2017 1,155.40 1,158.00 1,160.40 1,149.90 553.93K 0.52% 0.005176
Jun 22, 2017 1,162.55 1,157.00 1,171.00 1,156.60 651.02K 0.62% 0.006188
Jun 23, 2017 1,153.65 1,163.00 1,164.50 1,146.10 596.08K -0.77% -0.007656
Jun 27, 2017 1,134.15 1,157.00 1,168.35 1,130.00 484.24K -1.69% -0.016903
Jun 28, 2017 1,109.15 1,125.00 1,128.85 1,099.00 930.40K -2.20% -0.022043
Jun 29, 2017 1,104.55 1,112.00 1,126.95 1,100.00 460.38K -0.41% -0.004147
Jun 30, 2017 1,102.95 1,099.95 1,112.00 1,083.30 617.70K -0.14% -0.001449
Jul 03, 2017 1,120.25 1,107.00 1,123.45 1,104.20 512.39K 1.57% 0.015685
Jul 04, 2017 1,108.55 1,123.80 1,126.45 1,106.80 549.15K -1.04% -0.010444
Jul 05, 2017 1,126.65 1,108.55 1,135.00 1,108.55 837.35K 1.63% 0.016328
Jul 06, 2017 1,132.15 1,135.00 1,144.00 1,127.85 532.28K 0.49% 0.004882
Jul 07, 2017 1,115.45 1,135.00 1,135.40 1,112.05 364.30K -1.48% -0.014751
Jul 10, 2017 1,127.75 1,215.45 1,215.45 1,110.00 70.60K 1.10% 0.011027
Jul 11, 2017 1,131.75 1,125.00 1,135.00 1,122.60 532.13K 0.35% 0.003547
Jul 12, 2017 1,133.70 1,136.00 1,137.40 1,124.10 373.35K 0.17% 0.001723
Jul 13, 2017 1,125.50 1,139.80 1,144.25 1,121.25 764.69K -0.72% -0.007233
Jul 14, 2017 1,117.35 1,128.25 1,128.95 1,112.05 872.83K -0.72% -0.007241
Jul 17, 2017 1,125.45 1,120.60 1,128.70 1,115.25 1.26M 0.72% 0.007249
Jul 18, 2017 1,146.60 1,118.00 1,150.00 1,117.00 648.74K 1.88% 0.018792
Jul 19, 2017 1,155.85 1,154.95 1,158.00 1,146.05 964.59K 0.81% 0.008067
Jul 20, 2017 1,155.55 1,156.90 1,157.85 1,133.95 1.29M -0.03% -0.00026
Jul 21, 2017 1,156.10 1,156.00 1,172.50 1,148.00 2.02M 0.05% 0.000476
Jul 24, 2017 1,155.75 1,151.60 1,159.50 1,140.00 2.06M -0.03% -0.000303
Jul 25, 2017 1,150.10 1,160.05 1,165.00 1,140.00 2.96M -0.49% -0.004889
Jul 26, 2017 1,134.00 1,134.00 1,144.80 1,126.00 1.97M -1.40% -0.013999
Jul 27, 2017 1,148.80 1,136.55 1,153.00 1,136.05 1.03M 1.31% 0.013051
Jul 28, 2017 1,153.25 1,148.00 1,156.90 1,139.00 616.85K 0.39% 0.003874
Jul 31, 2017 1,161.70 1,154.15 1,164.00 1,146.10 777.72K 0.73% 0.007327
Aug 01, 2017 1,148.20 1,162.00 1,163.00 1,140.50 1.18M -1.16% -0.011621
Aug 02, 2017 1,144.50 1,150.00 1,152.00 1,135.00 848.78K -0.32% -0.003222
Aug 03, 2017 1,146.10 1,143.00 1,148.90 1,127.10 997.62K 0.14% 0.001398
Aug 04, 2017 1,157.30 1,144.00 1,159.95 1,140.65 529.32K 0.98% 0.009772
Aug 07, 2017 1,149.65 1,160.00 1,160.75 1,142.40 576.28K -0.66% -0.00661
Aug 08, 2017 1,147.35 1,146.00 1,151.50 1,139.10 600.26K -0.20% -0.002001
Aug 09, 2017 1,155.55 1,147.80 1,158.90 1,140.10 530.76K 0.71% 0.007147
Aug 10, 2017 1,151.10 1,154.00 1,160.30 1,146.00 649.59K -0.39% -0.003851
Aug 11, 2017 1,143.90 1,135.65 1,148.75 1,121.20 843.23K -0.63% -0.006255
Aug 14, 2017 1,154.00 1,149.45 1,163.70 1,145.00 511.99K 0.88% 0.008829
Aug 16, 2017 1,141.30 1,154.35 1,155.30 1,129.00 857.45K -1.10% -0.011005
Aug 17, 2017 1,134.95 1,141.30 1,142.80 1,132.00 494.64K -0.56% -0.005564
Aug 18, 2017 1,140.00 1,131.95 1,142.45 1,123.00 357.49K 0.44% 0.00445
Aug 21, 2017 1,134.45 1,141.80 1,141.80 1,128.50 456.59K -0.49% -0.004868
Aug 22, 2017 1,129.45 1,140.10 1,142.60 1,125.95 568.91K -0.44% -0.004407
Aug 23, 2017 1,141.30 1,131.80 1,144.50 1,114.00 513.04K 1.05% 0.010492
Aug 24, 2017 1,135.60 1,140.40 1,145.00 1,131.00 483.36K -0.50% -0.004994
Aug 28, 2017 1,155.90 1,131.50 1,159.75 1,126.10 751.94K 1.79% 0.017876
Aug 29, 2017 1,151.70 1,155.00 1,155.00 1,139.30 578.07K -0.36% -0.003634
Aug 30, 2017 1,153.35 1,149.90 1,160.35 1,144.30 674.28K 0.14% 0.001433
Aug 31, 2017 1,168.55 1,146.35 1,174.00 1,144.30 1.13M 1.32% 0.013179
Sep 01, 2017 1,215.90 1,174.20 1,219.00 1,166.00 1.52M 4.05% 0.04052
Sep 04, 2017 1,197.05 1,215.90 1,215.90 1,192.00 682.61K -1.55% -0.015503
Sep 05, 2017 1,206.35 1,201.25 1,223.05 1,200.40 714.96K 0.78% 0.007769
Sep 06, 2017 1,206.05 1,198.35 1,213.45 1,198.00 370.40K -0.02% -0.000249
Sep 07, 2017 1,198.65 1,218.00 1,218.80 1,193.95 832.84K -0.61% -0.006136
Sep 08, 2017 1,203.95 1,195.00 1,206.00 1,190.00 477.52K 0.44% 0.004422
Sep 11, 2017 1,238.05 1,206.00 1,241.00 1,199.60 843.30K 2.83% 0.028323
Sep 12, 2017 1,256.35 1,242.00 1,259.95 1,236.05 1.46M 1.48% 0.014781
Sep 13, 2017 1,254.95 1,250.05 1,262.00 1,249.00 913.36K -0.11% -0.001114
Sep 14, 2017 1,246.05 1,258.00 1,262.00 1,241.00 754.07K -0.71% -0.007092
Sep 15, 2017 1,245.50 1,230.50 1,249.65 1,226.20 912.02K -0.04% -0.000441
Sep 18, 2017 1,255.95 1,250.00 1,261.00 1,248.80 419.29K 0.84% 0.00839
Sep 19, 2017 1,253.30 1,262.00 1,262.00 1,249.20 465.00K -0.21% -0.00211
Sep 20, 2017 1,237.30 1,256.50 1,256.90 1,235.00 473.18K -1.28% -0.012766
Sep 21, 2017 1,229.10 1,238.00 1,247.25 1,224.95 772.77K -0.66% -0.006627
Sep 22, 2017 1,213.25 1,218.05 1,230.20 1,204.90 896.13K -1.29% -0.012896
Sep 25, 2017 1,196.95 1,205.15 1,213.45 1,192.00 917.09K -1.34% -0.013435
Sep 26, 2017 1,174.00 1,187.00 1,189.75 1,164.00 740.28K -1.92% -0.019174
Sep 27, 2017 1,160.00 1,173.10 1,178.55 1,152.85 786.41K -1.19% -0.011925
Sep 28, 2017 1,130.00 1,155.00 1,165.00 1,123.00 2.35M -2.59% -0.025862
Sep 29, 2017 1,131.70 1,130.00 1,144.95 1,127.00 791.55K 0.15% 0.001504
Oct 03, 2017 1,148.80 1,141.30 1,160.00 1,135.50 834.09K 1.51% 0.01511
Oct 04, 2017 1,154.05 1,154.00 1,167.10 1,147.55 626.75K 0.46% 0.00457
Oct 05, 2017 1,153.25 1,149.65 1,161.50 1,147.60 327.06K -0.07% -0.000693
Oct 06, 2017 1,157.30 1,155.00 1,169.70 1,153.00 344.96K 0.35% 0.003512
Oct 09, 2017 1,158.60 1,169.80 1,169.80 1,152.80 363.97K 0.11% 0.001123
Oct 10, 2017 1,163.00 1,156.00 1,166.95 1,154.00 316.77K 0.38% 0.003798
Oct 11, 2017 1,160.60 1,170.00 1,175.75 1,155.00 602.21K -0.21% -0.002064
Oct 12, 2017 1,158.80 1,156.50 1,162.00 1,146.05 658.88K -0.16% -0.001551
Oct 13, 2017 1,174.25 1,158.80 1,177.10 1,154.15 417.08K 1.33% 0.013333
Oct 16, 2017 1,171.05 1,181.00 1,185.00 1,166.00 689.38K -0.27% -0.002725
Oct 17, 2017 1,197.15 1,170.00 1,200.00 1,170.00 979.28K 2.23% 0.022288
Oct 18, 2017 1,179.65 1,197.80 1,197.80 1,170.00 523.05K -1.46% -0.014618
Oct 19, 2017 1,178.50 1,175.00 1,183.25 1,171.15 77.09K -0.10% -0.000975
Oct 23, 2017 1,174.15 1,184.45 1,191.85 1,159.00 698.95K -0.37% -0.003691
Oct 24, 2017 1,222.90 1,175.00 1,234.00 1,175.00 2.35M 4.15% 0.041519
Oct 25, 2017 1,201.70 1,222.90 1,232.05 1,195.00 1.02M -1.73% -0.017336
Oct 26, 2017 1,191.15 1,194.00 1,203.65 1,180.70 808.54K -0.88% -0.008779
Oct 27, 2017 1,184.55 1,193.90 1,195.00 1,178.60 346.76K -0.55% -0.005541
Oct 30, 2017 1,182.55 1,185.00 1,198.80 1,179.55 280.64K -0.17% -0.001688
Oct 31, 2017 1,180.85 1,182.00 1,188.85 1,176.15 279.63K -0.14% -0.001438
Nov 01, 2017 1,175.95 1,185.00 1,188.55 1,174.00 260.54K -0.41% -0.00415
Nov 02, 2017 1,178.40 1,176.40 1,181.95 1,166.00 245.95K 0.21% 0.002083
Nov 03, 2017 1,172.45 1,182.45 1,183.10 1,167.30 258.60K -0.50% -0.005049
Nov 06, 2017 1,162.35 1,168.00 1,173.10 1,155.00 314.73K -0.86% -0.008614
Nov 07, 2017 1,141.45 1,158.00 1,164.65 1,132.50 758.50K -1.80% -0.017981
Nov 08, 2017 1,172.20 1,147.10 1,179.40 1,145.05 691.78K 2.69% 0.026939
Nov 09, 2017 1,195.60 1,177.85 1,198.45 1,173.60 884.72K 2.00% 0.019962
Nov 10, 2017 1,178.60 1,194.90 1,194.90 1,160.00 1.13M -1.42% -0.014219
Nov 13, 2017 1,174.95 1,184.00 1,189.50 1,168.85 363.50K -0.31% -0.003097
Nov 14, 2017 1,155.05 1,174.95 1,176.00 1,152.40 547.56K -1.69% -0.016937
Nov 15, 2017 1,181.55 1,155.00 1,190.00 1,151.05 829.73K 2.29% 0.022943
Nov 16, 2017 1,179.55 1,183.00 1,189.00 1,175.00 429.23K -0.17% -0.001693
Nov 17, 2017 1,171.30 1,186.00 1,193.90 1,166.00 454.01K -0.70% -0.006994
Nov 20, 2017 1,166.35 1,173.00 1,176.45 1,159.65 255.84K -0.42% -0.004226
Nov 21, 2017 1,160.30 1,168.60 1,175.00 1,156.00 421.27K -0.52% -0.005187
Nov 22, 2017 1,174.30 1,162.50 1,176.50 1,155.00 731.57K 1.21% 0.012066
Nov 23, 2017 1,159.60 1,175.50 1,177.90 1,157.05 482.63K -1.25% -0.012518
Nov 24, 2017 1,159.60 1,164.00 1,164.00 1,148.15 406.70K 0.00% 0
Nov 27, 2017 1,156.50 1,158.00 1,160.00 1,146.10 373.16K -0.27% -0.002673
Nov 28, 2017 1,171.00 1,157.50 1,174.90 1,150.15 445.23K 1.25% 0.012538
Nov 29, 2017 1,153.85 1,166.00 1,176.35 1,148.25 516.70K -1.46% -0.014646
Nov 30, 2017 1,146.75 1,150.25 1,158.00 1,141.35 1.43M -0.62% -0.006153
Dec 01, 2017 1,133.75 1,147.20 1,154.00 1,130.25 397.19K -1.13% -0.011336
Dec 04, 2017 1,121.00 1,145.45 1,145.45 1,117.00 455.77K -1.12% -0.011246
Dec 05, 2017 1,115.00 1,122.00 1,124.15 1,108.05 702.85K -0.54% -0.005352
Dec 06, 2017 1,104.35 1,114.80 1,114.95 1,099.00 723.47K -0.96% -0.009552
Dec 07, 2017 1,144.40 1,108.00 1,151.00 1,106.85 986.08K 3.63% 0.036266
Dec 08, 2017 1,135.50 1,144.95 1,153.50 1,130.10 593.33K -0.78% -0.007777
Dec 11, 2017 1,125.85 1,142.00 1,142.70 1,123.40 551.77K -0.85% -0.008498
Dec 12, 2017 1,117.40 1,131.85 1,131.85 1,101.00 1.06M -0.75% -0.007505
Dec 13, 2017 1,116.55 1,117.90 1,137.50 1,110.00 646.68K -0.08% -0.000761
Dec 14, 2017 1,123.45 1,122.00 1,129.55 1,115.40 543.06K 0.62% 0.00618
Dec 15, 2017 1,118.70 1,129.00 1,134.70 1,116.00 897.59K -0.42% -0.004228
Dec 18, 2017 1,137.15 1,120.00 1,139.95 1,110.00 622.56K 1.65% 0.016492
Dec 19, 2017 1,137.70 1,149.00 1,149.50 1,130.95 459.49K 0.05% 0.000484
Dec 20, 2017 1,135.50 1,137.50 1,141.95 1,125.00 458.16K -0.19% -0.001934
Dec 21, 2017 1,137.90 1,140.95 1,144.00 1,130.40 460.39K 0.21% 0.002114
Dec 22, 2017 1,138.00 1,137.00 1,142.50 1,132.50 377.78K 0.01% 8.788E-05
Dec 26, 2017 1,150.75 1,142.00 1,155.60 1,140.20 820.59K 1.12% 0.011204
Dec 27, 2017 1,149.05 1,150.00 1,157.00 1,142.00 611.26K -0.15% -0.001477
Dec 28, 2017 1,144.40 1,146.00 1,154.35 1,138.35 536.35K -0.40% -0.004047
Dec 29, 2017 1,158.50 1,145.10 1,172.50 1,142.05 965.85K 1.23% 0.012321
Jan 01, 2018 1,143.65 1,163.00 1,165.00 1,138.10 591.35K -1.28% -0.012818
Jan 02, 2018 1,142.75 1,146.00 1,150.00 1,134.05 516.17K -0.08% -0.000787
Jan 03, 2018 1,141.90 1,149.00 1,149.00 1,135.30 593.81K -0.07% -0.000744
Jan 04, 2018 1,172.05 1,149.00 1,178.00 1,145.90 729.97K 2.64% 0.026403
Jan 05, 2018 1,185.25 1,178.00 1,192.00 1,167.45 1.15M 1.13% 0.011262
Jan 08, 2018 1,182.00 1,190.00 1,190.85 1,173.50 928.88K -0.27% -0.002742
Jan 09, 2018 1,193.05 1,183.10 1,197.20 1,175.10 699.62K 0.93% 0.009349
Jan 10, 2018 1,177.40 1,186.00 1,189.10 1,171.10 1.10M -1.31% -0.013118
Jan 11, 2018 1,188.95 1,179.90 1,189.95 1,170.00 475.48K 0.98% 0.00981
Jan 12, 2018 1,189.70 1,187.00 1,192.55 1,176.00 390.84K 0.06% 0.000631
Jan 15, 2018 1,204.05 1,189.65 1,208.20 1,182.45 723.83K 1.21% 0.012062
Jan 16, 2018 1,188.75 1,204.05 1,204.05 1,184.00 557.25K -1.27% -0.012707
Jan 17, 2018 1,193.75 1,186.80 1,196.40 1,178.40 506.65K 0.42% 0.004206
Jan 18, 2018 1,188.25 1,195.00 1,204.10 1,181.00 500.76K -0.46% -0.004607
Jan 19, 2018 1,189.90 1,183.10 1,195.00 1,177.90 722.69K 0.14% 0.001389
Jan 22, 2018 1,176.00 1,192.00 1,193.70 1,164.10 942.54K -1.17% -0.011682
Jan 23, 2018 1,169.90 1,176.00 1,177.85 1,156.20 1.84M -0.52% -0.005187
Jan 24, 2018 1,151.05 1,170.00 1,171.65 1,145.05 1.12M -1.61% -0.016112
Jan 25, 2018 1,150.45 1,148.00 1,161.40 1,143.45 1.56M -0.05% -0.000521
Jan 29, 2018 1,152.05 1,154.00 1,164.25 1,147.60 1.54M 0.14% 0.001391
Jan 30, 2018 1,126.70 1,151.00 1,152.00 1,123.45 1.40M -2.20% -0.022004
Jan 31, 2018 1,128.30 1,128.00 1,139.80 1,124.00 961.60K 0.14% 0.00142
Feb 01, 2018 1,153.00 1,126.00 1,157.35 1,126.00 1.10M 2.19% 0.021891
Feb 02, 2018 1,137.90 1,148.00 1,148.00 1,123.95 872.11K -1.31% -0.013096
Feb 05, 2018 1,134.10 1,121.20 1,140.00 1,114.30 1.26M -0.33% -0.003339
Feb 06, 2018 1,110.25 1,110.00 1,127.00 1,090.10 1.06M -2.10% -0.02103
Feb 07, 2018 1,121.10 1,115.00 1,125.20 1,106.55 854.46K 0.98% 0.009773
Feb 08, 2018 1,124.05 1,128.00 1,131.30 1,110.00 1.19M 0.26% 0.002631
Feb 09, 2018 1,130.75 1,101.00 1,142.25 1,101.00 666.92K 0.60% 0.005961
Feb 12, 2018 1,144.40 1,138.00 1,150.00 1,135.90 646.36K 1.21% 0.012072
Feb 14, 2018 1,139.15 1,144.00 1,144.00 1,127.00 691.60K -0.46% -0.004588
Feb 15, 2018 1,135.45 1,135.00 1,139.90 1,123.00 471.07K -0.32% -0.003248
Feb 16, 2018 1,143.85 1,136.50 1,147.00 1,130.00 734.48K 0.74% 0.007398
Feb 19, 2018 1,120.35 1,145.00 1,145.80 1,111.55 443.68K -2.05% -0.020545
Feb 20, 2018 1,126.40 1,123.95 1,136.00 1,112.75 662.28K 0.54% 0.0054
Feb 21, 2018 1,127.20 1,132.35 1,133.25 1,115.00 720.56K 0.07% 0.00071
Feb 22, 2018 1,118.10 1,122.70 1,126.40 1,101.00 1.56M -0.81% -0.008073
Feb 23, 2018 1,101.80 1,117.05 1,117.05 1,098.90 1.14M -1.46% -0.014578
Feb 26, 2018 1,104.80 1,110.00 1,110.00 1,095.40 1.17M 0.27% 0.002723
Feb 27, 2018 1,110.35 1,104.80 1,113.00 1,098.95 610.50K 0.50% 0.005024
Feb 28, 2018 1,117.75 1,104.00 1,124.00 1,099.25 1.01M 0.67% 0.006665
Mar 01, 2018 1,118.90 1,120.00 1,124.20 1,108.00 736.22K 0.10% 0.001029
Mar 05, 2018 1,105.95 1,110.25 1,114.85 1,100.00 529.68K -1.16% -0.011574
Mar 06, 2018 1,101.60 1,112.60 1,112.60 1,100.00 702.29K -0.39% -0.003933
Mar 07, 2018 1,107.25 1,105.70 1,109.95 1,095.25 669.69K 0.51% 0.005129
Mar 08, 2018 1,127.60 1,114.80 1,130.00 1,107.60 751.33K 1.84% 0.018379
Mar 09, 2018 1,129.10 1,133.00 1,140.00 1,124.40 1.16M 0.13% 0.00133
Mar 12, 2018 1,131.50 1,131.10 1,134.00 1,120.00 527.29K 0.21% 0.002126
Mar 13, 2018 1,140.30 1,125.20 1,143.00 1,125.20 711.55K 0.78% 0.007777
Mar 14, 2018 1,137.00 1,139.95 1,144.45 1,131.10 1.36M -0.29% -0.002894
Mar 15, 2018 1,160.80 1,132.15 1,163.75 1,132.15 1.15M 2.09% 0.020932
Mar 16, 2018 1,122.75 1,159.90 1,159.90 1,118.40 1.95M -3.28% -0.032779
Mar 19, 2018 1,102.55 1,121.15 1,124.00 1,097.90 855.44K -1.80% -0.017992
Mar 20, 2018 1,106.50 1,102.00 1,117.00 1,092.15 720.30K 0.36% 0.003583
Mar 21, 2018 1,103.55 1,106.50 1,116.00 1,100.00 612.24K -0.27% -0.002666
Mar 22, 2018 1,107.10 1,102.50 1,110.00 1,100.00 478.43K 0.32% 0.003217
Mar 23, 2018 1,112.65 1,094.85 1,120.00 1,093.05 828.52K 0.50% 0.005013
Mar 26, 2018 1,117.55 1,112.00 1,119.00 1,101.00 479.68K 0.44% 0.004404
Mar 27, 2018 1,131.10 1,119.00 1,138.00 1,116.40 672.16K 1.21% 0.012125
Mar 28, 2018 1,120.40 1,130.85 1,130.85 1,115.00 699.84K -0.95% -0.00946
Apr 02, 2018 1,150.15 1,120.40 1,153.95 1,111.50 428.94K 2.66% 0.026553
Apr 03, 2018 1,152.10 1,145.05 1,156.70 1,138.95 561.12K 0.17% 0.001695
Apr 04, 2018 1,136.00 1,156.90 1,157.70 1,126.00 607.62K -1.40% -0.013974
Apr 05, 2018 1,142.90 1,151.80 1,156.80 1,137.55 549.14K 0.61% 0.006074
Apr 06, 2018 1,143.50 1,142.90 1,152.80 1,135.00 395.63K 0.05% 0.000525
Apr 09, 2018 1,157.45 1,145.00 1,171.50 1,139.95 837.11K 1.22% 0.012199
Apr 10, 2018 1,156.75 1,159.00 1,167.70 1,152.90 546.27K -0.06% -0.000605
Apr 11, 2018 1,155.85 1,157.00 1,158.60 1,141.20 419.14K -0.08% -0.000778
Apr 12, 2018 1,165.20 1,149.50 1,169.90 1,144.90 360.74K 0.81% 0.008089
Apr 13, 2018 1,162.20 1,170.00 1,176.85 1,157.85 639.58K -0.26% -0.002575
Apr 16, 2018 1,178.85 1,160.00 1,188.50 1,155.00 550.65K 1.43% 0.014326
Apr 17, 2018 1,176.00 1,180.00 1,187.40 1,169.00 432.54K -0.24% -0.002418
Apr 18, 2018 1,172.30 1,179.00 1,185.00 1,168.00 465.76K -0.31% -0.003146
Apr 19, 2018 1,165.00 1,172.00 1,187.00 1,162.60 620.95K -0.62% -0.006227
Apr 20, 2018 1,159.35 1,165.00 1,165.95 1,142.25 727.52K -0.48% -0.00485
Apr 23, 2018 1,178.70 1,160.90 1,181.40 1,145.40 554.35K 1.67% 0.01669
Apr 24, 2018 1,170.10 1,177.50 1,182.45 1,161.90 484.11K -0.73% -0.007296
Apr 25, 2018 1,163.05 1,167.00 1,168.80 1,156.05 280.57K -0.60% -0.006025
Apr 26, 2018 1,155.70 1,164.00 1,177.05 1,149.55 1.64M -0.63% -0.00632
Apr 27, 2018 1,181.60 1,165.25 1,199.10 1,164.25 803.23K 2.24% 0.022411
Apr 30, 2018 1,201.70 1,189.70 1,207.00 1,182.40 505.97K 1.70% 0.017011
May 02, 2018 1,222.30 1,200.25 1,230.60 1,197.40 2.01M 1.71% 0.017142
May 03, 2018 1,206.75 1,220.30 1,230.00 1,201.00 641.52K -1.27% -0.012722
May 04, 2018 1,190.45 1,212.00 1,212.00 1,178.10 743.91K -1.35% -0.013507
May 07, 2018 1,215.25 1,192.00 1,220.80 1,180.00 728.80K 2.08% 0.020832
May 08, 2018 1,209.90 1,219.00 1,224.00 1,205.00 627.06K -0.44% -0.004402
May 09, 2018 1,222.55 1,197.60 1,229.10 1,197.60 729.54K 1.05% 0.010455
May 10, 2018 1,217.70 1,232.00 1,238.00 1,207.50 1.90M -0.40% -0.003967
May 11, 2018 1,286.45 1,237.00 1,291.90 1,229.85 4.72M 5.65% 0.056459
May 14, 2018 1,297.35 1,285.00 1,305.00 1,268.60 1.55M 0.85% 0.008473
May 15, 2018 1,314.65 1,291.00 1,323.45 1,288.80 1.37M 1.33% 0.013335
May 16, 2018 1,323.70 1,305.15 1,332.00 1,300.85 736.28K 0.69% 0.006884
May 17, 2018 1,309.45 1,313.15 1,330.00 1,303.55 751.42K -1.08% -0.010765
May 18, 2018 1,308.35 1,305.00 1,316.40 1,287.60 939.74K -0.08% -0.00084
May 21, 2018 1,301.70 1,305.00 1,314.70 1,290.85 692.44K -0.51% -0.005083
May 22, 2018 1,286.85 1,298.00 1,302.00 1,279.00 708.57K -1.14% -0.011408
May 23, 2018 1,278.60 1,281.00 1,292.15 1,269.60 509.52K -0.64% -0.006411
May 24, 2018 1,293.60 1,277.10 1,302.90 1,263.00 774.17K 1.17% 0.011732
May 25, 2018 1,292.35 1,300.00 1,310.00 1,280.00 773.65K -0.10% -0.000966
May 28, 2018 1,321.85 1,294.50 1,331.90 1,291.55 657.27K 2.28% 0.022827
May 29, 2018 1,299.50 1,326.00 1,330.00 1,289.00 769.33K -1.69% -0.016908
May 30, 2018 1,293.85 1,290.00 1,300.95 1,283.35 478.03K -0.43% -0.004348
May 31, 2018 1,304.65 1,300.20 1,311.70 1,287.00 1.40M 0.83% 0.008347
Jun 01, 2018 1,293.05 1,307.00 1,310.00 1,290.80 368.82K -0.89% -0.008891
Jun 04, 2018 1,284.45 1,295.00 1,297.50 1,265.00 939.79K -0.67% -0.006651
Jun 05, 2018 1,273.60 1,276.25 1,293.30 1,270.55 524.24K -0.84% -0.008447
Jun 06, 2018 1,262.80 1,270.90 1,270.90 1,245.05 1.21M -0.85% -0.00848
Jun 07, 2018 1,290.80 1,270.15 1,297.00 1,256.00 701.25K 2.22% 0.022173
Jun 08, 2018 1,278.85 1,275.00 1,288.55 1,272.00 442.33K -0.93% -0.009258
Jun 11, 2018 1,283.30 1,279.00 1,295.90 1,275.20 373.10K 0.35% 0.00348
Jun 12, 2018 1,287.70 1,278.55 1,292.00 1,275.20 401.09K 0.34% 0.003429
Jun 13, 2018 1,286.40 1,290.00 1,292.75 1,281.95 566.24K -0.10% -0.00101
Jun 14, 2018 1,286.10 1,280.45 1,289.65 1,270.00 507.82K -0.02% -0.000233
Jun 15, 2018 1,282.20 1,284.90 1,286.65 1,268.10 1.05M -0.30% -0.003032
Jun 18, 2018 1,282.05 1,289.40 1,289.65 1,271.00 512.05K -0.01% -0.000117
Jun 19, 2018 1,269.20 1,273.00 1,287.65 1,265.00 572.49K -1.00% -0.010023
Jun 20, 2018 1,271.30 1,275.00 1,275.00 1,260.00 484.91K 0.17% 0.001655
Jun 21, 2018 1,253.00 1,272.00 1,279.90 1,246.00 1.18M -1.44% -0.014395
Jun 22, 2018 1,267.70 1,261.50 1,273.55 1,240.20 646.45K 1.17% 0.011732
Jun 25, 2018 1,253.45 1,268.00 1,272.10 1,249.30 936.25K -1.12% -0.011241
Jun 26, 2018 1,274.60 1,255.00 1,279.85 1,253.00 1.26M 1.69% 0.016873
Jun 27, 2018 1,267.15 1,279.15 1,285.00 1,263.00 857.95K -0.58% -0.005845
Jun 28, 2018 1,268.40 1,267.15 1,273.45 1,250.00 729.64K 0.10% 0.000986
Jun 29, 2018 1,264.45 1,268.25 1,271.10 1,252.15 622.68K -0.31% -0.003114
Jul 02, 2018 1,293.05 1,266.50 1,297.95 1,261.00 1.44M 2.26% 0.022619
Jul 03, 2018 1,291.85 1,298.60 1,308.60 1,288.10 1.40M -0.09% -0.000928
Jul 04, 2018 1,289.80 1,296.00 1,299.95 1,282.75 619.32K -0.16% -0.001587
Jul 05, 2018 1,321.40 1,294.80 1,330.00 1,278.30 1.73M 2.45% 0.0245
Jul 06, 2018 1,323.15 1,325.00 1,335.40 1,309.05 1.66M 0.13% 0.001324
Jul 09, 2018 1,363.10 1,330.00 1,367.90 1,325.25 1.39M 3.02% 0.030193
Jul 10, 2018 1,370.45 1,362.80 1,375.50 1,355.00 796.99K 0.54% 0.005392
Jul 11, 2018 1,359.80 1,360.00 1,384.75 1,357.35 784.24K -0.78% -0.007771
Jul 12, 2018 1,357.90 1,370.00 1,379.00 1,346.00 953.05K -0.14% -0.001397
Jul 13, 2018 1,367.80 1,359.50 1,374.40 1,358.70 655.59K 0.73% 0.007291
Jul 16, 2018 1,359.55 1,370.00 1,394.90 1,351.10 1.23M -0.60% -0.006032
Jul 17, 2018 1,376.25 1,365.40 1,383.50 1,353.10 1.17M 1.23% 0.012283
Jul 18, 2018 1,393.00 1,386.00 1,399.95 1,377.55 1.09M 1.22% 0.012171
Jul 19, 2018 1,403.00 1,395.00 1,408.50 1,393.95 848.18K 0.72% 0.007179
Jul 20, 2018 1,396.45 1,403.00 1,404.75 1,381.50 575.19K -0.47% -0.004669
Jul 23, 2018 1,433.20 1,425.10 1,464.40 1,396.60 1.98M 2.63% 0.026317
Jul 24, 2018 1,467.75 1,443.00 1,476.20 1,425.50 2.17M 2.41% 0.024107
Jul 25, 2018 1,450.15 1,453.00 1,490.60 1,421.35 4.31M -1.20% -0.011991
Jul 26, 2018 1,433.85 1,448.10 1,457.85 1,422.25 1.73M -1.12% -0.01124
Jul 27, 2018 1,434.85 1,437.00 1,454.00 1,425.35 630.98K 0.07% 0.000697
Jul 30, 2018 1,430.20 1,434.25 1,451.85 1,427.00 750.39K -0.32% -0.003241
Jul 31, 2018 1,451.40 1,430.00 1,456.60 1,426.00 1.22M 1.48% 0.014823
Aug 01, 2018 1,437.20 1,458.00 1,459.95 1,430.80 1.12M -0.98% -0.009784
Aug 02, 2018 1,418.40 1,437.20 1,443.90 1,414.85 836.56K -1.31% -0.013081
Aug 03, 2018 1,411.85 1,424.00 1,426.25 1,407.00 1.00M -0.46% -0.004618
Aug 06, 2018 1,397.40 1,420.00 1,420.90 1,394.70 796.00K -1.02% -0.010235
Aug 07, 2018 1,424.25 1,399.00 1,438.00 1,399.00 1.92M 1.92% 0.019214
Aug 08, 2018 1,425.75 1,430.95 1,447.65 1,417.00 1.06M 0.11% 0.001053
Aug 09, 2018 1,417.35 1,431.90 1,433.95 1,414.10 903.73K -0.59% -0.005892
Aug 10, 2018 1,418.60 1,420.00 1,439.90 1,409.25 997.05K 0.09% 0.000882
Aug 13, 2018 1,399.25 1,414.00 1,421.60 1,397.00 875.20K -1.36% -0.01364
Aug 14, 2018 1,395.10 1,407.90 1,416.70 1,391.55 729.38K -0.30% -0.002966
Aug 16, 2018 1,394.80 1,401.00 1,410.00 1,387.00 1.05M -0.02% -0.000215
Aug 17, 2018 1,400.65 1,403.00 1,405.15 1,390.00 537.23K 0.42% 0.004194
Aug 20, 2018 1,409.10 1,406.00 1,431.00 1,398.00 1.26M 0.60% 0.006033
Aug 21, 2018 1,403.30 1,416.45 1,425.95 1,395.40 1.52M -0.41% -0.004116
Aug 23, 2018 1,394.75 1,410.00 1,412.00 1,390.70 859.96K -0.61% -0.006093
Aug 24, 2018 1,393.50 1,395.00 1,411.00 1,385.05 919.36K -0.09% -0.000896
Aug 27, 2018 1,399.80 1,397.50 1,407.00 1,396.50 785.77K 0.45% 0.004521
Aug 28, 2018 1,407.50 1,402.00 1,419.65 1,401.00 1.29M 0.55% 0.005501
Aug 29, 2018 1,394.00 1,413.75 1,413.75 1,391.00 743.53K -0.96% -0.009591
Aug 30, 2018 1,378.70 1,394.10 1,398.70 1,373.55 1.06M -1.10% -0.010976
Aug 31, 2018 1,372.45 1,383.00 1,392.00 1,364.20 1.01M -0.45% -0.004533
Sep 03, 2018 1,361.60 1,384.00 1,387.50 1,355.00 817.73K -0.79% -0.007906
Sep 04, 2018 1,311.30 1,360.00 1,364.60 1,302.50 1.79M -3.69% -0.036942
Sep 05, 2018 1,321.30 1,314.50 1,330.00 1,302.45 1.22M 0.76% 0.007626
Sep 06, 2018 1,314.50 1,327.95 1,331.95 1,308.00 726.46K -0.51% -0.005146
Sep 07, 2018 1,316.00 1,322.80 1,322.80 1,310.00 912.91K 0.11% 0.001141
Sep 10, 2018 1,293.10 1,314.60 1,318.00 1,280.50 1.12M -1.74% -0.017401
Sep 11, 2018 1,297.85 1,295.00 1,313.30 1,286.70 1.68M 0.37% 0.003673
Sep 12, 2018 1,291.00 1,303.50 1,303.50 1,280.00 1.11M -0.53% -0.005278
Sep 14, 2018 1,333.90 1,298.80 1,336.55 1,297.55 1.50M 3.32% 0.03323
Sep 17, 2018 1,308.65 1,329.95 1,329.95 1,302.00 965.32K -1.89% -0.018929
Sep 18, 2018 1,292.10 1,306.00 1,331.75 1,285.00 1.09M -1.26% -0.012647
Sep 19, 2018 1,291.35 1,304.20 1,319.20 1,287.00 929.67K -0.06% -0.00058
Sep 21, 2018 1,304.75 1,292.10 1,324.85 1,211.90 1.87M 1.04% 0.010377
Sep 24, 2018 1,271.95 1,300.00 1,316.65 1,256.00 1.69M -2.51% -0.025139
Sep 25, 2018 1,289.90 1,271.80 1,304.85 1,257.15 1.26M 1.41% 0.014112
Sep 26, 2018 1,282.00 1,300.00 1,303.50 1,274.00 1.34M -0.61% -0.006125
Sep 27, 2018 1,287.50 1,294.80 1,314.00 1,276.45 1.90M 0.43% 0.00429
Sep 28, 2018 1,293.30 1,293.00 1,315.00 1,286.00 1.55M 0.45% 0.004505
Oct 01, 2018 1,279.80 1,299.00 1,307.90 1,269.00 1.14M -1.04% -0.010438
Oct 03, 2018 1,251.75 1,264.90 1,269.00 1,246.15 1.24M -2.19% -0.021917
Oct 04, 2018 1,224.70 1,228.00 1,239.20 1,214.00 1.56M -2.16% -0.02161
Oct 05, 2018 1,209.50 1,221.45 1,240.00 1,191.85 1.34M -1.24% -0.012411
Oct 08, 2018 1,247.80 1,210.00 1,254.00 1,201.10 1.05M 3.17% 0.031666
Oct 09, 2018 1,201.40 1,254.00 1,255.90 1,191.00 1.09M -3.72% -0.037185
Oct 10, 2018 1,225.95 1,205.90 1,240.85 1,180.90 803.58K 2.04% 0.020434
Oct 11, 2018 1,219.05 1,201.00 1,221.50 1,190.45 781.35K -0.56% -0.005628
Oct 12, 2018 1,261.20 1,233.90 1,265.95 1,233.90 1.00M 3.46% 0.034576
Oct 15, 2018 1,250.30 1,255.00 1,257.20 1,241.50 728.51K -0.86% -0.008643
Oct 16, 2018 1,267.60 1,257.00 1,282.90 1,252.55 908.62K 1.38% 0.013837
Oct 17, 2018 1,259.00 1,282.20 1,282.25 1,255.00 698.04K -0.68% -0.006784
Oct 19, 2018 1,235.40 1,264.00 1,287.00 1,220.45 1.45M -1.87% -0.018745
Oct 22, 2018 1,200.40 1,245.00 1,247.15 1,191.00 1.95M -2.83% -0.028331
Oct 23, 2018 1,138.45 1,135.20 1,190.00 1,118.00 8.27M -5.16% -0.051608
Oct 24, 2018 1,186.90 1,160.00 1,199.00 1,150.15 2.37M 4.26% 0.042558
Oct 25, 2018 1,200.05 1,180.50 1,208.95 1,175.00 2.00M 1.11% 0.011079
Oct 26, 2018 1,190.30 1,200.00 1,202.00 1,168.35 1.44M -0.81% -0.008125
Oct 29, 2018 1,196.05 1,194.80 1,213.70 1,186.50 1.19M 0.48% 0.004831
Oct 30, 2018 1,196.30 1,194.80 1,208.00 1,175.55 1.08M 0.02% 0.000209
Oct 31, 2018 1,230.40 1,205.60 1,234.95 1,183.85 1.56M 2.85% 0.028505
Nov 01, 2018 1,217.80 1,233.00 1,244.80 1,213.80 1.20M -1.02% -0.010241
Nov 02, 2018 1,247.00 1,242.00 1,291.55 1,241.25 2.24M 2.40% 0.023978
Nov 05, 2018 1,244.05 1,252.00 1,260.65 1,232.50 756.89K -0.24% -0.002366
Nov 06, 2018 1,238.50 1,242.20 1,255.00 1,235.00 815.05K -0.45% -0.004461
Nov 07, 2018 1,250.95 1,250.00 1,254.00 1,239.20 100.13K 1.01% 0.010052
Nov 09, 2018 1,295.60 1,259.80 1,308.90 1,256.85 2.03M 3.57% 0.035693
Nov 12, 2018 1,278.80 1,295.00 1,314.90 1,275.15 1.10M -1.30% -0.012967
Nov 13, 2018 1,284.90 1,277.45 1,295.60 1,277.45 1.63M 0.48% 0.00477
Nov 14, 2018 1,320.55 1,312.00 1,337.95 1,302.00 1.63M 2.77% 0.027745
Nov 15, 2018 1,318.30 1,320.00 1,331.85 1,313.40 1.07M -0.17% -0.001704
Nov 16, 2018 1,321.30 1,320.00 1,329.80 1,313.20 1.11M 0.23% 0.002276
Nov 19, 2018 1,312.15 1,329.00 1,329.85 1,305.00 784.65K -0.69% -0.006925
Nov 20, 2018 1,306.85 1,317.00 1,331.05 1,304.70 867.73K -0.40% -0.004039
Nov 21, 2018 1,324.20 1,329.00 1,342.50 1,313.75 1.37M 1.33% 0.013276
Nov 22, 2018 1,314.40 1,330.00 1,330.70 1,308.75 691.59K -0.74% -0.007401
Nov 26, 2018 1,349.50 1,329.95 1,357.55 1,323.60 2.15M 2.67% 0.026704
Nov 27, 2018 1,339.60 1,346.80 1,346.80 1,326.05 1.13M -0.73% -0.007336
Nov 28, 2018 1,324.25 1,352.90 1,354.55 1,319.15 1.21M -1.15% -0.011459
Nov 29, 2018 1,350.30 1,336.00 1,355.00 1,330.70 3.56M 1.97% 0.019672
Nov 30, 2018 1,345.95 1,352.80 1,361.75 1,342.15 1.03M -0.32% -0.003222
Dec 03, 2018 1,338.70 1,345.00 1,359.00 1,335.05 710.75K -0.54% -0.005387
Dec 04, 2018 1,329.45 1,336.55 1,354.70 1,326.45 830.26K -0.69% -0.00691
Dec 05, 2018 1,329.50 1,328.50 1,343.00 1,323.60 864.63K 0.00% 3.761E-05
Dec 06, 2018 1,295.10 1,324.00 1,324.95 1,286.60 896.35K -2.59% -0.025874
Dec 07, 2018 1,318.65 1,306.50 1,324.00 1,298.40 1.04M 1.82% 0.018184
Dec 10, 2018 1,274.20 1,280.00 1,306.25 1,262.30 1.07M -3.37% -0.033709
Dec 11, 2018 1,323.60 1,268.00 1,336.45 1,252.15 1.75M 3.88% 0.038769
Dec 12, 2018 1,330.90 1,323.00 1,337.20 1,311.85 986.58K 0.55% 0.005515
Dec 13, 2018 1,320.20 1,338.45 1,343.20 1,316.00 1.18M -0.80% -0.00804
Dec 14, 2018 1,340.95 1,332.80 1,351.00 1,320.00 1.87M 1.57% 0.015717
Dec 17, 2018 1,335.85 1,340.00 1,344.95 1,330.00 665.30K -0.38% -0.003803
Dec 18, 2018 1,355.70 1,338.45 1,361.00 1,327.55 1.58M 1.49% 0.014859
Dec 19, 2018 1,400.25 1,370.00 1,406.80 1,370.00 3.33M 3.29% 0.032861
Dec 20, 2018 1,425.80 1,389.90 1,431.55 1,389.05 2.58M 1.82% 0.018247
Dec 21, 2018 1,388.20 1,433.90 1,433.90 1,382.30 2.10M -2.64% -0.026371
Dec 24, 2018 1,357.05 1,388.00 1,388.95 1,351.10 1.65M -2.24% -0.022439
Dec 26, 2018 1,363.00 1,367.95 1,374.90 1,347.40 1.79M 0.44% 0.004385
Dec 27, 2018 1,372.50 1,360.05 1,384.75 1,354.30 2.17M 0.70% 0.00697
Dec 28, 2018 1,366.00 1,383.00 1,383.00 1,359.00 1.71M -0.47% -0.004736
Dec 31, 2018 1,373.05 1,375.00 1,378.00 1,367.30 698.59K 0.52% 0.005161
Jan 01, 2019 1,371.55 1,373.20 1,379.70 1,358.60 664.71K -0.11% -0.001092
Jan 02, 2019 1,383.30 1,367.00 1,386.85 1,361.60 1.23M 0.86% 0.008567
Jan 03, 2019 1,388.30 1,381.80 1,393.85 1,378.00 1.64M 0.36% 0.003615
Jan 04, 2019 1,385.85 1,388.00 1,401.40 1,381.40 1.20M -0.18% -0.001765
Jan 07, 2019 1,396.00 1,386.00 1,405.40 1,383.75 1.07M 0.73% 0.007324
Jan 08, 2019 1,401.25 1,401.00 1,412.70 1,395.50 1.23M 0.38% 0.003761
Jan 09, 2019 1,402.00 1,402.50 1,414.00 1,397.15 973.69K 0.05% 0.000535
Jan 10, 2019 1,396.35 1,390.00 1,400.00 1,388.65 1.00M -0.40% -0.00403
Jan 11, 2019 1,403.65 1,399.75 1,406.20 1,392.40 473.39K 0.52% 0.005228
Jan 14, 2019 1,388.60 1,404.00 1,410.60 1,385.45 1.36M -1.07% -0.010722
Jan 15, 2019 1,405.95 1,388.60 1,414.45 1,388.60 1.36M 1.25% 0.012495
Jan 16, 2019 1,389.75 1,410.00 1,412.95 1,387.70 1.19M -1.15% -0.011522
Jan 17, 2019 1,389.60 1,390.00 1,398.50 1,383.80 853.83K -0.01% -0.000108
Jan 18, 2019 1,400.45 1,391.00 1,404.75 1,383.00 1.09M 0.78% 0.007808
Jan 21, 2019 1,422.10 1,395.20 1,424.80 1,395.20 2.51M 1.55% 0.015459
Jan 22, 2019 1,406.95 1,423.90 1,432.05 1,375.25 5.48M -1.07% -0.010653
Jan 23, 2019 1,396.55 1,429.00 1,429.45 1,390.00 2.70M -0.74% -0.007392
Jan 24, 2019 1,401.85 1,400.00 1,413.50 1,396.50 1.56M 0.38% 0.003795
Jan 25, 2019 1,372.15 1,408.40 1,413.70 1,353.30 1.61M -2.12% -0.021186
Jan 28, 2019 1,379.50 1,375.00 1,391.00 1,366.85 1.59M 0.54% 0.005357
Jan 29, 2019 1,393.30 1,377.00 1,400.00 1,373.20 1.06M 1.00% 0.010004
Jan 30, 2019 1,390.40 1,394.00 1,416.80 1,372.10 1.31M -0.21% -0.002081
Jan 31, 2019 1,412.60 1,400.00 1,415.00 1,391.05 1.26M 1.60% 0.015967
Feb 01, 2019 1,457.20 1,412.40 1,469.65 1,408.20 2.08M 3.16% 0.031573
Feb 04, 2019 1,446.35 1,444.00 1,452.80 1,434.00 735.16K -0.74% -0.007446
Feb 05, 2019 1,450.35 1,444.95 1,466.90 1,443.10 786.96K 0.28% 0.002766
Feb 06, 2019 1,469.40 1,457.85 1,476.20 1,452.30 1.09M 1.31% 0.013135
Feb 07, 2019 1,472.45 1,467.05 1,476.80 1,457.00 697.41K 0.21% 0.002076
Feb 08, 2019 1,448.80 1,468.00 1,480.00 1,445.00 1.02M -1.61% -0.016062
Feb 11, 2019 1,437.10 1,447.90 1,457.30 1,427.00 728.05K -0.81% -0.008076
Feb 12, 2019 1,452.10 1,438.50 1,456.90 1,435.25 947.58K 1.04% 0.010438
Feb 13, 2019 1,424.15 1,451.00 1,453.65 1,417.00 507.19K -1.92% -0.019248
Feb 14, 2019 1,399.20 1,417.65 1,423.15 1,396.50 915.44K -1.75% -0.017519
Feb 15, 2019 1,393.60 1,400.80 1,404.95 1,372.10 1.11M -0.40% -0.004002
Feb 18, 2019 1,380.05 1,401.70 1,401.70 1,345.00 1.46M -0.97% -0.009723
Feb 19, 2019 1,377.85 1,372.05 1,396.95 1,371.00 697.53K -0.16% -0.001594
Feb 20, 2019 1,396.90 1,380.00 1,398.80 1,376.00 843.47K 1.38% 0.013826
Feb 21, 2019 1,397.80 1,399.00 1,407.85 1,390.30 677.14K 0.06% 0.000644
Feb 22, 2019 1,397.80 1,399.00 1,407.75 1,384.20 801.38K 0.00% 0
Feb 25, 2019 1,398.25 1,399.95 1,405.80 1,391.35 711.22K 0.03% 0.000322
Feb 26, 2019 1,402.00 1,396.90 1,407.00 1,378.60 1.15M 0.27% 0.002682
Feb 27, 2019 1,405.70 1,404.00 1,430.85 1,395.00 1.46M 0.26% 0.002639
Feb 28, 2019 1,405.20 1,414.80 1,415.00 1,401.45 1.23M -0.04% -0.000356
Mar 01, 2019 1,392.35 1,409.00 1,417.95 1,388.10 783.88K -0.91% -0.009145
Mar 05, 2019 1,403.85 1,393.50 1,409.75 1,382.70 1.21M 0.83% 0.008259
Mar 06, 2019 1,393.70 1,408.00 1,410.00 1,386.55 720.34K -0.72% -0.00723
Mar 07, 2019 1,395.45 1,398.60 1,405.50 1,392.00 746.74K 0.13% 0.001256
Mar 08, 2019 1,382.35 1,393.75 1,394.65 1,380.00 524.33K -0.94% -0.009388
Mar 11, 2019 1,419.80 1,389.20 1,423.00 1,385.00 1.34M 2.71% 0.027092
Mar 12, 2019 1,428.10 1,422.00 1,445.35 1,421.20 1.33M 0.58% 0.005846
Mar 13, 2019 1,428.30 1,439.40 1,439.40 1,417.00 708.23K 0.01% 0.00014
Mar 14, 2019 1,434.75 1,437.60 1,446.95 1,420.00 1.11M 0.45% 0.004516
Mar 15, 2019 1,432.55 1,434.00 1,457.00 1,428.65 1.67M -0.15% -0.001533
Mar 18, 2019 1,445.60 1,446.00 1,460.60 1,436.60 1.15M 0.91% 0.00911
Mar 19, 2019 1,453.90 1,442.00 1,459.85 1,440.00 886.66K 0.57% 0.005742
Mar 20, 2019 1,456.15 1,462.00 1,466.00 1,448.50 764.63K 0.15% 0.001548
Mar 22, 2019 1,471.25 1,459.00 1,479.90 1,452.60 1.38M 1.04% 0.01037
Mar 25, 2019 1,457.55 1,465.10 1,475.60 1,451.50 848.08K -0.93% -0.009312
Mar 26, 2019 1,485.05 1,460.50 1,492.25 1,460.50 1.63M 1.89% 0.018867
Mar 27, 2019 1,472.05 1,494.00 1,496.95 1,463.50 1.39M -0.88% -0.008754
Mar 28, 2019 1,497.00 1,473.50 1,508.95 1,473.50 1.35M 1.69% 0.016949
Mar 29, 2019 1,492.70 1,503.10 1,508.65 1,485.00 1.09M -0.29% -0.002872
Nifty Price Market Reurn
5,232.85
5,272.40 0.0075580229
5,254.35 -0.003423488
5,234.50 -0.003777822
5,234.20 -5.731206E-05
5,315.25 0.0154846968
5,328.40 0.0024740135
5,317.70 -0.002008107
5,278.15 -0.007437426
5,230.35 -0.009056203
5,310.75 0.0153718202
5,347.25 0.0068728522
5,346.60 -0.000121558
5,362.45 0.0029645008
5,328.60 -0.006312413
5,321.50 -0.001332433
5,286.05 -0.006661656
5,255.65 -0.005750986
5,260.95 0.0010084385
5,260.30 -0.000123552
5,273.10 0.0024333213
5,232.85 -0.007633081
5,236.60 0.0007166267
5,375.90 0.0266012298
5,479.70 0.0193083949
5,562.55 0.0151194408
5,583.60 0.0037842356
5,580.30 -0.000591017
5,656.00 0.0135655789
5,762.60 0.0188472419
5,790.95 0.0049196543
5,792.30 0.0002331224
5,841.30 0.0084595066
5,923.65 0.0140978892
5,883.75 -0.006735712
5,844.20 -0.006721904
5,861.25 0.0029174224
5,796.45 -0.011055662
5,802.85 0.0011041241
5,911.70 0.0187580241
5,956.85 0.007637397
5,972.85 0.0026859834
6,037.65 0.0108490921
6,129.95 0.0152874049
6,196.70 0.010889159
6,192.30 -0.000710055
6,152.55 -0.006419263
6,168.80 0.0026411813
6,057.50 -0.018042407
6,056.70 -0.000132068
6,139.35 0.0136460449
6,084.85 -0.008877161
6,064.75 -0.003303286
6,038.60 -0.004311802
6,037.95 -0.000107641
6,113.85 0.0125704916
6,115.15 0.000212632
6,065.80 -0.008070121
6,082.10 0.0026871971
6,174.20 0.0151427961
6,199.90 0.0041624826
6,276.90 0.0124195552
6,267.20 -0.001545349
6,297.60 0.004850651
6,322.00 0.0038744919
6,152.30 -0.026842771
6,104.00 -0.007850722
6,105.20 0.0001965924
5,991.70 -0.01859071
5,990.70 -0.000166898
6,067.35 0.012794832
6,147.90 0.0132759772
6,179.45 0.0051318336
6,184.55 0.0008253162
6,200.30 0.0025466687
6,251.35 0.0082334726
6,261.10 0.0015596631
6,278.95 0.0028509367
6,230.45 -0.007724221
6,200.00 -0.004887287
6,232.60 0.0052580645
6,194.45 -0.006121041
6,111.70 -0.013358732
6,175.70 0.0104717182
6,226.45 0.0082176919
6,173.70 -0.008471922
6,153.50 -0.003271944
6,072.65 -0.013138864
6,117.65 0.0074102739
6,186.15 0.01119711
6,167.20 -0.003063295
6,215.65 0.0078560773
6,294.10 0.012621367
6,328.80 0.0055130996
6,321.65 -0.001129756
6,339.35 0.0027999019
6,352.35 0.0020506834
6,332.45 -0.003132699
6,328.45 -0.000631667
6,355.15 0.0042190426
6,360.75 0.0008811751
6,438.45 0.0122155406
6,484.35 0.007129045
6,517.70 0.0051431524
6,501.95 -0.002416497
6,502.30 0.00005383
6,578.00 0.0116420344
6,577.05 -0.000144421
6,540.25 -0.005595214
6,554.75 0.0022170406
6,572.70 0.0027384721
6,540.10 -0.00495991
6,411.25 -0.019701534
6,442.50 0.0048742445
6,560.00 0.0182382615
6,561.65 0.0002515244
6,576.60 0.0022783903
6,464.80 -0.016999665
6,437.25 -0.004261539
6,343.15 -0.014618043
6,396.55 0.0084185302
6,408.30 0.0018369277
6,415.70 0.0011547524
6,398.05 -0.002751064
6,324.85 -0.011440986
6,316.65 -0.001296473
6,416.40 0.0157915984
6,330.35 -0.013410947
6,352.40 0.0034832197
6,339.90 -0.00196776
6,225.30 -0.018075995
6,255.15 0.0047949496
6,334.80 0.0127335076
6,378.15 0.0068431521
6,436.55 0.00915626
6,463.25 0.004148185
6,438.90 -0.003767454
6,465.15 0.0040767833
6,513.75 0.007517227
6,570.30 0.008681635
6,685.75 0.017571496
6,704.30 0.0027745578
6,713.75 0.0014095431
6,720.95 0.001072426
6,727.75 0.0010117617
6,753.10 0.0037679759
6,777.60 0.0036279635
6,753.55 -0.003548454
6,785.75 0.0047678628
6,825.75 0.0058947058
6,837.35 0.0016994469
6,797.70 -0.00579903
6,806.30 0.0012651338
6,847.30 0.0060238309
6,880.80 0.0048924394
6,810.45 -0.010224102
6,825.45 0.0022024976
6,845.30 0.0029082332
6,918.05 0.01062773
6,898.05 -0.002890988
6,895.70 -0.000340676
6,935.55 0.0057789637
6,960.75 0.0036334537
6,937.55 -0.003332974
6,857.15 -0.011589106
6,767.60 -0.013059361
6,796.25 0.0042334062
6,744.95 -0.00754828
6,680.55 -0.009547884
6,667.55 -0.001945948
6,525.20 -0.021349671
6,492.90 -0.00495004
6,625.60 0.0204377089
6,670.15 0.0067239193
6,744.15 0.0110942033
6,703.00 -0.006101584
6,650.60 -0.007817395
6,674.80 0.0036387694
6,718.60 0.0065619944
6,733.75 0.0022549341
6,773.65 0.0059253759
6,786.10 0.0018380046
6,866.45 0.0118403796
6,857.45 -0.001310721
6,656.80 -0.029260148
6,644.95 -0.001780135
6,755.45 0.0166291695
6,783.00 0.0040781887
6,815.05 0.0047250479
6,801.40 -0.00200292
6,787.15 -0.002095157
6,937.50 0.0221521552
6,961.45 0.0034522523
6,992.15 0.0044100008
7,080.65 0.0126570511
7,099.60 0.002676308
7,121.85 0.0031339794
7,170.25 0.006795987
7,229.05 0.0082005509
7,241.55 0.0017291345
7,257.25 0.0021680441
7,166.70 -0.012477178
7,172.90 0.0008651123
7,137.45 -0.004942213
7,108.75 -0.004021044
7,076.65 -0.004515562
7,029.45 -0.006669823
6,922.35 -0.0152359
6,959.90 0.0054244585
7,031.80 0.0103306082
7,108.20 0.0108649279
7,176.20 0.0095664163
7,175.00 -0.000167219
7,228.55 0.0074634146
7,242.85 0.0019782667
7,209.40 -0.004618348
7,147.55 -0.008579077
7,146.60 -0.000132913
7,144.20 -0.000335824
7,077.50 -0.009336245
7,210.30 0.0187636877
7,239.45 0.0040428276
7,299.65 0.0083155488
7,345.55 0.0062879727
7,279.80 -0.008950998
7,303.35 0.003234979
7,171.50 -0.018053359
7,141.70 -0.004155337
7,126.60 -0.002114343
7,202.60 0.0106642719
7,099.90 -0.01425874
7,078.95 -0.002950746
7,154.05 0.010608918
7,137.05 -0.002376276
7,096.75 -0.005646591
7,028.20 -0.009659351
6,997.60 -0.004353889
6,984.75 -0.001836344
6,972.45 -0.001760979
6,846.25 -0.018099807
6,846.60 5.112288E-05
6,969.95 0.0180162416
6,978.15 0.001176479
7,060.20 0.0117581307
7,126.75 0.0094260786
7,144.40 0.0024765847
7,193.60 0.0068865125
7,234.00 0.0056161032
7,246.05 0.0016657451
7,286.20 0.0055409499
7,224.20 -0.008509237
7,183.35 -0.005654605
7,093.85 -0.012459368
6,958.00 -0.019150391
6,908.00 -0.007185973
6,938.00 0.004342791
6,922.40 -0.002248487
6,826.55 -0.013846354
6,723.90 -0.015036878
6,794.65 0.0105221672
6,781.70 -0.001905911
6,749.65 -0.004725954
6,873.40 0.018334284
6,878.50 0.0007419909
6,680.90 -0.028727193
6,616.85 -0.009587032
6,728.90 0.0169340396
6,839.00 0.0163622583
6,689.40 -0.021874543
6,780.40 0.0136036117
6,796.75 0.0024113622
6,827.05 0.004458013
6,910.85 0.0122747014
6,909.70 -0.000166405
6,944.40 0.0050219257
6,938.75 -0.000813605
6,964.45 0.0037038371
6,911.15 -0.007653153
6,890.60 -0.002973456
6,885.10 -0.000798189
6,867.75 -0.002519934
6,959.85 0.0134105056
6,957.45 -0.000344835
6,799.45 -0.02270947
6,703.45 -0.014118789
6,704.75 0.00019393
6,700.70 -0.000604049
6,631.30 -0.010357127
6,612.90 -0.00277472
6,691.25 0.0118480546
6,568.50 -0.018344853
6,577.40 0.0013549517
6,600.65 0.0035348314
6,627.00 0.0039920311
6,680.80 0.0081183039
6,746.85 0.0098865405
6,785.10 0.0056693123
6,889.70 0.0154161324
6,912.45 0.0033020306
6,887.80 -0.003566029
6,917.55 0.0043192311
6,908.85 -0.001257671
6,843.95 -0.009393749
6,897.20 0.0077805945
6,972.30 0.0108884765
6,983.35 0.0015848429
7,003.95 0.0029498736
7,043.40 0.0056325359
7,051.05 0.0010861232
6,939.70 -0.015791974
6,915.35 -0.003508797
6,935.55 0.002921038
7,016.55 0.0116789584
7,020.25 0.0005273247
7,065.65 0.0064670062
7,136.80 0.010069845
7,148.05 0.0015763367
7,148.50 6.295423E-05
7,070.30 -0.010939358
7,149.45 0.0111947159
7,129.35 -0.002811405
7,074.95 -0.007630429
6,955.35 -0.016904713
6,935.65 -0.002832352
6,974.15 0.0055510298
7,019.60 0.0065169232
7,106.20 0.0123368853
7,129.00 0.0032084658
7,136.30 0.0010239865
7,186.25 0.0069994255
7,202.00 0.0021916855
7,183.85 -0.002520133
7,157.55 -0.00366099
7,101.10 -0.007886777
6,986.45 -0.016145386
6,976.60 -0.001409872
7,112.50 0.0194794026
7,098.70 -0.001940246
7,106.40 0.0010847057
7,125.85 0.0027369695
7,016.95 -0.015282387
6,961.00 -0.00797355
6,493.85 -0.067109611
6,569.85 0.0117033809
6,513.35 -0.008599892
6,657.25 0.0220930857
6,694.45 0.0055878929
6,669.35 -0.003749374
6,522.25 -0.022056122
6,475.65 -0.007144774
6,560.05 0.0130334407
6,421.05 -0.021188863
6,323.40 -0.015207793
6,407.00 0.0132207357
6,522.30 0.0179959419
6,504.50 -0.002729099
6,511.55 0.001083865
6,582.70 0.0109267379
6,543.25 -0.005992982
6,571.60 0.0043327093
6,636.95 0.0099443058
6,647.15 0.0015368505
6,528.55 -0.017842233
6,553.90 0.0038829449
6,573.90 0.0030516181
6,524.25 -0.007552594
6,552.35 0.0043070085
6,646.10 0.0143078438
6,654.50 0.0012638991
6,789.10 0.0202269141
6,818.65 0.0043525651
6,835.80 0.0025151606
6,793.80 -0.006144124
6,829.40 0.0052400718
6,802.30 -0.003968138
6,797.55 -0.000698293
6,786.05 -0.001691786
6,834.05 0.0070733343
6,870.85 0.0053848011
6,907.70 0.0053632374
6,907.10 -8.685959E-05
6,895.75 -0.001643237
6,913.05 0.0025087916
6,882.60 -0.004404713
6,870.35 -0.001779851
6,828.15 -0.006142336
6,784.85 -0.006341396
6,750.95 -0.004996426
6,740.90 -0.001488679
6,755.15 0.002113961
6,741.20 -0.002065091
6,661.70 -0.011793153
6,650.10 -0.001741297
6,641.40 -0.001308251
6,536.45 -0.015802391
6,536.45 0
6,526.60 -0.001506934
6,551.45 0.0038074955
6,580.80 0.0044799243
6,507.55 -0.011130866
6,594.55 0.0133690867
6,615.65 0.0031996118
6,615.50 -2.267351E-05
9,436.95 0.426490817
6,644.90 -0.2958636
6,686.90 0.0063206369
6,686.10 -0.000119637
6,712.50 0.0039484902
6,699.80 -0.001891993
6,649.50 -0.007507687
6,584.90 -0.009715016
6,576.85 -0.001222494
6,515.15 -0.009381391
6,425.35 -0.013783259
6,484.25 0.0091668158
6,425.45 -0.009068127
6,457.60 0.0050035406
6,501.75 0.0068369054
6,535.45 0.0051832199
6,621.75 0.0132049056
6,570.80 -0.007694341
6,628.05 0.0087127899
6,595.85 -0.004858141
6,652.75 0.0086266364
6,656.75 0.0006012551
6,700.70 0.006602321
6,705.25 0.0006790335
6,685.45 -0.00295291
6,724.75 0.0058784375
6,753.65 0.0042975575
6,630.80 -0.018190164
6,639.50 0.0013120589
6,607.65 -0.004797048
6,446.85 -0.024335429
6,490.85 0.0068250386
6,451.85 -0.006008458
6,405.45 -0.007191736
6,415.95 0.0016392291
6,378.20 -0.005883774
6,262.40 -0.018155592
6,149.15 -0.018084121
6,225.20 0.012367563
6,115.75 -0.017581764
6,092.05 -0.00387524
6,216.70 0.0204610927
6,234.45 0.0028552126
6,242.40 0.0012751726
6,230.00 -0.001986415
6,339.45 0.0175682183
6,341.60 0.0003391461
6,252.20 -0.014097389
6,166.20 -0.013755158
6,186.25 0.0032515974
6,270.50 0.0136189129
6,209.80 -0.009680249
6,125.60 -0.013559213
6,051.95 -0.012023312
5,843.20 -0.034493015
5,833.40 -0.001677163
5,999.05 0.0283968183
5,889.10 -0.018327902
5,930.15 0.0069705048
5,988.80 0.0098901377
6,000.40 0.001936949
6,024.15 0.0039580695
5,930.90 -0.015479362
5,859.75 -0.011996493
5,816.50 -0.007380861
5,852.90 0.006258059
5,829.95 -0.003921133
6,020.05 0.0326074838
6,137.15 0.0194516657
6,218.40 0.0132390442
6,239.35 0.0033690338
6,243.65 0.0006891744
6,275.10 0.0050371177
6,242.95 -0.005123424
6,258.45 0.0024828006
6,282.70 0.0038747613
6,222.65 -0.009557993
6,238.45 0.0025391112
6,255.75 0.0027731247
6,322.65 0.0106941614
6,406.70 0.0132934766
6,418.30 0.0018106045
6,423.70 0.0008413443
6,334.70 -0.013854943
6,323.00 -0.00184697
6,436.70 0.0179819706
6,452.15 0.0024002983
6,445.50 -0.001030664
6,479.60 0.0052905128
6,358.35 -0.018712575
6,378.00 0.0030904244
6,329.80 -0.007557228
6,346.65 0.0026620114
6,430.60 0.0132274507
6,470.10 0.0061425061
6,575.35 0.0162671365
6,635.05 0.0090793646
6,643.30 0.0012433968
6,634.30 -0.001354748
6,627.95 -0.000957147
6,593.45 -0.005205229
6,669.50 0.0115341741
6,684.30 0.0022190569
6,583.15 -0.015132475
6,588.55 0.000820276
6,580.15 -0.001274939
6,533.55 -0.007081905
6,484.35 -0.007530363
6,500.05 0.0024212142
6,504.55 0.0006923024
6,603.25 0.0151739936
6,617.25 0.0021201681
6,593.00 -0.003664664
6,640.90 0.0072652814
6,582.30 -0.008824105
6,608.25 0.003942391
6,629.70 0.0032459426
6,621.55 -0.001229317
6,546.50 -0.011334204
6,513.10 -0.005101963
6,495.25 -0.00274063
6,498.60 0.0005157615
6,626.85 0.0197350199
6,725.20 0.0148411387
6,797.00 0.0106762624
6,820.30 0.0034279829
6,804.00 -0.002389924
6,815.45 0.0016828336
6,849.20 0.0049519841
6,844.75 -0.000649711
6,832.30 -0.001818912
6,884.15 0.0075889525
6,901.80 0.0025638605
6,857.75 -0.006382393
6,832.05 -0.003747585
6,785.15 -0.006864704
6,793.85 0.0012822119
6,865.05 0.0104800665
6,819.85 -0.006584074
6,842.35 0.0032991928
6,891.30 0.0071539749
6,886.15 -0.000747319
6,871.00 -0.002200068
6,910.55 0.0057560763
6,775.55 -0.019535348
6,803.70 0.0041546443
6,837.75 0.0050046298
6,907.10 0.0101422251
6,980.80 0.01067018
7,027.85 0.0067399152
7,071.85 0.0062608052
7,051.00 -0.002948309
7,050.10 -0.000127641
7,039.40 -0.001517709
7,151.35 0.015903344
7,192.25 0.0057191999
7,177.00 -0.002120338
7,215.35 0.0053434583
7,194.40 -0.002903532
7,162.25 -0.004468753
7,178.20 0.0022269538
7,221.30 0.0060042908
7,186.70 -0.004791381
7,227.45 0.0056701963
7,305.60 0.0108129423
7,270.00 -0.004872974
7,297.90 0.0038376891
7,338.65 0.0055837981
7,330.00 -0.001178691
7,335.05 0.0006889495
7,310.90 -0.003292411
7,232.80 -0.010682679
7,248.55 0.0021775799
7,364.05 0.0159342213
7,398.25 0.0046441836
7,368.45 -0.00402798
7,277.00 -0.012411023
7,289.50 0.0017177408
7,347.45 0.0079497908
7,339.25 -0.001116033
7,343.70 0.000606329
7,390.20 0.006331958
7,397.80 0.0010283889
7,363.80 -0.004595961
7,359.75 -0.000549988
7,386.05 0.0035734909
7,343.50 -0.00576086
7,334.80 -0.001184721
7,361.00 0.0035720129
7,461.95 0.0137141693
7,490.65 0.0038461796
7,474.30 -0.002182721
7,504.60 0.0040538913
7,615.00 0.0147109773
7,607.20 -0.001024294
7,642.70 0.0046666316
7,575.55 -0.008786162
7,420.50 -0.020467161
7,455.30 0.0046897109
7,462.70 0.0009925825
7,487.20 0.0032829941
7,513.80 0.00355273
7,490.30 -0.003127579
7,491.70 0.0001869084
7,573.00 0.0108520096
7,554.90 -0.00239007
7,479.75 -0.009947187
7,469.95 -0.001310204
7,514.95 0.0060241367
7,336.85 -0.023699426
7,394.85 0.0079053
7,532.25 0.0185804986
7,567.70 0.004706429
7,565.50 -0.000290709
7,537.25 -0.003734056
7,527.20 -0.001333378
7,532.70 0.0007306834
7,418.35 -0.01518048
7,439.85 0.0028982186
7,384.50 -0.007439666
7,512.30 0.0173065204
7,507.70 -0.000612329
7,538.80 0.0041424138
7,541.70 0.0003846766
7,551.55 0.0013060716
7,541.50 -0.001330853
7,476.75 -0.008585825
7,452.15 -0.0032902
7,494.10 0.0056292479
7,501.45 0.0009807715
7,502.20 9.998067E-05
7,391.40 -0.014769001
7,344.10 -0.006399329
7,274.10 -0.009531461
7,330.95 0.0078153998
7,366.05 0.0047879197
7,247.45 -0.016100895
7,342.30 0.0130873618
7,126.50 -0.029391335
6,916.45 -0.029474497
6,928.10 0.0016843901
6,903.45 -0.003557974
6,908.50 0.0007315183
6,761.55 -0.021270898
6,835.30 0.0109072624
6,882.65 0.0069272746
6,837.50 -0.006559973
6,960.75 0.0180255941
6,983.40 0.0032539597
7,003.60 0.0028925738
7,079.40 0.0108230053
7,040.25 -0.00553013
6,947.30 -0.013202656
6,984.25 0.005318613
7,001.60 0.0024841608
6,971.20 -0.004341865
7,089.25 0.0169339569
7,101.15 0.0016785979
7,023.20 -0.010977095
7,045.35 0.003153833
7,004.65 -0.00577686
6,989.25 -0.00219854
6,976.50 -0.00182423
6,943.35 -0.004751666
6,908.10 -0.0050768
6,896.00 -0.001751567
6,816.35 -0.011550174
6,814.90 -0.000212724
6,724.45 -0.013272388
6,832.00 0.0159938731
6,847.40 0.0022540984
6,915.45 0.0099380787
6,982.80 0.0097390625
7,002.50 0.0028212178
7,028.75 0.0037486612
7,030.75 0.0002845456
7,106.90 0.0108309924
7,083.10 -0.003348858
7,085.15 0.0002894213
7,132.20 0.0066406498
7,214.15 0.0114901433
7,231.85 0.0024535115
7,228.30 -0.000490884
7,247.95 0.0027184815
7,243.65 -0.000593271
7,269.00 0.0034996169
7,287.75 0.002579447
7,202.75 -0.011663408
7,242.55 0.0055256673
7,315.25 0.010037901
7,417.70 0.0140049896
7,455.15 0.0050487348
7,452.15 -0.000402406
7,379.30 -0.009775702
7,516.05 0.018531568
7,547.10 0.0041311593
7,569.90 0.0030210279
7,628.10 0.0076883446
7,603.20 -0.003264247
7,614.75 0.0015190972
7,623.60 0.0011622181
7,631.25 0.0010034629
7,626.95 -0.000563473
7,605.05 -0.002871397
7,531.60 -0.009658056
7,599.45 0.00900871
7,638.00 0.0050727355
7,691.85 0.0070502749
7,725.25 0.0043422584
7,721.60 -0.000472477
7,729.65 0.00104253
7,706.50 -0.002994961
7,709.10 0.0003373775
7,754.70 0.0059150874
7,691.65 -0.008130553
7,696.20 0.0005915506
7,745.40 0.0063927653
7,735.30 -0.001304
7,710.95 -0.003147906
7,710.00 -0.000123201
7,710.90 0.0001167315
7,835.65 0.0161783968
7,854.75 0.002437577
7,928.55 0.0093955887
7,933.10 0.0005738754
7,918.60 -0.001827785
7,909.20 -0.001187079
7,830.10 -0.010001011
7,885.70 0.0071008033
7,905.30 0.0024855117
7,865.30 -0.005059897
7,912.10 0.0059501863
7,945.30 0.0041961047
7,976.90 0.0039771941
7,995.05 0.00227532
8,053.15 0.0072669965
8,095.10 0.0052091418
8,092.10 -0.000370595
8,045.35 -0.00577724
8,052.10 0.000838994
8,107.10 0.0068305163
8,078.85 -0.0034846
8,044.90 -0.004202331
8,042.60 -0.000285895
8,003.15 -0.00490513
8,021.00 0.0022303718
8,063.10 0.0052487221
8,057.70 -0.000669718
8,137.35 0.0098849548
8,216.70 0.0097513318
8,230.85 0.0017221025
8,222.20 -0.001050924
8,214.30 -0.000960813
8,231.35 0.0020756486
8,227.70 -0.000443427
8,265.80 0.0046306987
8,193.25 -0.00877713
8,226.10 0.004009398
8,242.70 0.0020179672
8,320.20 0.009402259
8,331.00 0.0012980457
8,299.20 -0.003817069
8,351.30 0.0062777135
8,398.95 0.0057056985
8,396.00 -0.000351234
8,279.15 -0.013917342
8,258.20 -0.002530453
8,235.05 -0.002803274
8,159.15 -0.009216702
8,106.60 -0.006440622
8,233.90 0.0157032541
8,331.85 0.0118959424
8,299.50 -0.003882691
8,328.95 0.0035484065
8,350.95 0.0026413894
8,367.15 0.0019398991
8,406.55 0.0047088913
8,435.75 0.003473482
8,397.20 -0.004569837
8,431.50 0.0040846949
8,429.15 -0.000278717
8,452.75 0.0027998078
8,408.70 -0.005211322
8,408.00 -8.324711E-05
8,420.80 0.0015223597
8,400.20 -0.002446323
8,411.45 0.0013392538
8,453.10 0.0049515839
8,454.00 0.0001064698
8,443.60 -0.001230187
8,423.85 -0.00233905
8,355.10 -0.008161351
8,285.50 -0.008330241
8,279.70 -0.000700018
8,301.10 0.0025846347
8,331.60 0.0036742119
8,416.40 0.010178117
8,410.70 -0.000677249
8,451.50 0.0048509637
8,481.75 0.0035792463
8,479.45 -0.00027117
8,556.95 0.0091397437
8,544.90 -0.001408212
8,585.50 0.0047513722
8,646.30 0.0070817075
8,640.70 -0.000647676
8,659.50 0.0021757496
8,589.80 -0.008048964
8,662.15 0.0084227805
8,641.60 -0.00237239
8,669.75 0.0032574986
8,702.85 0.0038178725
8,710.60 0.0008905129
8,748.75 0.0043797213
8,737.10 -0.001331619
8,747.45 0.0011846036
8,793.30 0.0052415275
8,812.60 0.0021948529
8,786.85 -0.002921953
8,729.30 -0.00654956
8,776.20 0.0053727103
8,806.45 0.0034468221
8,726.85 -0.009038829
8,637.15 -0.010278623
8,497.75 -0.016139583
8,427.70 -0.008243359
8,541.50 0.013503091
8,635.70 0.0110285079
8,643.30 0.0008800676
8,594.25 -0.005674916
8,509.40 -0.00987288
8,499.30 -0.001186923
8,585.00 0.0100831833
8,605.75 0.0024170064
8,669.60 0.0074194579
8,571.80 -0.011280797
8,663.15 0.0106570382
8,694.95 0.0036707202
8,755.25 0.00693506
8,700.35 -0.006270523
8,747.20 0.0053848408
8,732.40 -0.00169197
8,757.15 0.0028342724
8,749.95 -0.000822185
8,810.95 0.0069714684
8,890.65 0.0090455626
8,866.85 -0.00267697
8,884.95 0.0020413112
8,887.60 0.0002982572
8,946.90 0.0066722175
8,951.75 0.0005420872
8,938.40 -0.001491329
8,911.20 -0.00304305
8,738.00 -0.019436215
8,638.30 -0.011409934
8,654.60 0.0018869453
8,520.95 -0.015442655
8,557.10 0.0042424847
8,600.00 0.0050133807
8,662.40 0.007255814
8,706.85 0.0051313724
8,706.45 -4.594084E-05
8,787.40 0.0092977046
8,798.30 0.0012404124
8,836.40 0.004330382
8,792.40 -0.004979403
8,890.05 0.0111061826
8,937.20 0.0053036822
8,985.25 0.0053764042
9,002.35 0.001903119
8,984.65 -0.001966153
8,937.65 -0.005231144
8,972.90 0.0039439898
8,993.80 0.0023292358
9,065.15 0.0079332429
9,106.75 0.0045890029
9,104.45 -0.00025256
9,165.10 0.0066615776
9,153.60 -0.00125476
9,234.85 0.0088762891
9,237.75 0.0003140278
9,260.65 0.0024789586
9,273.10 0.0013443981
9,169.55 -0.011166708
9,117.55 -0.005670944
9,147.30 0.003262938
9,154.95 0.0008363124
9,082.45 -0.007919213
9,051.50 -0.003407671
8,973.75 -0.008589737
9,065.00 0.0101685472
9,137.10 0.007953668
9,161.90 0.0027142091
9,185.40 0.0025649701
9,195.70 0.0011213447
9,207.40 0.0012723338
9,246.05 0.0041977105
9,267.50 0.0023199096
9,254.30 -0.001424332
9,244.70 -0.001037356
9,154.50 -0.009756942
9,060.40 -0.010279098
9,059.35 -0.000115889
9,056.60 -0.000303554
8,988.55 -0.007513857
9,103.05 0.0127384283
9,190.55 0.009612163
9,231.90 0.0044991867
9,156.50 -0.008167333
9,101.80 -0.005973898
9,133.65 0.0034993078
9,216.75 0.0090982247
9,270.85 0.005869748
9,360.45 0.0096647017
9,363.45 0.0003204974
9,387.75 0.0025951973
9,431.50 0.0046603286
9,470.35 0.0041191751
9,438.25 -0.003389526
9,435.85 -0.000254284
9,490.65 0.0058076379
9,434.50 -0.005916349
9,417.85 -0.001764799
9,439.35 0.002282899
9,505.75 0.0070343827
9,573.45 0.0071220051
9,639.25 0.0068731753
9,640.75 0.0001556138
9,630.60 -0.001052823
9,650.30 0.0020455631
9,665.20 0.0015439935
9,699.85 0.0035850267
9,612.60 -0.008994984
9,686.60 0.0076982294
9,646.80 -0.004108769
9,723.10 0.0079093585
9,787.30 0.0066028324
9,877.20 0.0091853729
9,853.90 -0.002358968
9,810.00 -0.004455089
9,819.45 0.0009633028
9,743.05 -0.007780477
9,697.90 -0.004634072
9,687.05 -0.001118799
9,409.80 -0.028620684
9,344.40 -0.006950201
9,190.55 -0.016464406
9,206.35 0.0017191572
9,322.60 0.0126271541
9,251.10 -0.007669534
9,348.45 0.0105230729
9,326.70 -0.002326589
9,323.60 -0.000332379
9,235.60 -0.009438414
9,159.95 -0.00819113
9,151.05 -0.000971621
9,167.60 0.0018085356
9,138.50 -0.003174222
9,251.35 0.0123488538
9,332.65 0.0087879066
9,302.25 -0.003257381
9,261.90 -0.00433766
9,225.35 -0.003946275
9,136.10 -0.00967443
9,039.80 -0.010540603
8,936.85 -0.011388526
9,000.70 0.0071445755
8,986.40 -0.001588765
9,121.75 0.0150616487
9,157.90 0.0039630553
9,151.55 -0.00069339
9,133.90 -0.001928635
9,004.45 -0.014172478
8,894.20 -0.012243946
8,920.45 0.0029513616
8,949.10 0.0032117214
8,904.00 -0.005039613
8,800.80 -0.011590296
8,914.35 0.0129022362
8,978.10 0.0071513907
8,912.10 -0.007351221
9,023.60 0.0125110804
9,074.85 0.0056795514
8,975.60 -0.01093682
9,146.15 0.0190015152
9,172.05 0.0028317926
9,205.20 0.0036142411
9,219.15 0.0015154478
9,230.85 0.0012690975
9,247.25 0.0017766511
9,267.65 0.0022060613
9,311.30 0.0047099319
9,330.30 0.0020405314
9,311.60 -0.002004223
9,356.40 0.0048112032
9,347.65 -0.000935189
9,373.40 0.0027547031
9,390.40 0.0018136429
9,349.95 -0.004307591
9,381.35 0.0033583067
9,443.65 0.0066408353
9,496.50 0.0055963531
9,444.50 -0.005475702
9,388.65 -0.005913495
9,339.75 -0.005208417
9,418.80 0.008463824
9,419.85 0.0001114792
9,418.90 -0.000100851
9,360.95 -0.006152523
9,416.35 0.0059182027
9,389.95 -0.002803634
9,365.90 -0.002561249
9,328.70 -0.003971855
9,304.45 -0.002599505
9,209.20 -0.010237037
9,108.70 -0.010913
9,145.65 0.0040565613
9,069.80 -0.00829356
9,115.55 0.0050442127
9,215.55 0.0109702651
9,307.55 0.0099831263
9,270.60 -0.003969895
9,255.00 -0.001682739
9,315.35 0.0065207996
9,255.10 -0.006467819
9,175.90 -0.008557444
9,110.50 -0.007127366
9,205.90 0.0104714341
9,300.10 0.0102325682
9,316.25 0.0017365405
9,332.40 0.0017335301
9,386.45 0.0057916506
9,386.40 -5.326828E-06
9,356.65 -0.003169479
9,343.70 -0.001384042
9,318.55 -0.002691653
9,234.50 -0.009019644
9,276.40 0.0045373328
9,240.25 -0.003896986
9,296.65 0.006103731
9,234.40 -0.00669596
9,231.80 -0.000281556
9,129.25 -0.011108343
9,036.95 -0.01011036
9,162.45 0.0138874288
9,109.00 -0.005833593
9,149.40 0.004435174
9,194.55 0.0049347498
9,166.60 -0.003039844
9,194.50 0.0030436585
9,277.95 0.0090760781
9,359.40 0.008778879
9,344.25 -0.001618694
9,380.90 0.0039221981
9,349.05 -0.003395197
9,231.25 -0.012600211
9,315.25 0.0090995261
9,269.55 -0.004905934
9,236.30 -0.003587013
9,286.10 0.0053917694
9,363.85 0.0083727291
9,450.65 0.0092696914
9,449.90 -7.935962E-05
9,487.90 0.0040212066
9,579.05 0.0096069731
9,618.70 0.0041392414
9,650.60 0.0033164565
9,651.70 0.0001139826
9,588.80 -0.006516987
9,685.70 0.0101055398
9,709.35 0.002441744
9,704.80 -0.00046862
9,744.75 0.0041165197
9,769.10 0.0024987814
9,724.45 -0.004570534
9,656.50 -0.006987542
9,726.15 0.0072127582
9,685.65 -0.004164032
9,770.20 0.008729409
9,839.75 0.0071185851
9,862.50 0.0023120506
9,872.55 0.0010190114
9,850.80 -0.002203078
9,958.80 0.0109635766
9,985.90 0.0027212114
9,973.65 -0.00122673
9,975.20 0.0001554095
9,992.00 0.0016841768
9,921.65 -0.007040633
9,806.05 -0.011651288
9,764.55 -0.004232081
9,815.45 0.0052127338
9,875.20 0.0060873419
9,740.10 -0.013680736
9,607.10 -0.013654891
9,660.60 0.0055687981
9,792.75 0.0136792746
9,696.45 -0.009833806
9,594.25 -0.01053994
9,545.70 -0.005060323
9,425.55 -0.012586819
9,243.15 -0.019351656
9,303.35 0.0065129312
9,302.25 -0.000118237
9,202.35 -0.010739337
9,116.00 -0.009383473
9,165.50 0.0054300132
9,056.70 -0.011870602
8,854.85 -0.022287367
8,624.95 -0.025963173
8,602.60 -0.002591319
8,562.95 -0.004609072
8,748.50 0.0216689342
8,565.60 -0.020906441
8,767.10 0.0235243299
8,812.00 0.0051214199
8,893.80 0.0092827962
8,758.60 -0.015201601
8,640.65 -0.013466764
8,576.95 -0.007372131
8,489.90 -0.010149295
8,555.65 0.0077444964
8,473.50 -0.009601842
8,417.25 -0.006638343
8,610.10 0.0229112834
8,600.30 -0.001138198
8,753.45 0.0178075183
8,772.50 0.0021762848
8,899.40 0.0144656597
8,877.90 -0.002415893
8,870.30 -0.000856058
8,929.85 0.0067134144
8,946.35 0.0018477354
8,859.25 -0.009735814
8,923.55 0.0072579507
8,921.45 -0.000235332
8,954.65 0.0037213682
8,993.25 0.0043106096
9,052.75 0.0066160732
8,960.15 -0.010228936
8,940.30 -0.002215365
8,879.00 -0.006856593
8,943.00 0.0072080189
8,983.90 0.0045734094
8,993.25 0.0010407507
9,081.85 0.0098518333
9,109.15 0.0030059955
9,126.90 0.0019485902
9,116.45 -0.001144967
9,029.45 -0.009543188
8,883.25 -0.016191462
8,940.65 0.0064615991
8,769.60 -0.019131719
8,845.15 0.0086149881
9,021.60 0.0199487855
9,077.30 0.0061740711
9,091.30 0.0015423088
9,153.95 0.0068912037
9,177.35 0.0025562735
9,246.80 0.007567544
9,234.45 -0.001335597
9,082.55 -0.016449274
9,002.45 -0.008819109
9,041.70 0.0043599242
9,078.80 0.0041032107
9,152.55 0.0081233203
9,170.00 0.0019065725
9,197.90 0.00304253
9,103.40 -0.010274084
9,014.80 -0.009732627
9,054.90 0.0044482407
9,081.15 0.0028989829
9,098.65 0.0019270687
9,127.45 0.0031653047
9,119.40 -0.000881955
9,098.20 -0.002324714
9,051.45 -0.005138379
9,157.15 0.011677687
9,158.75 0.0001747269
9,161.60 0.0003111778
9,140.10 -0.002346752
9,155.30 0.0016630015
9,131.15 -0.002637816
9,068.85 -0.006822799
9,072.20 0.0003693963
8,994.35 -0.00858116
8,876.60 -0.013091552
8,875.65 -0.000107023
8,884.90 0.0010421772
9,003.85 0.0133878828
9,056.30 0.0058252858
9,042.00 -0.001579011
9,033.60 -0.000928998
9,118.70 0.0094203861
9,145.80 0.0029719149
9,036.90 -0.011907105
8,967.15 -0.007718355
8,925.30 -0.004667035
8,887.90 -0.004190335
8,869.30 -0.002092733
8,827.05 -0.004763623
8,754.35 -0.008236047
8,742.30 -0.001376459
8,845.60 0.0118161125
8,901.70 0.0063421362
8,919.75 0.0020277026
8,983.85 0.0071863001
8,953.15 -0.003417243
8,946.20 -0.000776263
8,955.95 0.0010898482
9,037.50 0.0091056783
9,173.60 0.0150594744
9,230.45 0.0061971309
9,225.35 -0.000552519
9,211.05 -0.001550077
9,345.60 0.0146074552
9,440.85 0.010191962
9,450.25 0.0009956731
9,447.20 -0.000322743
9,499.40 0.0055254467
9,516.70 0.0018211677
9,570.15 0.0056164427
9,553.00 -0.00179203
9,500.05 -0.005542761
9,411.65 -0.009305214
9,512.60 0.0107260682
9,501.80 -0.001135336
9,601.95 0.0105401082
9,663.70 0.0064309854
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.247969545
R Square 0.061488895
Adjusted R Square 0.060725257
Standard Error 0.015164759
Observations 1231

ANOVA
df SS MS F Significance F
Regression 1 0.0185174066 0.018517407 80.52099971 1.050681E-18
Residual 1229 0.2826330126 0.00022997
Total 1230 0.3011504192

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.000808906 0.0004325216 1.87020887 0.061692375 -3.965671E-05 0.001657468
X Variable 1 0.226353289 0.0252250613 8.973349414 1.050681E-18 0.1768643396 0.275842238
 Lower 95.0% Upper 95.0%
-3.965671E-05 0.001657468
0.1768643396 0.275842238
Date Price Open High Low Vol. Change % Return
Apr 01, 20 565.1 573.5 573.5 563.05 123.69K -0.92%
Apr 02, 20 559.15 573 573 556.52 141.87K -1.05% -0.010529
Apr 03, 20 561.27 560 570 555.5 265.89K 0.38% 0.003791
Apr 04, 20 548.8 562.35 565 545.1 157.82K -2.22% -0.022217
Apr 07, 20 542.52 549.52 552.9 539.1 275.87K -1.14% -0.011443
Apr 09, 20 549.52 548.5 554 536.05 254.99K 1.29% 0.012903
Apr 10, 20 541.8 550.85 554.45 540.58 144.46K -1.40% -0.014049
Apr 11, 20 535.02 539.95 541.45 532.77 157.60K -1.25% -0.012514
Apr 15, 20 542.62 536.5 547.4 533.58 233.34K 1.42% 0.014205
Apr 16, 20 533.95 542.62 552.45 531.58 208.87K -1.60% -0.015978
Apr 17, 20 535.75 528.65 542.8 528.65 205.47K 0.34% 0.003371
Apr 21, 20 532.83 532.5 545 531 251.24K -0.55% -0.00545
Apr 22, 20 527.8 534.5 539.95 526.33 311.76K -0.94% -0.00944
Apr 23, 20 547.42 528.5 549.5 525.9 618.22K 3.72% 0.037173
Apr 25, 20 551.3 551 561.88 547.02 423.57K 0.71% 0.007088
Apr 28, 20 548.95 554.5 554.5 544.77 112.71K -0.43% -0.004263
Apr 29, 20 537.77 535.05 549.98 535 122.31K -2.04% -0.020366
Apr 30, 20 534.08 544 547 530.45 340.13K -0.69% -0.006862
May 02, 20 511.82 527.5 527.5 501 601.93K -4.17% -0.041679
May 05, 20 502.4 511.5 511.5 500 328.23K -1.84% -0.018405
May 06, 20 501.23 500.32 504.95 499 269.16K -0.23% -0.002329
May 07, 20 510.62 501.95 519.08 500 590.69K 1.87% 0.018734
May 08, 20 515.8 514.5 520 510.5 290.01K 1.01% 0.010145
May 09, 20 514.65 510.65 519.5 510.5 116.26K -0.22% -0.00223
May 12, 20 519.92 514.2 527.5 511.82 544.04K 1.02% 0.01024
May 13, 20 513.8 520 528.88 512 378.61K -1.18% -0.011771
May 14, 20 505.8 515.9 515.92 501.3 320.22K -1.56% -0.01557
May 15, 20 511.73 507.55 512.5 505.88 347.22K 1.17% 0.011724
May 16, 20 524.23 513.5 547.25 513.1 593.60K 2.44% 0.024427
May 19, 20 544.2 524 550.55 514.45 622.00K 3.81% 0.038094
May 20, 20 548.25 551.23 564.5 545.17 415.01K 0.74% 0.007442
May 21, 20 545.58 557.45 558 539.23 267.96K -0.49% -0.00487
May 22, 20 581.83 549.95 588 547.5 582.86K 6.64% 0.066443
May 23, 20 600.7 588 612.85 588 547.74K 3.24% 0.032432
May 26, 20 577.95 610 610.98 575.33 238.35K -3.79% -0.037872
May 27, 20 586.1 587.5 596.98 566.25 384.66K 1.41% 0.014102
May 28, 20 584.17 591 591 580.05 147.53K -0.33% -0.003293
May 29, 20 568.83 584.5 586.73 565 253.13K -2.63% -0.026259
May 30, 20 578.8 570 585.58 570 376.16K 1.75% 0.017527
Jun 02, 20 581.42 584.98 593.33 575.48 356.29K 0.45% 0.004527
Jun 03, 20 575.83 575.67 590.48 574 137.67K -0.96% -0.009614
Jun 04, 20 576.2 577.5 584.48 568.5 252.02K 0.06% 0.000643
Jun 05, 20 590.92 577.5 595.5 576.85 843.41K 2.55% 0.025547
Jun 06, 20 618.73 595 621.45 594 680.19K 4.71% 0.047062
Jun 09, 20 615.05 625 646.48 606.48 676.40K -0.59% -0.005948
Jun 10, 20 627.52 616.65 629.15 602.52 220.74K 2.03% 0.020275
Jun 11, 20 613.12 630.5 638.5 610 258.26K -2.29% -0.022947
Jun 12, 20 623.6 619.5 627.4 612.5 242.74K 1.71% 0.017093
Jun 13, 20 597.42 632.5 632.5 595 253.70K -4.20% -0.041982
Jun 16, 20 597.5 597.5 602.02 580.05 171.52K 0.01% 0.000134
Jun 17, 20 605.38 602.5 609 597.02 198.82K 1.32% 0.013188
Jun 18, 20 602.33 600 609.9 596.5 135.64K -0.50% -0.005038
Jun 19, 20 587.5 596.75 627 585.62 202.05K -2.46% -0.024621
Jun 20, 20 592.27 589 603.5 576.17 222.56K 0.81% 0.008119
Jun 23, 20 605.3 593 607 593 183.73K 2.20% 0.022
Jun 24, 20 599.45 610 610 598 133.87K -0.97% -0.009665
Jun 25, 20 605.2 599.45 609.7 597 125.45K 0.96% 0.009592
Jun 26, 20 613.83 606 616 596.12 244.36K 1.43% 0.01426
Jun 27, 20 619.7 614.45 626 614.38 148.08K 0.96% 0.009563
Jun 30, 20 641.27 614.85 647.5 610 302.63K 3.48% 0.034807
Jul 01, 201 640.1 647.5 656.75 636.42 405.44K -0.18% -0.001825
Jul 02, 201 643.55 649.5 649.5 633.38 391.49K 0.54% 0.00539
Jul 03, 201 671.7 645.17 681.45 637.5 594.03K 4.37% 0.043742
Jul 04, 201 662.98 673 675.95 657.35 475.03K -1.30% -0.012982
Jul 07, 201 662.33 660 669.15 656.12 322.78K -0.10% -0.00098
Jul 08, 201 635.83 664 668.62 625 231.26K -4.00% -0.04001
Jul 09, 201 616.85 640 644.7 613.02 223.73K -2.99% -0.029851
Jul 10, 201 642.17 617.95 655 607.85 468.38K 4.10% 0.041047
Jul 11, 201 627.5 650 657.58 624.25 260.62K -2.28% -0.022844
Jul 14, 201 621.05 634.92 637.2 606.5 204.65K -1.03% -0.010279
Jul 15, 201 623.25 627.48 645 617.55 330.85K 0.35% 0.003542
Jul 16, 201 637.6 631.92 640 622.77 210.04K 2.30% 0.023024
Jul 17, 201 643.1 644.5 649.27 635.08 265.97K 0.86% 0.008626
Jul 18, 201 633.27 637.5 644.95 631.7 155.56K -1.53% -0.015285
Jul 21, 201 657.92 635 662.5 632.5 619.33K 3.89% 0.038925
Jul 22, 201 668.05 662.55 670 662.5 404.16K 1.54% 0.015397
Jul 23, 201 662.52 667.5 668.67 650.65 128.63K -0.83% -0.008278
Jul 24, 201 658.98 664 672.05 655.17 150.14K -0.53% -0.005343
Jul 25, 201 646.8 657.5 662 642.8 165.70K -1.85% -0.018483
Jul 28, 201 629.17 655 655 625 176.85K -2.73% -0.027257
Jul 30, 201 639.05 632.52 643.77 621.8 256.60K 1.57% 0.015703
Jul 31, 201 623.55 643.5 643.5 620.5 216.92K -2.43% -0.024255
Aug 01, 20 620.45 615.05 632.52 615.05 393.77K -0.50% -0.004972
Aug 04, 20 623.15 621 632.5 617.5 191.28K 0.44% 0.004352
Aug 05, 20 626.25 629.38 636.48 623.12 424.69K 0.50% 0.004975
Aug 06, 20 615.67 600 624.85 599.98 1.23M -1.69% -0.016894
Aug 07, 20 604.42 617.5 617.5 602.1 323.86K -1.83% -0.018273
Aug 08, 20 587.05 601.5 601.5 585.77 230.84K -2.87% -0.028738
Aug 11, 20 589.92 588.08 596.9 587 372.92K 0.49% 0.004889
Aug 12, 20 604.25 590.08 606.95 590.08 214.49K 2.43% 0.024291
Aug 13, 20 593.05 600 604.5 588.5 112.42K -1.85% -0.018535
Aug 14, 20 601.92 587.1 606.45 587.1 191.17K 1.50% 0.014957
Aug 18, 20 614.02 600 617.35 600 166.35K 2.01% 0.020102
Aug 19, 20 623.77 616.42 627 615 259.58K 1.59% 0.015879
Aug 20, 20 618.7 620.02 627.25 616.55 100.60K -0.81% -0.008128
Aug 21, 20 615 617.5 622.27 604.48 128.25K -0.60% -0.00598
Aug 22, 20 626.15 616 631 611.8 129.85K 1.81% 0.01813
Aug 25, 20 633.42 629.9 644.95 626.1 389.87K 1.16% 0.011611
Aug 26, 20 627.25 633.5 639.35 620.52 160.21K -0.97% -0.009741
Aug 27, 20 628.7 627.5 634.58 626.55 163.87K 0.23% 0.002312
Aug 28, 20 639 631 644.02 625.5 344.91K 1.64% 0.016383
Sep 01, 20 646.5 641 654.5 641 397.17K 1.17% 0.011737
Sep 02, 20 643.02 648.12 650 635.62 330.74K -0.54% -0.005383
Sep 03, 20 657.38 643.5 659.95 643.5 415.41K 2.23% 0.022332
Sep 04, 20 666.55 657.5 671.88 650.55 214.72K 1.39% 0.013949
Sep 05, 20 662.8 673 674.95 658.05 290.94K -0.56% -0.005626
Sep 08, 20 673.92 672.4 679.2 662.65 189.94K 1.68% 0.016777
Sep 09, 20 659.7 673.5 673.5 656.85 189.03K -2.11% -0.0211
Sep 10, 20 656.3 662 663.45 652 451.09K -0.52% -0.005154
Sep 11, 20 655.52 657.95 660.83 651.5 186.15K -0.12% -0.001188
Sep 12, 20 658.02 655.52 667.5 651.77 321.25K 0.38% 0.003814
Sep 15, 20 655.2 658.5 661 653.2 166.76K -0.43% -0.004286
Sep 16, 20 637.88 652 658 632.77 244.67K -2.64% -0.026435
Sep 17, 20 622.42 631.5 640.5 616 346.87K -2.42% -0.024237
Sep 18, 20 632.58 616.5 636.7 612.55 427.69K 1.63% 0.016323
Sep 19, 20 650.05 628 652.5 628 289.03K 2.76% 0.027617
Sep 22, 20 651.58 652.4 657.5 635.25 196.10K 0.24% 0.002354
Sep 23, 20 638.12 650 651.98 636.75 232.82K -2.07% -0.020657
Sep 24, 20 634.2 638.5 642.7 620 170.85K -0.61% -0.006143
Sep 25, 20 628.92 634.3 637.25 624.5 290.57K -0.83% -0.008325
Sep 26, 20 633.5 627.5 639.45 618 186.74K 0.73% 0.007282
Sep 29, 20 655.3 631.5 660.15 628.52 229.76K 3.44% 0.034412
Sep 30, 20 662.27 656 666 656 329.08K 1.06% 0.010636
Oct 01, 20 696.1 662.75 704.95 662.75 862.97K 5.11% 0.051082
Oct 07, 20 693.42 702.5 706.7 689 616.65K -0.39% -0.00385
Oct 08, 20 672.27 691 694 667.5 209.53K -3.05% -0.030501
Oct 09, 20 668.45 676 689.3 665.33 378.83K -0.57% -0.005682
Oct 10, 20 649.4 667.45 667.45 646 285.83K -2.85% -0.028499
Oct 13, 20 649.98 649 658 633.15 262.48K 0.09% 0.000893
Oct 14, 20 639.85 660.5 660.5 636.27 343.89K -1.56% -0.015585
Oct 16, 20 612.85 637.5 643.45 606.52 192.69K -4.22% -0.042197
Oct 17, 20 605.7 613.85 624.2 603.35 462.35K -1.17% -0.011667
Oct 20, 20 607.08 612.08 619.3 601.88 296.41K 0.23% 0.002278
Oct 21, 20 623.33 607.75 625.95 607.5 417.12K 2.68% 0.026767
Oct 22, 20 623.9 629.5 632.4 621 297.53K 0.09% 0.000914
Oct 23, 20 627.52 630.27 633 624.02 41.54K 0.58% 0.005802
Oct 27, 20 618.38 633.27 633.27 616.02 178.51K -1.46% -0.014565
Oct 28, 20 621 620 629 618.02 160.89K 0.42% 0.004237
Oct 29, 20 633.08 623 639.55 620.5 285.05K 1.95% 0.019452
Oct 30, 20 628 633.08 634.98 623.5 172.76K -0.80% -0.008024
Oct 31, 20 636.55 630 647.5 630 297.82K 1.36% 0.013615
Nov 03, 20 640.77 638.5 645 635.05 180.68K 0.66% 0.006629
Nov 05, 20 636.98 645.9 650 631.02 410.87K -0.59% -0.005915
Nov 07, 20 622.77 625 632.38 612.4 340.37K -2.23% -0.022308
Nov 10, 20 619.5 625 629.85 617 180.28K -0.53% -0.005251
Nov 11, 20 627.67 620.5 629.85 617.5 201.52K 1.32% 0.013188
Nov 12, 20 623.7 628 634 618.55 203.96K -0.63% -0.006325
Nov 13, 20 638.3 625 644.88 612.67 481.89K 2.34% 0.023409
Nov 14, 20 656.83 646.35 662.2 642.6 611.01K 2.90% 0.02903
Nov 17, 20 664.73 659.17 670.27 650.7 815.89K 1.20% 0.012027
Nov 18, 20 657.2 666.98 672.5 655 345.74K -1.13% -0.011328
Nov 19, 20 652.48 657.7 667.45 647.5 287.90K -0.72% -0.007182
Nov 20, 20 651.83 655 657.08 642.02 180.35K -0.10% -0.000996
Nov 21, 20 646.33 652.4 657.27 643.5 116.07K -0.84% -0.008438
Nov 24, 20 644.42 650 651.58 641.3 219.08K -0.30% -0.002955
Nov 25, 20 631.98 645.17 648.5 628.5 320.34K -1.93% -0.019304
Nov 26, 20 618.9 630 632.85 617.02 485.54K -2.07% -0.020697
Nov 27, 20 630.92 625 634.75 619.52 251.10K 1.94% 0.019422
Nov 28, 20 625.55 625.2 637.5 623.5 415.79K -0.85% -0.008511
Dec 01, 20 625 630 631.2 621.52 233.29K -0.09% -0.000879
Dec 02, 20 636.52 625.7 638.5 619 448.30K 1.84% 0.018432
Dec 03, 20 655.65 630.15 659.5 630.15 441.13K 3.01% 0.030054
Dec 04, 20 664.92 660.95 668 649.92 429.90K 1.41% 0.014139
Dec 05, 20 664.95 667.52 672.45 659.98 321.30K 0.00% 4.512E-05
Dec 08, 20 654.12 667.5 670.02 650.7 242.91K -1.63% -0.016287
Dec 09, 20 639.88 654.7 654.85 634.3 449.11K -2.18% -0.02177
Dec 10, 20 641.2 640 644.85 635.05 183.13K 0.21% 0.002063
Dec 11, 20 656.23 644.7 663.98 639 296.93K 2.34% 0.02344
Dec 12, 20 639.2 656.25 662.95 600.5 349.47K -2.60% -0.025951
Dec 15, 20 645.17 635.8 649.5 632.88 115.16K 0.93% 0.00934
Dec 16, 20 634.77 640 652.45 626.27 621.73K -1.61% -0.01612
Dec 17, 20 630.5 634.5 637.15 621.73 325.60K -0.67% -0.006727
Dec 18, 20 637.65 635 644.25 625 559.22K 1.13% 0.01134
Dec 19, 20 637.08 640 653.5 632.5 355.08K -0.09% -0.000894
Dec 22, 20 641.12 639 646.98 638.08 170.53K 0.63% 0.006341
Dec 23, 20 649.17 640.52 656.2 640.52 281.34K 1.26% 0.012556
Dec 24, 20 637.5 645.02 649.5 633.12 496.84K -1.80% -0.017977
Dec 26, 20 639.73 635 644.23 635 214.05K 0.35% 0.003498
Dec 29, 20 653.25 637 655.23 637 314.74K 2.11% 0.021134
Dec 30, 20 651.25 653.98 657.77 646.5 180.74K -0.31% -0.003062
Dec 31, 20 653.42 651.98 659.98 649.08 207.48K 0.33% 0.003332
Jan 01, 20 648.92 652.75 656.7 645 94.42K -0.69% -0.006887
Jan 02, 20 660.15 650 667.5 650 397.81K 1.73% 0.017306
Jan 05, 20 662.15 664.5 676.25 659.73 425.97K 0.30% 0.00303
Jan 06, 20 637.75 658 661.35 632.65 277.22K -3.68% -0.03685
Jan 07, 20 640.45 640 649.5 630.25 339.33K 0.42% 0.004234
Jan 08, 20 661.52 649.12 663.98 644.02 373.99K 3.29% 0.032899
Jan 09, 20 678.45 666.95 685.27 655.05 573.14K 2.56% 0.025593
Jan 12, 20 687.12 683.05 692.5 683.05 708.33K 1.28% 0.012779
Jan 13, 20 697.2 690 702.52 679.9 387.41K 1.47% 0.01467
Jan 14, 20 706.77 698.25 715.5 686.5 328.87K 1.37% 0.013726
Jan 15, 20 710.38 712.55 714.9 700.5 468.55K 0.51% 0.005108
Jan 16, 20 718.12 707.98 723.5 703.1 429.99K 1.09% 0.010896
Jan 19, 20 723.77 725 728.98 714.38 512.22K 0.79% 0.007868
Jan 20, 20 716.9 725.5 727.42 712.5 328.11K -0.95% -0.009492
Jan 21, 20 740.27 719.4 746.45 711.65 404.21K 3.26% 0.032599
Jan 22, 20 734.15 741 748 731 383.06K -0.83% -0.008267
Jan 23, 20 725.23 738.5 739.95 722.55 291.84K -1.22% -0.01215
Jan 27, 20 720.05 725.3 731 715.05 313.05K -0.71% -0.007143
Jan 28, 20 721.23 720 736 715.95 389.46K 0.16% 0.001639
Jan 29, 20 730.48 720 736.05 718.33 304.47K 1.28% 0.012825
Jan 30, 20 711.52 732.5 735 707.62 179.07K -2.60% -0.025956
Feb 02, 20 694.08 711.5 711.5 690.05 279.02K -2.45% -0.024511
Feb 03, 20 687.23 696.5 701.65 682.5 250.00K -0.99% -0.009869
Feb 04, 20 681.1 689.5 698.95 673.23 180.74K -0.89% -0.00892
Feb 05, 20 680.35 681 694.85 672.7 263.03K -0.11% -0.001101
Feb 06, 20 680.95 684.92 685.5 669.2 349.02K 0.09% 0.000882
Feb 09, 20 665.2 681 682.08 659 218.03K -2.31% -0.023129
Feb 10, 20 661.62 660.12 671.5 648.58 252.44K -0.54% -0.005382
Feb 11, 20 645.42 664.95 665 640.05 404.19K -2.45% -0.024485
Feb 12, 20 625.7 626.5 646.75 619 1.39M -3.06% -0.030554
Feb 13, 20 628.3 630.5 636 625.08 451.51K 0.42% 0.004155
Feb 16, 20 643.17 631.9 651.75 630 519.45K 2.37% 0.023667
Feb 18, 20 642.58 647 657.33 638.05 426.82K -0.09% -0.000917
Feb 19, 20 640.05 649.75 650 635.12 258.52K -0.39% -0.003937
Feb 20, 20 650.05 655 658.35 647.5 427.02K 1.56% 0.015624
Feb 23, 20 636.58 652.5 655 632.75 288.22K -2.07% -0.020721
Feb 24, 20 622.95 637.5 638.5 620.95 424.87K -2.14% -0.021411
Feb 25, 20 621.48 623.5 632.95 620 336.28K -0.24% -0.00236
Feb 26, 20 602.67 623.5 623.5 600.12 642.24K -3.03% -0.030266
Feb 27, 20 612.58 604.5 619.5 598 680.41K 1.64% 0.016443
Feb 28, 20 641.17 615.25 647.5 611.1 935.35K 4.67% 0.046671
Mar 02, 20 637.8 648.38 648.38 629.05 447.32K -0.53% -0.005256
Mar 03, 20 631 639.98 642.5 629.5 437.40K -1.07% -0.010662
Mar 04, 20 616.58 634 637.5 613.33 267.09K -2.29% -0.022853
Mar 05, 20 617.45 618.5 622.7 612.5 351.70K 0.14% 0.001411
Mar 09, 20 614.88 615.52 629 612.5 280.29K -0.42% -0.004162
Mar 10, 20 612.33 615.7 622.2 607.5 199.88K -0.41% -0.004147
Mar 11, 20 611.17 613.55 617.95 603.73 197.69K -0.19% -0.001894
Mar 12, 20 611.83 610.5 616.92 606.55 148.72K 0.11% 0.00108
Mar 13, 20 578.73 612.5 612.75 574.73 775.11K -5.41% -0.0541
Mar 16, 20 587.77 584 590.75 576.05 298.12K 1.56% 0.01562
Mar 17, 20 591.2 591.05 599.45 582.65 630.85K 0.58% 0.005836
Mar 18, 20 594.75 594.5 602 590.95 450.39K 0.60% 0.006005
Mar 19, 20 583.48 598 598.5 581.23 309.86K -1.89% -0.018949
Mar 20, 20 584.3 584 592.88 571.62 410.12K 0.14% 0.001405
Mar 23, 20 579.6 586.5 589.15 574 262.83K -0.80% -0.008044
Mar 24, 20 581.8 579.5 589.65 573.45 408.50K 0.38% 0.003796
Mar 25, 20 577.08 584.98 585.92 573.95 331.17K -0.81% -0.008113
Mar 26, 20 559.92 577.5 577.5 555 722.02K -2.97% -0.029736
Mar 27, 20 539.75 560.15 565 534 1.17M -3.60% -0.036023
Mar 30, 20 538.48 546.27 547.5 531.2 937.69K -0.24% -0.002353
Mar 31, 20 545.42 545.88 557.27 542.98 816.43K 1.29% 0.012888
Apr 01, 20 547.35 547.5 552.45 542.5 274.33K 0.35% 0.003539
Apr 06, 20 566.15 547 568.95 547 532.50K 3.43% 0.034347
Apr 07, 20 566.12 572.5 573.33 559.5 309.83K -0.01% -5.3E-05
Apr 08, 20 564.38 569.5 570 560.02 234.66K -0.31% -0.003074
Apr 09, 20 580.15 569.5 582.95 564 603.64K 2.79% 0.027942
Apr 10, 20 578.98 581 583 569.05 396.47K -0.20% -0.002017
Apr 13, 20 579.95 580.5 589.2 577.52 256.89K 0.17% 0.001675
Apr 15, 20 573.8 584.62 586.27 570.5 279.40K -1.06% -0.010604
Apr 16, 20 567.8 573.5 577.45 563 334.60K -1.05% -0.010457
Apr 17, 20 549.85 567.55 570.02 547.5 344.13K -3.16% -0.031613
Apr 20, 20 528.83 552.48 552.48 525 589.00K -3.82% -0.038229
Apr 21, 20 504.9 529 533 502.5 1.12M -4.53% -0.045251
Apr 22, 20 501.12 506.2 514.27 487.5 965.97K -0.75% -0.007487
Apr 23, 20 510.32 505 522.33 505 791.70K 1.84% 0.018359
Apr 24, 20 507.95 512.5 513.5 501 759.56K -0.46% -0.004644
Apr 27, 20 503.98 509.12 513.5 496 829.46K -0.78% -0.007816
Apr 28, 20 509.1 505 517 497.9 419.20K 1.02% 0.010159
Apr 29, 20 509.32 507.68 516 502 234.12K 0.04% 0.000432
Apr 30, 20 509.6 507 513.9 503.5 703.95K 0.05% 0.00055
May 04, 20 515.67 512.48 527.4 510.2 337.64K 1.19% 0.011911
May 05, 20 532.62 515.77 535.5 515.67 519.53K 3.29% 0.03287
May 06, 20 520.38 530.6 533.23 505.82 730.36K -2.30% -0.022981
May 07, 20 518 520.5 522.5 508.5 492.43K -0.46% -0.004574
May 08, 20 522.75 521.5 527.5 518.15 338.81K 0.92% 0.00917
May 11, 20 525.73 525.65 529.9 518.52 267.21K 0.57% 0.005701
May 12, 20 524.2 524.05 537.45 517 605.22K -0.29% -0.00291
May 13, 20 529.83 524.98 532.4 519 277.54K 1.07% 0.01074
May 14, 20 534.2 534 539.33 522.5 217.44K 0.82% 0.008248
May 15, 20 529.1 532.55 540 527.55 222.72K -0.95% -0.009547
May 18, 20 532.05 529 535.95 526 301.42K 0.56% 0.005576
May 19, 20 555.17 536 559.95 529 619.68K 4.35% 0.043455
May 20, 20 549.73 561.85 565.75 546.67 475.31K -0.98% -0.009799
May 21, 20 560.33 551.5 564 547.5 378.11K 1.93% 0.019282
May 22, 20 560.08 563 567.2 556.5 471.52K -0.04% -0.000446
May 25, 20 556.52 559.98 562.77 551.85 303.66K -0.64% -0.006356
May 26, 20 536.85 556.58 558.45 530.5 458.74K -3.53% -0.035345
May 27, 20 519.42 534.95 534.95 514.27 808.22K -3.25% -0.032467
May 28, 20 526.73 524.92 532.92 510.1 1.97M 1.41% 0.014073
May 29, 20 535.48 525 539.27 523 670.40K 1.66% 0.016612
Jun 01, 20 528.58 534.45 534.5 522.73 248.17K -1.29% -0.012886
Jun 02, 20 517.48 528.58 528.98 512 588.30K -2.10% -0.021
Jun 03, 20 513 515.95 520.6 502.15 473.86K -0.87% -0.008657
Jun 04, 20 515.3 513 520.27 510.68 437.80K 0.45% 0.004483
Jun 05, 20 501.12 515 522.85 498.32 405.84K -2.75% -0.027518
Jun 08, 20 496.62 503.98 506.18 487.55 601.34K -0.90% -0.00898
Jun 09, 20 489.1 495.5 495.5 471.12 597.66K -1.51% -0.015142
Jun 10, 20 496.7 490 502.5 488.18 354.41K 1.55% 0.015539
Jun 11, 20 497.48 501.95 507 491.5 264.79K 0.16% 0.00157
Jun 12, 20 496.1 497.5 501 487.6 338.58K -0.28% -0.002774
Jun 15, 20 512.95 503.45 519.45 493.52 433.05K 3.40% 0.033965
Jun 16, 20 508.7 519.05 519.25 504.5 349.08K -0.83% -0.008285
Jun 17, 20 504.9 510.85 514.95 502.73 490.13K -0.75% -0.00747
Jun 18, 20 501.12 505.6 510.95 499.2 452.90K -0.75% -0.007487
Jun 19, 20 511.27 507.48 515.35 500 513.96K 2.03% 0.020255
Jun 22, 20 520.02 515 524.7 513.02 719.23K 1.71% 0.017114
Jun 23, 20 523.17 524 526.55 519 297.96K 0.61% 0.006057
Jun 24, 20 517.65 526.5 526.5 511 430.56K -1.06% -0.010551
Jun 25, 20 524.48 517.83 528 515 429.81K 1.32% 0.013194
Jun 26, 20 522.2 521.85 526 517.5 167.28K -0.43% -0.004347
Jun 29, 20 514.02 515.5 520 494.02 308.17K -1.57% -0.015664
Jun 30, 20 528.85 513.35 533.75 512.5 421.23K 2.89% 0.028851
Jul 01, 201 532.88 525 535.73 523 411.22K 0.76% 0.00762
Jul 02, 201 536.27 533 540 531.1 267.60K 0.64% 0.006362
Jul 03, 201 541.77 539.2 544.5 533.52 399.97K 1.03% 0.010256
Jul 06, 201 567.75 538.5 572.5 531.45 597.64K 4.80% 0.047954
Jul 07, 201 578.62 570.95 585.5 570.95 993.09K 1.91% 0.019146
Jul 08, 201 574.38 575.25 579 563.1 428.29K -0.73% -0.007328
Jul 09, 201 579.17 570.5 586.75 565.45 360.89K 0.83% 0.008339
Jul 10, 201 578.67 584.65 585.6 570.02 313.34K -0.09% -0.000863
Jul 13, 201 591.33 581.45 593.27 572.05 325.34K 2.19% 0.021878
Jul 14, 201 586.67 594.5 597.65 583 318.49K -0.79% -0.007881
Jul 15, 201 597.9 587 599.5 586 315.22K 1.91% 0.019142
Jul 16, 201 598.98 597.5 602.8 592.5 208.79K 0.18% 0.001806
Jul 17, 201 605.6 600.9 610 591.52 267.34K 1.11% 0.011052
Jul 20, 201 597.52 605.75 606.77 595 206.03K -1.33% -0.013342
Jul 21, 201 586.12 598 599.75 580 151.27K -1.91% -0.019079
Jul 22, 201 570.35 582 582 566.5 339.83K -2.69% -0.026906
Jul 23, 201 578.55 572 584.5 570 402.39K 1.44% 0.014377
Jul 24, 201 579.25 580 583.1 572.9 394.03K 0.12% 0.00121
Jul 27, 201 575.7 579.25 581 568.33 304.76K -0.61% -0.006129
Jul 28, 201 558.2 575.7 578.75 556.33 364.25K -3.04% -0.030398
Jul 29, 201 562.52 558.2 566.9 552.5 807.36K 0.77% 0.007739
Jul 30, 201 594.33 567.5 604 567.5 552.41K 5.65% 0.056549
Jul 31, 201 600.2 596.42 607.5 587.08 284.98K 0.99% 0.009877
Aug 03, 20 605.73 601.75 616.5 601.17 363.41K 0.92% 0.009214
Aug 04, 20 612.15 609 615 598.27 252.80K 1.06% 0.010599
Aug 05, 20 616.58 615.95 622 607.83 794.52K 0.72% 0.007237
Aug 06, 20 584.88 612.5 612.5 580 1.24M -5.14% -0.051413
Aug 07, 20 592.77 587.5 595 583 591.57K 1.35% 0.01349
Aug 10, 20 593.95 597.5 602.45 591 308.21K 0.20% 0.001991
Aug 11, 20 590.45 596.45 596.45 576.55 305.13K -0.59% -0.005893
Aug 12, 20 575.15 589.5 589.5 571.5 342.74K -2.59% -0.025912
Aug 13, 20 575.75 577.1 584.23 573.25 289.91K 0.10% 0.001043
Aug 14, 20 581.52 582.5 588.5 575.5 226.67K 1.00% 0.010022
Aug 17, 20 587.98 590.05 596.3 585 204.91K 1.11% 0.011109
Aug 18, 20 589.65 588.1 593.5 585.5 163.94K 0.28% 0.00284
Aug 19, 20 589.85 589.5 600.5 584 186.29K 0.03% 0.000339
Aug 20, 20 565.9 590 591.08 561.55 630.08K -4.06% -0.040604
Aug 21, 20 563.67 555 573.5 543.45 383.34K -0.39% -0.003941
Aug 24, 20 509.75 550.5 551.05 501.05 585.78K -9.57% -0.095659
Aug 25, 20 507.2 520.48 520.48 487.52 463.21K -0.50% -0.005002
Aug 26, 20 520.17 507.5 528 499.5 275.55K 2.56% 0.025572
Aug 27, 20 558.12 521.1 587 520.6 677.23K 7.30% 0.072957
Aug 28, 20 537.4 559.5 571 533.5 581.79K -3.71% -0.037125
Aug 31, 20 536.3 537.5 545.5 528.3 183.74K -0.20% -0.002047
Sep 01, 20 539.5 532.5 544 528.75 209.66K 0.60% 0.005967
Sep 02, 20 525.4 542.5 545.58 517.12 407.74K -2.61% -0.026135
Sep 03, 20 514.58 523.5 528.8 512.75 303.75K -2.06% -0.020594
Sep 04, 20 517.67 514.58 520.48 501 283.46K 0.60% 0.006005
Sep 07, 20 501.23 519.9 519.9 498 221.11K -3.18% -0.031758
Sep 08, 20 506.32 501 511.2 493 213.49K 1.02% 0.010155
Sep 09, 20 511.38 512.5 524 507.62 302.14K 1.00% 0.009994
Sep 10, 20 511.9 509 513.38 499.02 154.98K 0.10% 0.001017
Sep 11, 20 513.25 514.5 518.92 502.5 360.55K 0.26% 0.002637
Sep 14, 20 530.88 514.25 540 514.12 683.74K 3.43% 0.03435
Sep 15, 20 549.85 537.5 553.35 524.02 580.05K 3.57% 0.035733
Sep 16, 20 559.52 552.5 565.85 552.5 703.22K 1.76% 0.017587
Sep 18, 20 570.3 561 573.9 561 336.40K 1.93% 0.019267
Sep 21, 20 573.52 565 578.95 562.92 237.29K 0.56% 0.005646
Sep 22, 20 564.6 575.5 577 561 640.20K -1.56% -0.015553
Sep 23, 20 554.92 555 558.25 540 562.32K -1.71% -0.017145
Sep 24, 20 561.85 556 571.5 547.8 662.00K 1.25% 0.012488
Sep 28, 20 553.25 562.5 576.12 550 331.15K -1.53% -0.015307
Sep 29, 20 534.08 554.65 554.65 529 422.24K -3.46% -0.03465
Sep 30, 20 539.12 525 544.05 525 445.01K 0.94% 0.009437
Oct 01, 20 529.05 543.6 547.5 526.35 271.75K -1.87% -0.018679
Oct 05, 20 537.77 533.83 546.95 531.45 533.22K 1.65% 0.016482
Oct 06, 20 549.48 546.5 551.5 541.02 379.93K 2.18% 0.021775
Oct 07, 20 549.75 550.8 562.65 546 230.26K 0.05% 0.000491
Oct 08, 20 552.8 548.95 559.3 546.5 144.95K 0.55% 0.005548
Oct 09, 20 545.05 555 558.8 539.35 155.66K -1.40% -0.01402
Oct 12, 20 535.8 543 551 533.1 325.97K -1.70% -0.016971
Oct 13, 20 525.05 540 541.8 523 253.41K -2.01% -0.020063
Oct 14, 20 535.95 521 540 519.45 254.40K 2.08% 0.02076
Oct 15, 20 526.8 537 542.5 525.05 271.34K -1.71% -0.017072
Oct 16, 20 529.15 528 535.85 521.5 261.50K 0.45% 0.004461
Oct 19, 20 524.85 530 530.85 522.55 239.88K -0.81% -0.008126
Oct 20, 20 526.7 526 531.5 523.1 529.07K 0.35% 0.003525
Oct 21, 20 525.85 528 538.2 522.65 740.03K -0.16% -0.001614
Oct 23, 20 525.85 526.6 530.5 524.2 343.19K 0.00% 0
Oct 26, 20 519.6 528 529 515 337.18K -1.19% -0.011886
Oct 27, 20 523.95 519 525 516 167.98K 0.84% 0.008372
Oct 28, 20 525.7 523.95 532.4 521.3 330.92K 0.33% 0.00334
Oct 29, 20 503.8 524.55 527.95 499 917.44K -4.17% -0.041659
Oct 30, 20 502.95 507.6 509.9 497.3 598.29K -0.17% -0.001687
Nov 02, 20 503.55 502 511.9 485.5 644.76K 0.12% 0.001193
Nov 03, 20 493.55 508 509.5 490.6 570.45K -1.99% -0.019859
Nov 04, 20 484.2 495.6 497 481 596.14K -1.89% -0.018944
Nov 05, 20 464.65 467 479 461.55 1.68M -4.04% -0.040376
Nov 06, 20 466.05 470 472.5 462.05 237.08K 0.30% 0.003013
Nov 09, 20 484.2 463.5 488 456.65 484.83K 3.89% 0.038944
Nov 10, 20 470.5 488 489 465.7 330.37K -2.83% -0.028294
Nov 11, 20 478.25 475.8 480 471 38.25K 1.65% 0.016472
Nov 13, 20 472.05 477.4 477.4 465 228.63K -1.30% -0.012964
Nov 16, 20 472.7 471 474.5 463 228.38K 0.14% 0.001377
Nov 17, 20 472.3 478 478 467.05 237.76K -0.08% -0.000846
Nov 18, 20 476.45 471.95 479.4 466.4 397.73K 0.88% 0.008787
Nov 19, 20 478.3 479.95 482.95 474.45 268.28K 0.39% 0.003883
Nov 20, 20 492.3 480.05 493.7 480.05 276.08K 2.93% 0.02927
Nov 23, 20 488.05 495.25 499.9 485.05 303.93K -0.86% -0.008633
Nov 24, 20 486.2 488.05 494.9 471.9 586.40K -0.38% -0.003791
Nov 26, 20 513.7 479 532.4 478 2.09M 5.66% 0.056561
Nov 27, 20 496.45 507.85 507.85 492.5 520.92K -3.36% -0.03358
Nov 30, 20 499.5 488.2 505.5 488.1 369.46K 0.61% 0.006144
Dec 01, 20 485.45 502 502 483 635.88K -2.81% -0.028128
Dec 02, 20 480.45 488.85 489.5 476 626.93K -1.03% -0.0103
Dec 03, 20 479.7 478 482.25 476.45 323.76K -0.16% -0.001561
Dec 04, 20 483.65 478 487.85 477.3 275.78K 0.82% 0.008234
Dec 07, 20 485.55 489.75 493.9 484 364.05K 0.39% 0.003928
Dec 08, 20 494.8 483 497 482 465.73K 1.91% 0.019051
Dec 09, 20 479.9 498 499.4 473.8 954.72K -3.01% -0.030113
Dec 10, 20 473.3 479.95 479.95 470.6 1.45M -1.38% -0.013753
Dec 11, 20 469.3 473.25 475 464.6 279.89K -0.85% -0.008451
Dec 14, 20 472.4 465 474 464.15 301.55K 0.66% 0.006606
Dec 15, 20 485.3 474.5 488.7 474.5 435.60K 2.73% 0.027307
Dec 16, 20 479.4 487 488.95 475.3 430.31K -1.22% -0.012157
Dec 17, 20 498.8 482.7 503 480.8 368.56K 4.05% 0.040467
Dec 18, 20 490 496.95 496.95 482.75 159.66K -1.76% -0.017642
Dec 21, 20 485.8 490.2 492 484 300.70K -0.86% -0.008571
Dec 22, 20 494.1 486 497.7 486 218.08K 1.71% 0.017085
Dec 23, 20 498.9 495.9 502.7 495 324.86K 0.97% 0.009715
Dec 24, 20 495 500 512.85 493 611.94K -0.78% -0.007817
Dec 28, 20 506.35 497.7 510.95 493 544.97K 2.29% 0.022929
Dec 29, 20 508.7 509.3 515.95 506.2 519.28K 0.46% 0.004641
Dec 30, 20 505.15 509.2 512.5 503.1 245.52K -0.70% -0.006979
Dec 31, 20 521.95 507.6 524.8 505.95 1.26M 3.33% 0.033257
Jan 01, 20 515.8 519 519 513 184.90K -1.18% -0.011783
Jan 04, 20 509.45 514.3 518.05 504 180.96K -1.23% -0.012311
Jan 05, 20 500.8 511 513.75 498.65 240.21K -1.70% -0.016979
Jan 06, 20 499.85 500.9 505 489.1 430.69K -0.19% -0.001897
Jan 07, 20 496.75 498.1 503.5 490.85 329.61K -0.62% -0.006202
Jan 08, 20 489.1 497.5 502.3 486.6 378.67K -1.54% -0.0154
Jan 11, 20 486.75 480 491.9 475 179.34K -0.48% -0.004805
Jan 12, 20 487.4 487 490.65 478.95 156.67K 0.13% 0.001335
Jan 13, 20 480.25 488.4 495.95 477.75 378.10K -1.47% -0.01467
Jan 14, 20 466.35 477.1 477.1 461 590.36K -2.89% -0.028943
Jan 15, 20 461.05 469.8 474.7 457 321.87K -1.14% -0.011365
Jan 18, 20 460.25 468.9 468.9 446.5 423.76K -0.17% -0.001735
Jan 19, 20 465.4 457.4 467.4 457.4 234.16K 1.12% 0.01119
Jan 20, 20 451.95 452 465.4 448.1 372.76K -2.89% -0.0289
Jan 21, 20 448.75 455 460 438 246.35K -0.71% -0.00708
Jan 22, 20 472 455.5 476 450 316.59K 5.18% 0.051811
Jan 25, 20 476.3 474 506.75 470.8 836.44K 0.91% 0.00911
Jan 27, 20 480.55 483.4 487.9 468.75 767.90K 0.89% 0.008923
Jan 28, 20 478.75 482 486.3 473.55 464.55K -0.37% -0.003746
Jan 29, 20 476.4 479.5 483.5 470.45 705.36K -0.49% -0.004909
Feb 01, 20 468.3 483 484 463 527.51K -1.70% -0.017003
Feb 02, 20 453.95 468 469.65 452.1 368.88K -3.06% -0.030643
Feb 03, 20 452.8 454.95 460 446.45 204.59K -0.25% -0.002533
Feb 04, 20 465.8 456 470 455 339.42K 2.87% 0.02871
Feb 05, 20 483.2 467.2 491.1 460.25 356.74K 3.74% 0.037355
Feb 08, 20 489.2 480 495.7 478.05 421.52K 1.24% 0.012417
Feb 09, 20 481.75 470.1 483.9 470.1 200.76K -1.52% -0.015229
Feb 10, 20 487.25 483 497 457.1 730.55K 1.14% 0.011417
Feb 11, 20 480.5 492.4 501 464 1.29M -1.39% -0.013853
Feb 12, 20 461.15 481.8 481.8 452.45 339.94K -4.03% -0.040271
Feb 15, 20 482.75 468.95 489 468.25 316.09K 4.68% 0.046839
Feb 16, 20 469.3 485.05 496.95 462 279.27K -2.79% -0.027861
Feb 17, 20 466.6 464.35 469 454.75 253.78K -0.58% -0.005753
Feb 18, 20 471.75 472 479.25 468.75 178.68K 1.10% 0.011037
Feb 19, 20 485.7 474 488.45 471 269.90K 2.96% 0.029571
Feb 22, 20 489.4 488 500 486.25 410.23K 0.76% 0.007618
Feb 23, 20 473.5 490 491.9 468.1 329.10K -3.25% -0.032489
Feb 24, 20 462.8 468 471.75 459.5 462.87K -2.26% -0.022598
Feb 25, 20 464.05 465 469.2 453.7 881.22K 0.27% 0.002701
Feb 26, 20 462.35 467.95 471 461 128.11K -0.37% -0.003663
Feb 29, 20 455.65 464.65 467.8 452.35 281.04K -1.45% -0.014491
Mar 01, 20 464.55 457.3 468.55 457.3 258.57K 1.95% 0.019533
Mar 02, 20 473 468.5 482.9 468.5 421.80K 1.82% 0.01819
Mar 03, 20 492.95 477 496 473 388.68K 4.22% 0.042178
Mar 04, 20 490.95 499.45 504.9 488.1 426.31K -0.41% -0.004057
Mar 08, 20 482.6 484 490 477.05 300.70K -1.70% -0.017008
Mar 09, 20 490.9 478.25 492.5 476.5 257.83K 1.72% 0.017199
Mar 10, 20 484.3 495 495 480.7 211.75K -1.34% -0.013445
Mar 11, 20 493.65 484.05 496 481 269.19K 1.93% 0.019306
Mar 14, 20 499 499 503 494.35 236.48K 1.08% 0.010838
Mar 15, 20 489.65 499 499 486 328.43K -1.87% -0.018737
Mar 16, 20 489.2 489 492 479.5 174.95K -0.09% -0.000919
Mar 17, 20 485.7 493.65 495.35 481.4 243.16K -0.72% -0.007155
Mar 18, 20 489.1 485.9 491.2 480.5 144.82K 0.70% 0.007
Mar 21, 20 498.95 491.95 501.9 487 199.24K 2.01% 0.020139
Mar 22, 20 504.35 497.5 507 492.75 337.52K 1.08% 0.010823
Mar 23, 20 508.55 502.15 515 502.15 432.29K 0.83% 0.008328
Mar 28, 20 496.2 511.65 511.65 494.6 255.43K -2.43% -0.024285
Mar 29, 20 502.2 499.5 506 496.55 316.77K 1.21% 0.012092
Mar 30, 20 504.35 509.95 515 502.25 320.47K 0.43% 0.004281
Mar 31, 20 508.6 509.5 512 498.05 464.29K 0.84% 0.008427
Apr 01, 20 504.55 507.5 515 502.4 495.45K -0.80% -0.007963
Apr 04, 20 522.7 507.7 524.85 503.1 1.33M 3.60% 0.035973
Apr 05, 20 511.35 524.8 531.8 505.5 1.06M -2.17% -0.021714
Apr 06, 20 514.35 514.35 520.6 512.1 336.15K 0.59% 0.005867
Apr 07, 20 523.05 517.7 525 509.25 606.26K 1.69% 0.016915
Apr 08, 20 528.5 522 531.75 518.75 392.96K 1.04% 0.01042
Apr 11, 20 535.25 532.65 538.8 531.3 563.48K 1.28% 0.012772
Apr 12, 20 534.85 534.7 539.5 530.4 582.47K -0.07% -0.000747
Apr 13, 20 545 535.5 548 535.5 487.79K 1.90% 0.018977
Apr 18, 20 553.4 546.7 554.9 541.2 303.94K 1.54% 0.015413
Apr 20, 20 556.7 554.85 560.95 554.55 209.28K 0.60% 0.005963
Apr 21, 20 546.15 557.4 561.4 543.4 189.37K -1.90% -0.018951
Apr 22, 20 559.9 543.4 564.5 538.85 307.41K 2.52% 0.025176
Apr 25, 20 559.05 560.6 564.9 551.1 292.36K -0.15% -0.001518
Apr 26, 20 565.6 559.4 569 557.55 342.84K 1.17% 0.011716
Apr 27, 20 564.4 565 572.95 560 322.49K -0.21% -0.002122
Apr 28, 20 556.25 563 569.8 549.25 347.20K -1.44% -0.01444
Apr 29, 20 584.2 556 597.5 550.1 597.39K 5.02% 0.050247
May 02, 20 578.95 586 595.9 576 422.11K -0.90% -0.008987
May 03, 20 566.8 580.05 584 564.4 300.97K -2.10% -0.020986
May 04, 20 562.1 566.85 572.3 559 311.40K -0.83% -0.008292
May 05, 20 572.65 565.2 580 565 346.23K 1.88% 0.018769
May 06, 20 573.65 573.95 587.9 571.3 558.15K 0.17% 0.001746
May 09, 20 596.65 577.5 602.2 575 833.55K 4.01% 0.040094
May 10, 20 577.45 596 599.2 575 697.27K -3.22% -0.03218
May 11, 20 574.9 573.75 583.9 568.2 368.08K -0.44% -0.004416
May 12, 20 572 578 579.55 570.55 262.31K -0.50% -0.005044
May 13, 20 573.2 570 580.8 565.5 268.15K 0.21% 0.002098
May 16, 20 585.25 576 586.9 568.7 426.14K 2.10% 0.021022
May 17, 20 588.6 592.25 598.45 586.1 767.42K 0.57% 0.005724
May 18, 20 587.75 587 595 580.45 289.57K -0.14% -0.001444
May 19, 20 569.95 586 593.05 566.65 447.09K -3.03% -0.030285
May 20, 20 565 572.55 575.1 562.3 308.92K -0.87% -0.008685
May 23, 20 554.45 567.95 568 553 420.07K -1.87% -0.018673
May 24, 20 556.5 554.9 560.35 546.3 221.27K 0.37% 0.003697
May 25, 20 556.9 559.3 568.4 555.05 442.31K 0.07% 0.000719
May 26, 20 544.05 558.9 558.9 535.5 528.14K -2.31% -0.023074
May 27, 20 557.3 544 559.95 530.05 1.36M 2.44% 0.024354
May 30, 20 569.6 558.65 571.3 557.5 715.63K 2.21% 0.022071
May 31, 20 572.4 566 576.95 559.05 823.91K 0.49% 0.004916
Jun 01, 20 569.95 574 580.5 566 293.46K -0.43% -0.00428
Jun 02, 20 568.05 568 573.6 564.35 147.01K -0.33% -0.003334
Jun 03, 20 558.8 569 574 556.7 374.54K -1.63% -0.016284
Jun 06, 20 558.85 558.8 563.95 553.4 272.98K 0.01% 8.948E-05
Jun 07, 20 552.2 558 559.9 549.1 205.53K -1.19% -0.011899
Jun 08, 20 560.45 555 563.9 551.7 267.13K 1.49% 0.01494
Jun 09, 20 555.95 560 562.9 553 141.56K -0.80% -0.008029
Jun 10, 20 549.4 556 560.5 546.9 273.13K -1.18% -0.011782
Jun 13, 20 539.75 546.1 548.15 538 289.18K -1.76% -0.017565
Jun 14, 20 541.2 543.2 546.3 536.6 193.66K 0.27% 0.002686
Jun 15, 20 542.95 543.9 551 540 198.50K 0.32% 0.003234
Jun 16, 20 535.4 543 544.1 533.35 172.14K -1.39% -0.013906
Jun 17, 20 528.75 539.9 539.9 525.1 370.23K -1.24% -0.012421
Jun 20, 20 534.95 525 536.25 522.95 186.63K 1.17% 0.011726
Jun 21, 20 536.8 537.75 539.9 531.15 176.85K 0.35% 0.003458
Jun 22, 20 529.75 535.65 538.8 527.2 343.98K -1.31% -0.013133
Jun 23, 20 523.65 531 535 522.05 329.28K -1.15% -0.011515
Jun 24, 20 522.35 517 524 502.45 288.46K -0.25% -0.002483
Jun 27, 20 524.15 517.05 527.3 517.05 128.72K 0.34% 0.003446
Jun 28, 20 540.25 526.9 543.5 522.3 533.89K 3.07% 0.030716
Jun 29, 20 552.1 543 553.9 541.1 453.95K 2.19% 0.021934
Jun 30, 20 545.85 555 556.05 543 499.93K -1.13% -0.01132
Jul 01, 201 549.35 546.1 555 546.1 191.78K 0.64% 0.006412
Jul 04, 201 562.75 550.4 564.65 549.35 308.00K 2.44% 0.024392
Jul 05, 201 560.4 562.95 566.55 557.05 188.93K -0.42% -0.004176
Jul 07, 201 552.05 560.5 565.5 550.35 214.07K -1.49% -0.0149
Jul 08, 201 546.8 550.95 554.7 542 145.46K -0.95% -0.00951
Jul 11, 201 557.65 551 558.35 550 566.00K 1.98% 0.019843
Jul 12, 201 568.85 557.9 571.2 554.35 648.44K 2.01% 0.020084
Jul 13, 201 565.5 579.8 586.9 562 1.36M -0.59% -0.005889
Jul 14, 201 569.9 564 571 561.8 327.58K 0.78% 0.007781
Jul 15, 201 564.1 566.4 574.7 561.3 239.15K -1.02% -0.010177
Jul 18, 201 559.5 564.5 569 557.05 219.71K -0.82% -0.008155
Jul 19, 201 568 558.9 570 552.45 345.13K 1.52% 0.015192
Jul 20, 201 569.55 568.7 577.2 568.1 513.44K 0.27% 0.002729
Jul 21, 201 565.15 573 574 562 255.97K -0.77% -0.007725
Jul 22, 201 568.8 565.15 574.9 560 282.46K 0.65% 0.006458
Jul 25, 201 575.8 569.5 581.2 567.35 438.72K 1.23% 0.012307
Jul 26, 201 569.9 574 580.95 567 398.27K -1.02% -0.010247
Jul 27, 201 571 570.8 579.55 568.55 317.17K 0.19% 0.00193
Jul 28, 201 578.6 571.7 580.8 571.15 612.85K 1.33% 0.01331
Jul 29, 201 605.45 584.95 608.75 583.1 1.16M 4.64% 0.046405
Aug 01, 20 598 612 613.65 592.15 1.00M -1.23% -0.012305
Aug 02, 20 577.35 598.05 605.65 572.4 1.18M -3.45% -0.034532
Aug 03, 20 553.1 573.9 573.9 550 1.03M -4.20% -0.042002
Aug 04, 20 529.25 550 564.9 520.35 2.86M -4.31% -0.043121
Aug 05, 20 530.65 530.9 535 525.85 596.81K 0.26% 0.002645
Aug 08, 20 548.55 534.9 552.1 533.25 807.29K 3.37% 0.033732
Aug 09, 20 547.35 549 550.4 540 514.51K -0.22% -0.002188
Aug 10, 20 533.1 546.9 547 528.55 765.50K -2.60% -0.026035
Aug 11, 20 531.3 529.95 533.9 521.6 1.05M -0.34% -0.003376
Aug 12, 20 534.4 531.45 538.4 528.1 375.38K 0.58% 0.005835
Aug 16, 20 535.8 532 537.35 529.15 271.23K 0.26% 0.00262
Aug 17, 20 542.15 535.5 547.7 534 406.26K 1.19% 0.011851
Aug 18, 20 546.3 546 548.9 540.4 514.54K 0.77% 0.007655
Aug 19, 20 551.05 548 553.5 544.55 464.08K 0.87% 0.008695
Aug 22, 20 557.2 549 559.7 547.35 619.92K 1.12% 0.011161
Aug 23, 20 544.15 558.8 558.8 540.75 647.91K -2.34% -0.023421
Aug 24, 20 543.4 543 547.4 534 413.18K -0.14% -0.001378
Aug 25, 20 536.65 543 546.8 530.6 428.40K -1.24% -0.012422
Aug 26, 20 533.75 533.1 541 532.05 175.48K -0.54% -0.005404
Aug 29, 20 532.75 534 538.15 525.1 270.64K -0.19% -0.001874
Aug 30, 20 535.45 532.75 540.75 532.6 412.80K 0.51% 0.005068
Aug 31, 20 534.45 536 538.6 532.6 654.57K -0.19% -0.001868
Sep 01, 20 537.85 534.45 547.6 532.45 581.23K 0.64% 0.006362
Sep 02, 20 538.15 539.2 543.8 536.9 199.55K 0.06% 0.000558
Sep 06, 20 534.55 540 540.25 532.6 338.98K -0.67% -0.00669
Sep 07, 20 537.35 536.95 543.9 534 370.66K 0.52% 0.005238
Sep 08, 20 538.5 535.1 542.35 535.1 197.36K 0.21% 0.00214
Sep 09, 20 542.85 539 548 537 518.37K 0.81% 0.008078
Sep 12, 20 530 538.9 538.9 526 457.42K -2.37% -0.023671
Sep 14, 20 525.95 528.8 528.8 511.05 715.85K -0.76% -0.007642
Sep 15, 20 532.05 526.05 534.3 520.05 534.25K 1.16% 0.011598
Sep 16, 20 526.25 533.3 537.2 524.45 508.80K -1.09% -0.010901
Sep 19, 20 523.35 532 532 519.1 618.24K -0.55% -0.005511
Sep 20, 20 521.55 523 527 519 417.64K -0.34% -0.003439
Sep 21, 20 510.3 520 520 508.35 615.00K -2.16% -0.02157
Sep 22, 20 511.5 512.5 516.4 507.65 897.30K 0.24% 0.002352
Sep 23, 20 506.65 512 520.7 502.45 867.89K -0.95% -0.009482
Sep 26, 20 501.7 506 506 498 1.05M -0.98% -0.00977
Sep 27, 20 499.9 501.9 507.05 498 455.90K -0.36% -0.003588
Sep 28, 20 503.35 499.95 505.4 499.5 280.00K 0.69% 0.006901
Sep 29, 20 483.35 506 508.5 475.85 831.21K -3.97% -0.039734
Sep 30, 20 490.3 475.25 496.65 475.25 458.34K 1.44% 0.014379
Oct 03, 20 496.55 493 501.7 491.15 237.40K 1.27% 0.012747
Oct 04, 20 489.05 498 499.6 487.15 353.93K -1.51% -0.015104
Oct 05, 20 492.3 490 496.35 485.5 447.61K 0.66% 0.006646
Oct 06, 20 486.65 494 496.5 483 294.74K -1.15% -0.011477
Oct 07, 20 494.65 487 496.2 485.45 534.86K 1.64% 0.016439
Oct 10, 20 501.05 497 507.5 495.25 567.16K 1.29% 0.012938
Oct 13, 20 496.2 500.75 505.75 492.3 536.17K -0.97% -0.00968
Oct 14, 20 486.8 495 498.45 484.75 714.48K -1.89% -0.018944
Oct 17, 20 482.55 485 486.8 480.6 279.91K -0.87% -0.00873
Oct 18, 20 488.45 485 490.6 482.25 274.36K 1.22% 0.012227
Oct 19, 20 495.15 491.5 495.9 486.5 302.07K 1.37% 0.013717
Oct 20, 20 494.9 497.4 501.65 489 462.42K -0.05% -0.000505
Oct 21, 20 492.55 494.5 497.8 491.1 238.24K -0.47% -0.004748
Oct 24, 20 488.5 495.5 496.35 487.2 234.51K -0.82% -0.008223
Oct 25, 20 481.9 491 491.95 480.6 437.83K -1.35% -0.013511
Oct 26, 20 481.1 482 485.9 479 414.79K -0.17% -0.00166
Oct 27, 20 482.95 481.1 487.35 469.8 598.32K 0.38% 0.003845
Oct 28, 20 481.3 483 486 479.25 264.99K -0.34% -0.003417
Oct 30, 20 481 482.8 487.4 480.1 112.98K -0.06% -0.000623
Nov 01, 20 483.85 481.8 486.4 481.5 240.03K 0.59% 0.005925
Nov 02, 20 471.6 481.95 481.95 470.2 233.38K -2.53% -0.025318
Nov 03, 20 459.3 474.45 476.1 458.15 364.81K -2.61% -0.026081
Nov 04, 20 455.6 459.35 469.4 448.8 553.66K -0.81% -0.008056
Nov 07, 20 460.65 462 465.3 457 341.99K 1.11% 0.011084
Nov 08, 20 463.45 462.8 466.65 460.65 311.05K 0.61% 0.006078
Nov 09, 20 454.05 439.9 455.2 422.35 486.59K -2.03% -0.020283
Nov 10, 20 461.55 456.05 465.8 456.05 311.38K 1.65% 0.016518
Nov 11, 20 433.65 459.4 460.4 428.5 695.75K -6.04% -0.060448
Nov 15, 20 424.2 435 435.9 419.4 703.42K -2.18% -0.021792
Nov 16, 20 428.6 428 433 415 527.83K 1.04% 0.010372
Nov 17, 20 427.35 427 431.8 421 337.16K -0.29% -0.002916
Nov 18, 20 425.3 426.95 429.45 420 319.23K -0.48% -0.004797
Nov 21, 20 419.2 427.85 427.9 413.5 465.02K -1.43% -0.014343
Nov 22, 20 419.1 420 423.4 415.25 207.97K -0.02% -0.000239
Nov 23, 20 417.15 421 424.9 415 266.45K -0.47% -0.004653
Nov 24, 20 402.55 418 418 400.1 1.50M -3.50% -0.034999
Nov 25, 20 412.95 403.8 417.9 399.2 1.07M 2.58% 0.025835
Nov 28, 20 411.9 411.4 414.6 408.55 354.81K -0.25% -0.002543
Nov 29, 20 412.75 411.95 418 411.25 460.01K 0.21% 0.002064
Nov 30, 20 415.85 415.9 419.9 413 499.15K 0.75% 0.007511
Dec 01, 20 414.45 415.9 417.05 410.1 411.17K -0.34% -0.003367
Dec 02, 20 411.9 413.1 417 409 673.39K -0.62% -0.006153
Dec 05, 20 410 409.8 411 404 462.86K -0.46% -0.004613
Dec 06, 20 415.1 411.9 418 410.85 493.13K 1.24% 0.012439
Dec 07, 20 415.5 419.9 420.9 413 625.44K 0.10% 0.000964
Dec 08, 20 424.95 417.55 426.9 416.05 633.54K 2.27% 0.022744
Dec 09, 20 425.6 428.25 429.5 424.8 435.34K 0.15% 0.00153
Dec 12, 20 414.75 428 432.5 412.8 878.94K -2.55% -0.025493
Dec 13, 20 419.55 413.2 420.5 412.05 337.13K 1.16% 0.011573
Dec 14, 20 417.25 419 420.8 415.85 164.90K -0.55% -0.005482
Dec 15, 20 417.85 414.5 421.65 413 208.87K 0.14% 0.001438
Dec 16, 20 418.8 417.85 420.9 416 162.48K 0.23% 0.002274
Dec 19, 20 417.05 419.9 422 416.5 437.31K -0.42% -0.004179
Dec 20, 20 421.3 419 428.2 417.1 770.66K 1.02% 0.010191
Dec 21, 20 419 423.9 429.55 417.2 414.89K -0.55% -0.005459
Dec 22, 20 418.6 421 422 416.1 308.71K -0.10% -0.000955
Dec 23, 20 424.9 419.85 426.85 417.2 301.89K 1.51% 0.01505
Dec 26, 20 420.7 424.5 425.75 419.55 163.32K -0.99% -0.009885
Dec 27, 20 426.35 420.9 427.3 419.35 165.92K 1.34% 0.01343
Dec 28, 20 438.35 426.4 439.9 425.95 688.98K 2.81% 0.028146
Dec 29, 20 448.45 443.7 449.5 441 1.31M 2.30% 0.023041
Dec 30, 20 450.4 449 452 446 360.32K 0.43% 0.004348
Jan 02, 20 447.15 450.55 453.75 444.4 198.64K -0.72% -0.007216
Jan 03, 20 463.15 447.5 464.75 445.55 471.02K 3.58% 0.035782
Jan 04, 20 463.35 464.85 466.9 461 341.72K 0.04% 0.000432
Jan 05, 20 470.4 464.05 471.5 464.05 190.21K 1.52% 0.015215
Jan 06, 20 472.25 472.5 474.15 464.05 617.48K 0.39% 0.003933
Jan 09, 20 463.05 468 472 460.1 86.74K -1.95% -0.019481
Jan 10, 20 466 462.25 469.5 461.15 131.99K 0.64% 0.006371
Jan 11, 20 476.75 466.05 479 465.45 203.67K 2.31% 0.023069
Jan 12, 20 485.5 485.6 499 482 1.50M 1.84% 0.018353
Jan 13, 20 476.2 485.2 488.4 474.05 283.15K -1.92% -0.019156
Jan 16, 20 476.1 474.2 480 471.05 241.12K -0.02% -0.00021
Jan 17, 20 470.95 477.95 482.15 468.75 251.46K -1.08% -0.010817
Jan 18, 20 464.95 469.15 470.85 464.3 289.53K -1.27% -0.01274
Jan 19, 20 468.3 466.8 473 463 310.88K 0.72% 0.007205
Jan 20, 20 461.25 467.1 476 459.25 274.97K -1.51% -0.015054
Jan 23, 20 466.75 461.25 469.6 456.55 264.43K 1.19% 0.011924
Jan 24, 20 464.15 468.4 471 462.55 309.91K -0.56% -0.00557
Jan 25, 20 479.35 465.25 480.8 464 546.05K 3.27% 0.032748
Jan 27, 20 483.4 481.95 490.3 481.35 405.93K 0.84% 0.008449
Jan 30, 20 481.85 482 484.5 477.15 116.61K -0.32% -0.003206
Jan 31, 20 479.45 481 486.5 477.05 229.77K -0.50% -0.004981
Feb 01, 20 489.25 479.7 497.75 474.75 456.96K 2.04% 0.02044
Feb 02, 20 485.8 489.7 489.7 482 220.78K -0.71% -0.007052
Feb 03, 20 493.55 486.9 498.4 484.05 510.43K 1.60% 0.015953
Feb 06, 20 508.7 499.9 514.5 499.5 1.32M 3.07% 0.030696
Feb 07, 20 504.9 513.95 514 503.1 1.08M -0.75% -0.00747
Feb 08, 20 507.85 506.9 510 495.2 753.82K 0.58% 0.005843
Feb 09, 20 509.2 507.7 512.4 501.1 745.62K 0.27% 0.002658
Feb 10, 20 499.6 513.45 514 486.85 1.61M -1.89% -0.018853
Feb 13, 20 496.15 499 502 488.1 284.98K -0.69% -0.006906
Feb 14, 20 502.65 497.4 505 492.65 342.48K 1.31% 0.013101
Feb 15, 20 488.05 503 503.85 482.7 397.16K -2.90% -0.029046
Feb 16, 20 496.2 487 499.7 482.85 309.80K 1.67% 0.016699
Feb 17, 20 500.85 495.95 504 491.8 208.72K 0.94% 0.009371
Feb 20, 20 500.65 501.8 507 498.6 186.00K -0.04% -0.000399
Feb 21, 20 504 502.45 504.8 499.65 289.58K 0.67% 0.006691
Feb 22, 20 503.3 503.9 505.9 495.1 411.37K -0.14% -0.001389
Feb 23, 20 496.95 504.4 505.15 493.3 530.15K -1.26% -0.012617
Feb 27, 20 500.25 497 502.55 494.2 239.26K 0.66% 0.006641
Feb 28, 20 508.55 500.2 514 500.2 1.18M 1.66% 0.016592
Mar 01, 20 506.6 514 515.5 503 574.09K -0.38% -0.003834
Mar 02, 20 495.65 507 511.85 492 449.15K -2.16% -0.021615
Mar 03, 20 497.75 495 499.7 491.9 183.10K 0.42% 0.004237
Mar 06, 20 497.95 500.05 504.35 496.5 215.94K 0.04% 0.000402
Mar 07, 20 504.25 499.85 506.75 496.5 236.66K 1.27% 0.012652
Mar 08, 20 497.2 507 509.65 496 363.52K -1.40% -0.013981
Mar 09, 20 497.05 498 503 495.4 487.25K -0.03% -0.000302
Mar 10, 20 508.75 500.9 512 496.65 1.07M 2.35% 0.023539
Mar 14, 20 530.1 518 533.65 513.8 1.28M 4.20% 0.041966
Mar 15, 20 525.6 531 534.9 524.1 640.23K -0.85% -0.008489
Mar 16, 20 531.85 530 534.7 524.25 900.32K 1.19% 0.011891
Mar 17, 20 529.85 535 536.5 526.5 389.07K -0.38% -0.00376
Mar 20, 20 535.75 533.1 538.95 532.55 445.29K 1.11% 0.011135
Mar 21, 20 540.3 538 543.4 523.15 808.24K 0.85% 0.008493
Mar 22, 20 535 538 546 531.35 551.76K -0.98% -0.009809
Mar 23, 20 543.95 535.05 545.15 535 438.20K 1.67% 0.016729
Mar 24, 20 540.4 543.8 546.45 538.4 476.66K -0.65% -0.006526
Mar 27, 20 543.5 540.8 544.9 535.9 251.05K 0.57% 0.005736
Mar 28, 20 552.1 545 554.8 544.7 468.37K 1.58% 0.015823
Mar 29, 20 544.35 550.95 555.6 541.45 676.14K -1.40% -0.014037
Mar 30, 20 569.45 547 572.8 544.05 1.38M 4.61% 0.04611
Mar 31, 20 567.95 569 570.9 563.6 322.25K -0.26% -0.002634
Apr 03, 20 561.4 560 569.55 560 301.44K -1.15% -0.011533
Apr 05, 20 565.7 560.5 570.65 558 451.96K 0.77% 0.007659
Apr 06, 20 559.75 565.45 567 559 249.41K -1.05% -0.010518
Apr 07, 20 557.5 557.55 562.2 549.65 725.17K -0.40% -0.00402
Apr 10, 20 566.05 558 572 558 445.45K 1.53% 0.015336
Apr 11, 20 578.75 570.05 585.9 569.1 948.98K 2.24% 0.022436
Apr 12, 20 570.4 581 581 562.4 496.54K -1.44% -0.014428
Apr 13, 20 567 574 575.65 566 268.35K -0.60% -0.005961
Apr 17, 20 580.2 570 587 567.5 311.48K 2.33% 0.02328
Apr 18, 20 571.6 582.9 587.5 568.15 271.50K -1.48% -0.014822
Apr 19, 20 563.65 574 574.75 558.4 604.99K -1.39% -0.013908
Apr 20, 20 578.15 561.1 580 560.95 449.52K 2.57% 0.025725
Apr 21, 20 570.4 579.9 580 568 188.08K -1.34% -0.013405
Apr 24, 20 580.85 568 585.9 565.05 573.73K 1.83% 0.01832
Apr 25, 20 579.6 583.15 584.95 577.5 377.71K -0.22% -0.002152
Apr 26, 20 584.05 579.6 592.95 576.5 391.20K 0.77% 0.007678
Apr 27, 20 584.55 585 588.65 578.3 328.66K 0.09% 0.000856
Apr 28, 20 583 585.2 592.9 576 669.64K -0.27% -0.002652
May 02, 20 584.95 583.05 589.5 577 188.52K 0.33% 0.003345
May 03, 20 577.95 584.9 586.75 576.55 294.65K -1.20% -0.011967
May 04, 20 584.8 577.95 587.6 576.25 225.75K 1.19% 0.011852
May 05, 20 572.95 584 585 562.5 571.74K -2.03% -0.020263
May 08, 20 572.5 567 578 567 205.39K -0.08% -0.000785
May 09, 20 578.15 572.45 588.2 572.45 849.64K 0.99% 0.009869
May 10, 20 574.85 578.9 582.8 568.65 325.04K -0.57% -0.005708
May 11, 20 573.15 575 580 569.05 148.82K -0.30% -0.002957
May 12, 20 568.6 573 576.25 564.35 179.47K -0.79% -0.007939
May 15, 20 575.3 570.5 579 559.2 581.21K 1.18% 0.011783
May 16, 20 562.85 576.55 578 560.6 480.86K -2.16% -0.021641
May 17, 20 558 562.85 567 555.2 308.00K -0.86% -0.008617
May 18, 20 552.3 555.95 557.25 546.4 737.36K -1.02% -0.010215
May 19, 20 547 553 564 540.3 555.09K -0.96% -0.009596
May 22, 20 543.9 549 555 538.05 367.24K -0.57% -0.005667
May 23, 20 525.5 544.95 544.95 522 807.15K -3.38% -0.03383
May 24, 20 521.15 525 528.75 517 669.07K -0.83% -0.008278
May 25, 20 527.3 520 529.4 516.45 720.28K 1.18% 0.011801
May 26, 20 536.7 529.7 539.8 526.4 295.82K 1.78% 0.017827
May 29, 20 529.95 536.7 540 526.85 448.29K -1.26% -0.012577
May 30, 20 540.15 543 564.7 537.05 2.01M 1.92% 0.019247
May 31, 20 545.2 540.9 547.9 535.1 525.01K 0.93% 0.009349
Jun 01, 20 546.6 545.1 552 540.5 396.84K 0.26% 0.002568
Jun 02, 20 550.1 550 551.7 541.15 364.46K 0.64% 0.006403
Jun 05, 20 555.45 551 566.75 550.95 769.89K 0.97% 0.009726
Jun 06, 20 546.8 556.1 559.8 542.1 616.06K -1.56% -0.015573
Jun 07, 20 549.15 546.9 552.15 543.25 268.96K 0.43% 0.004298
Jun 08, 20 553.55 550 555.45 545.65 293.43K 0.80% 0.008012
Jun 09, 20 554.4 555 558.1 552.5 294.22K 0.15% 0.001536
Jun 12, 20 550.05 553 557.55 546 276.66K -0.78% -0.007846
Jun 13, 20 552.35 551 559.3 550.15 192.79K 0.42% 0.004181
Jun 14, 20 547.85 554.5 554.85 546.1 337.22K -0.81% -0.008147
Jun 15, 20 539.1 549.75 549.75 536.4 350.83K -1.60% -0.015972
Jun 16, 20 539.1 535 542.15 534.4 282.93K 0.00% 0
Jun 19, 20 540.25 540.9 543 536.1 126.07K 0.21% 0.002133
Jun 20, 20 531.4 538.5 538.55 529.05 220.39K -1.64% -0.016381
Jun 21, 20 527.6 528.2 534.65 523.65 238.04K -0.72% -0.007151
Jun 22, 20 523.4 525.2 531.4 520.1 303.31K -0.80% -0.007961
Jun 23, 20 521.45 523.05 526 510.7 426.88K -0.37% -0.003726
Jun 27, 20 530.05 526 533.95 513.75 331.65K 1.65% 0.016492
Jun 28, 20 529.05 534.7 534.7 522.65 266.00K -0.19% -0.001887
Jun 29, 20 529.7 529.9 544.55 523 324.96K 0.12% 0.001229
Jun 30, 20 537.25 528 540.65 522.2 226.14K 1.43% 0.014253
Jul 03, 201 549.5 540 554.4 539.35 616.36K 2.28% 0.022801
Jul 04, 201 575.85 553.85 579.35 548.5 1.84M 4.80% 0.047953
Jul 05, 201 570.2 579.35 579.35 568 856.77K -0.98% -0.009812
Jul 06, 201 563.95 572 574.3 561 305.55K -1.10% -0.010961
Jul 07, 201 573.65 561 579 560.25 1.17M 1.72% 0.0172
Jul 10, 201 577.7 590 590 570 165.27K 0.71% 0.00706
Jul 11, 201 559.65 578 583.55 555.6 444.07K -3.12% -0.031245
Jul 12, 201 561.85 562.85 568.35 559 580.57K 0.39% 0.003931
Jul 13, 201 564.95 562.9 569.5 560.8 146.16K 0.55% 0.005517
Jul 14, 201 558.85 564.9 564.9 555.05 142.62K -1.08% -0.010797
Jul 17, 201 554.9 562.55 562.75 553.4 175.06K -0.71% -0.007068
Jul 18, 201 569.2 554 574 552 655.92K 2.58% 0.02577
Jul 19, 201 572.6 574 576.85 569.2 469.81K 0.60% 0.005973
Jul 20, 201 572 575.7 582.15 566.45 634.17K -0.10% -0.001048
Jul 21, 201 579.65 585 588.7 571.3 1.35M 1.34% 0.013374
Jul 24, 201 587.6 582 595.75 577 1.42M 1.37% 0.013715
Jul 25, 201 583.05 589 595.5 581 849.40K -0.77% -0.007743
Jul 26, 201 584.3 585.4 589.9 583 677.53K 0.21% 0.002144
Jul 27, 201 571.15 587.4 590 569 1.13M -2.25% -0.022506
Jul 28, 201 575.4 565 580.95 565 486.81K 0.74% 0.007441
Jul 31, 201 588.15 578 589.9 575.5 865.79K 2.22% 0.022158
Aug 01, 20 586.1 589.5 593.45 582.35 777.53K -0.35% -0.003486
Aug 02, 20 585 587.5 590.75 582 490.89K -0.19% -0.001877
Aug 03, 20 621.5 600 625.9 595 8.48M 6.24% 0.062393
Aug 04, 20 631.35 621 635.9 621 2.41M 1.58% 0.015849
Aug 07, 20 641.3 633 644.3 633 1.09M 1.58% 0.01576
Aug 08, 20 634.25 640 648 626.85 697.67K -1.10% -0.010993
Aug 09, 20 636.55 630 646.85 628.85 720.33K 0.36% 0.003626
Aug 10, 20 632.05 635.95 643.7 622.1 802.07K -0.71% -0.007069
Aug 11, 20 635.5 621 644.5 620.2 1.32M 0.55% 0.005458
Aug 14, 20 659.75 642 665.3 639.3 1.75M 3.82% 0.038159
Aug 16, 20 673.5 668.2 675.3 658 1.25M 2.08% 0.020841
Aug 17, 20 676 675.3 685.4 666.6 935.99K 0.37% 0.003712
Aug 18, 20 679.65 674.8 686.3 670.05 1.15M 0.54% 0.005399
Aug 21, 20 669.4 679.1 688.4 663.9 821.53K -1.51% -0.015081
Aug 22, 20 683.2 677.3 690.5 665 1.57M 2.06% 0.020615
Aug 23, 20 678.15 690 693.6 675.15 878.07K -0.74% -0.007392
Aug 24, 20 667.75 679.8 680.55 666.1 626.18K -1.53% -0.015336
Aug 28, 20 681.05 672 684 668.9 657.18K 1.99% 0.019918
Aug 29, 20 675.75 682.95 688.45 675 707.12K -0.78% -0.007782
Aug 30, 20 687.05 682.5 694.95 680.7 933.13K 1.67% 0.016722
Aug 31, 20 680.85 688.35 695 678.15 657.02K -0.90% -0.009024
Sep 01, 20 684.35 685 688.2 680.15 342.43K 0.51% 0.005141
Sep 04, 20 680.85 685.1 700 676 774.70K -0.51% -0.005114
Sep 05, 20 686.8 689.5 692.4 683.2 307.93K 0.87% 0.008739
Sep 06, 20 693.8 686.8 698.95 682.55 805.11K 1.02% 0.010192
Sep 07, 20 692.25 694.9 700 688.1 451.69K -0.22% -0.002234
Sep 08, 20 692.3 691.85 695.25 687 381.07K 0.01% 7.223E-05
Sep 11, 20 719.45 694.7 722.9 694 2.42M 3.92% 0.039217
Sep 12, 20 718 724.25 727.45 713.7 785.07K -0.20% -0.002015
Sep 13, 20 710.55 720.9 726.2 706 583.60K -1.04% -0.010376
Sep 14, 20 722.9 711 726 710.1 445.07K 1.74% 0.017381
Sep 15, 20 720.8 720.95 725.35 712.15 258.46K -0.29% -0.002905
Sep 18, 20 731.05 722.9 737.6 719.75 897.70K 1.42% 0.01422
Sep 19, 20 734.35 732 740.7 731.05 884.79K 0.45% 0.004514
Sep 20, 20 727 738.9 738.9 725.1 215.47K -1.00% -0.010009
Sep 21, 20 744.6 729 749.6 724.25 678.72K 2.42% 0.024209
Sep 22, 20 725.4 743 743.55 722.5 520.78K -2.58% -0.025786
Sep 25, 20 709.3 721.7 724.95 702.45 348.96K -2.22% -0.022195
Sep 26, 20 690.05 714.7 714.7 685.05 797.09K -2.71% -0.027139
Sep 27, 20 680.85 696 696.95 678.3 564.60K -1.33% -0.013332
Sep 28, 20 693.75 676.5 698 668.5 503.48K 1.89% 0.018947
Sep 29, 20 689.95 699 699 684.1 334.90K -0.55% -0.005477
Oct 03, 20 694.35 693 697.8 685 340.15K 0.64% 0.006377
Oct 04, 20 730.55 700 734 698.1 2.02M 5.21% 0.052135
Oct 05, 20 724.8 730.55 732 721 436.14K -0.79% -0.007871
Oct 06, 20 739.5 726.9 747 726 1.52M 2.03% 0.020281
Oct 09, 20 760.2 739 763.9 734.7 1.18M 2.80% 0.027992
Oct 10, 20 778.7 767.9 784.2 762.4 2.17M 2.43% 0.024336
Oct 11, 20 767.2 784 784 760.1 846.75K -1.48% -0.014768
Oct 12, 20 773.45 767.9 776 761 578.54K 0.81% 0.008147
Oct 13, 20 789.5 773.9 793.05 768.05 1.09M 2.08% 0.020751
Oct 16, 20 783.65 793 796 781.15 592.80K -0.74% -0.00741
Oct 17, 20 785 785.95 789.5 777.1 339.49K 0.17% 0.001723
Oct 18, 20 801.7 789.7 804.65 781.65 608.54K 2.13% 0.021274
Oct 19, 20 791.35 803.95 805 755.35 148.85K -1.29% -0.01291
Oct 23, 20 794.05 795 808 790.45 576.81K 0.34% 0.003412
Oct 24, 20 788.8 794 801 783.25 376.17K -0.66% -0.006612
Oct 25, 20 781.6 796.5 796.5 778.55 263.86K -0.91% -0.009128
Oct 26, 20 775.5 781.6 784.75 766.7 1.59M -0.78% -0.007805
Oct 27, 20 778 772.55 784.55 771 356.78K 0.32% 0.003224
Oct 30, 20 821 782 823.95 780.6 1.92M 5.53% 0.05527
Oct 31, 20 811.1 819 825.4 808.8 581.68K -1.21% -0.012058
Nov 01, 20 813.1 809.55 832.8 809.55 1.31M 0.25% 0.002466
Nov 02, 20 813.35 809.7 823.2 808 348.01K 0.03% 0.000307
Nov 03, 20 813.05 817.75 825.5 809.95 430.02K -0.04% -0.000369
Nov 06, 20 811.2 813.05 821.95 808.65 211.10K -0.23% -0.002275
Nov 07, 20 781.95 811.5 815.5 775.25 702.51K -3.61% -0.036058
Nov 08, 20 773.9 778 786.1 767.1 514.54K -1.03% -0.010295
Nov 09, 20 805.65 776.8 809.9 776.8 570.64K 4.10% 0.041026
Nov 10, 20 797.9 802.85 814.5 791 673.91K -0.96% -0.00962
Nov 13, 20 790.05 800 804.9 788 251.19K -0.98% -0.009838
Nov 14, 20 782.3 793.05 809.5 774 2.34M -0.98% -0.00981
Nov 15, 20 744.3 787.2 787.5 735.75 1.71M -4.86% -0.048575
Nov 16, 20 743.25 740 748.95 729.05 679.61K -0.14% -0.001411
Nov 17, 20 752.05 752.95 759.5 744.3 473.05K 1.18% 0.01184
Nov 20, 20 742.15 752.05 754.3 736.55 520.51K -1.32% -0.013164
Nov 21, 20 766.65 742.3 769.9 742.15 770.37K 3.30% 0.033012
Nov 22, 20 748.8 780 794.5 743.75 3.85M -2.33% -0.023283
Nov 23, 20 748.5 752 760 741.25 992.94K -0.04% -0.000401
Nov 24, 20 740.6 727.65 744 727.65 1.42M -1.06% -0.010554
Nov 27, 20 752.65 742 754.9 735.45 561.66K 1.63% 0.016271
Nov 28, 20 741.5 751 757.85 738.3 760.13K -1.48% -0.014814
Nov 29, 20 744.9 743 751.05 738 673.17K 0.46% 0.004585
Nov 30, 20 734.25 744.9 745.55 730.5 1.09M -1.43% -0.014297
Dec 01, 20 728.4 737 743.6 725.05 613.38K -0.80% -0.007967
Dec 04, 20 716.55 733.5 733.9 710 882.62K -1.63% -0.016269
Dec 05, 20 723.65 717.55 729 707.7 801.28K 0.99% 0.009909
Dec 06, 20 733.2 723.65 742.4 717.7 824.86K 1.32% 0.013197
Dec 07, 20 729.7 733.95 739.5 725.05 645.01K -0.48% -0.004774
Dec 08, 20 736.15 732.5 744.8 728.05 611.09K 0.88% 0.008839
Dec 11, 20 736 736 746 733.7 445.80K -0.02% -0.000204
Dec 12, 20 717.75 736.55 737.45 716.1 607.71K -2.48% -0.024796
Dec 13, 20 719 716 724.4 711 470.73K 0.17% 0.001742
Dec 14, 20 718.9 721.65 729.55 711.5 532.01K -0.01% -0.000139
Dec 15, 20 731.05 728.05 742 722.05 998.65K 1.69% 0.016901
Dec 18, 20 728.6 720 738.4 704.35 911.33K -0.34% -0.003351
Dec 19, 20 734.4 733.9 738.95 728.1 625.94K 0.80% 0.00796
Dec 20, 20 750.4 736 754.65 735 1.28M 2.18% 0.021786
Dec 21, 20 750.6 763.95 763.95 746.35 612.45K 0.03% 0.000267
Dec 22, 20 750.65 753 757.55 745.85 502.51K 0.01% 6.661E-05
Dec 26, 20 755.15 750 761 746.4 398.78K 0.60% 0.005995
Dec 27, 20 752.7 753.8 763.5 750 564.38K -0.32% -0.003244
Dec 28, 20 742.45 745 759.1 740.25 466.44K -1.36% -0.013618
Dec 29, 20 747.3 747.95 751.2 745 363.74K 0.65% 0.006532
Jan 01, 20 755.3 751.95 758.4 745.05 556.10K 1.07% 0.010705
Jan 02, 20 753.9 757 761.9 742.45 499.57K -0.19% -0.001854
Jan 03, 20 772.4 756.8 774 752.65 1.33M 2.45% 0.024539
Jan 04, 20 767.35 779.95 779.95 764.25 939.05K -0.65% -0.006538
Jan 05, 20 764.8 770 771.75 760.7 418.31K -0.33% -0.003323
Jan 08, 20 761.55 764 768 758.5 461.68K -0.42% -0.004249
Jan 09, 20 746.9 762.55 765.4 745 584.19K -1.92% -0.019237
Jan 10, 20 753.95 747 760.85 740.55 979.12K 0.94% 0.009439
Jan 11, 20 749.7 748.1 754.5 746.45 727.73K -0.56% -0.005637
Jan 12, 20 746.1 753.55 754.5 731.35 521.44K -0.48% -0.004802
Jan 15, 20 746.15 752.9 755 742.25 427.52K 0.01% 6.702E-05
Jan 16, 20 727.6 746.8 747.1 725.15 436.47K -2.49% -0.024861
Jan 17, 20 730.7 727 739.4 708.6 574.96K 0.43% 0.004261
Jan 18, 20 720.8 725.1 736.95 715 376.91K -1.35% -0.013549
Jan 19, 20 716.25 719.3 723.15 709 553.59K -0.63% -0.006312
Jan 22, 20 730.35 717 732 714.95 358.10K 1.97% 0.019686
Jan 23, 20 733.1 730.55 738 721.5 539.57K 0.38% 0.003765
Jan 24, 20 725.6 731 732.65 720 181.52K -1.02% -0.010231
Jan 25, 20 706.3 724.05 725.95 702.6 488.70K -2.66% -0.026599
Jan 29, 20 713.7 713 716.9 701.5 902.56K 1.05% 0.010477
Jan 30, 20 712.55 713.5 720.8 705.1 376.53K -0.16% -0.001611
Jan 31, 20 705.95 710.1 717.2 700.1 291.37K -0.93% -0.009263
Feb 01, 20 710.3 706.95 717.95 694.65 666.17K 0.62% 0.006162
Feb 02, 20 689.7 706.95 707.55 684.4 911.88K -2.90% -0.029002
Feb 05, 20 693.8 680 695.5 661.2 435.55K 0.59% 0.005945
Feb 06, 20 681.75 660 686.6 653.1 574.99K -1.74% -0.017368
Feb 07, 20 697.05 684 703 682 264.73K 2.24% 0.022442
Feb 08, 20 710.55 700.05 719.45 698.3 788.12K 1.94% 0.019367
Feb 09, 20 714.9 698 719 693 567.63K 0.61% 0.006122
Feb 12, 20 714.5 734.6 734.6 711.75 755.57K -0.06% -0.00056
Feb 14, 20 717.95 715 725 713.75 623.84K 0.48% 0.004829
Feb 15, 20 719.9 718.25 729.9 714.2 565.59K 0.27% 0.002716
Feb 16, 20 700.25 720 728.6 693.75 614.76K -2.73% -0.027295
Feb 19, 20 710 701.2 715 695.85 505.14K 1.39% 0.013924
Feb 20, 20 711.55 714.65 718.7 710.15 337.19K 0.22% 0.002183
Feb 21, 20 704.65 712.4 723.4 701.95 321.26K -0.97% -0.009697
Feb 22, 20 698.6 703.8 709 696.1 308.14K -0.86% -0.008586
Feb 23, 20 718.2 700.35 721.8 700.35 267.87K 2.81% 0.028056
Feb 26, 20 726.25 724 732.5 719 418.00K 1.12% 0.011209
Feb 27, 20 722.65 731 740.7 719 837.67K -0.50% -0.004957
Feb 28, 20 729.95 715 735.2 713.7 514.17K 1.01% 0.010102
Mar 01, 20 723.3 729.95 736.85 721.1 400.43K -0.91% -0.00911
Mar 05, 20 716.2 722 726.25 714 255.36K -0.98% -0.009816
Mar 06, 20 714.9 720 724.5 711 425.44K -0.18% -0.001815
Mar 07, 20 706.85 713 718.75 705.05 421.95K -1.13% -0.01126
Mar 08, 20 715.25 707.8 718.9 696.55 330.22K 1.19% 0.011884
Mar 09, 20 707.75 725 725 704 577.61K -1.05% -0.010486
Mar 12, 20 710.9 705.1 722 705.1 472.46K 0.45% 0.004451
Mar 13, 20 715.35 701.3 717.45 701.3 566.99K 0.63% 0.00626
Mar 14, 20 707.35 712.95 713.9 704.2 340.95K -1.12% -0.011183
Mar 15, 20 710.95 711 716.35 702 506.17K 0.51% 0.005089
Mar 16, 20 699.6 711 715 697 470.15K -1.60% -0.015965
Mar 19, 20 676.9 699.9 704.5 674 533.54K -3.24% -0.032447
Mar 20, 20 693 678 698 673.9 470.10K 2.38% 0.023785
Mar 21, 20 706.8 695.5 709.6 695.5 526.85K 1.99% 0.019913
Mar 22, 20 705.2 708.55 717.6 703 580.14K -0.23% -0.002264
Mar 23, 20 709.05 695.2 713.8 688.8 392.98K 0.55% 0.005459
Mar 26, 20 742.85 710.15 747.55 710.15 1.29M 4.77% 0.047669
Mar 27, 20 738.8 748.3 753.5 734.8 637.86K -0.55% -0.005452
Mar 28, 20 729.95 738 754.8 727 1.33M -1.20% -0.011979
Apr 02, 20 753.65 735.4 755 731.35 714.68K 3.25% 0.032468
Apr 03, 20 749.3 751.9 754.9 739.55 356.27K -0.58% -0.005772
Apr 04, 20 744.55 752 773.4 740 1.52M -0.63% -0.006339
Apr 05, 20 767.35 748 770 748 904.86K 3.06% 0.030623
Apr 06, 20 772.65 768 775 763.85 568.35K 0.69% 0.006907
Apr 09, 20 774.9 776.7 782.7 771.5 436.55K 0.29% 0.002912
Apr 10, 20 770.85 772.25 781.5 761 425.72K -0.52% -0.005226
Apr 11, 20 792.4 772 794.35 764.6 874.46K 2.80% 0.027956
Apr 12, 20 771.55 794.9 800.85 768.45 1.61M -2.63% -0.026312
Apr 13, 20 770.6 775 778.7 767.1 527.45K -0.12% -0.001231
Apr 16, 20 782.95 768 786.15 763.7 750.03K 1.60% 0.016026
Apr 17, 20 780.5 789.95 790.9 779 546.27K -0.31% -0.003129
Apr 18, 20 775.6 783.75 783.75 770.4 505.96K -0.63% -0.006278
Apr 19, 20 768.25 777.9 777.9 766 277.11K -0.95% -0.009477
Apr 20, 20 801.9 769.9 807.4 763.3 1.21M 4.38% 0.043801
Apr 23, 20 785.95 802 802 782.2 874.73K -1.99% -0.01989
Apr 24, 20 784.1 785 804.55 781.5 868.70K -0.24% -0.002354
Apr 25, 20 781.5 783 792.2 774.55 545.35K -0.33% -0.003316
Apr 26, 20 780.95 781 788.5 772.75 454.13K -0.07% -0.000704
Apr 27, 20 793.15 785 797.65 780.15 724.72K 1.56% 0.015622
Apr 30, 20 802.6 810 816.7 798.7 1.41M 1.19% 0.011915
May 02, 20 777.9 802 807 768 609.61K -3.08% -0.030775
May 03, 20 770.75 780.3 781.85 763 455.83K -0.92% -0.009191
May 04, 20 777.7 768.15 789.05 767.25 600.21K 0.90% 0.009017
May 07, 20 787.45 776.95 794.25 776.95 541.70K 1.25% 0.012537
May 08, 20 783.95 786.5 794.2 782.2 315.18K -0.44% -0.004445
May 09, 20 790.95 782.25 802.7 782.1 767.94K 0.89% 0.008929
May 10, 20 778.25 795.6 797 776 357.76K -1.61% -0.016057
May 11, 20 788.6 783 792.55 773.65 568.08K 1.33% 0.013299
May 14, 20 779.2 788 795.95 775.5 459.58K -1.19% -0.01192
May 15, 20 763.8 778 802 747.9 1.08M -1.98% -0.019764
May 16, 20 759.95 761 775 755.7 506.30K -0.50% -0.005041
May 17, 20 755.95 760.3 768.75 752.85 396.71K -0.53% -0.005264
May 18, 20 752.15 756.2 761 746.05 453.67K -0.50% -0.005027
May 21, 20 744.05 759.4 761 740.6 460.29K -1.08% -0.010769
May 22, 20 750 744 755 735.3 846.15K 0.80% 0.007997
May 23, 20 759.6 755.1 782.2 753.7 1.97M 1.28% 0.0128
May 24, 20 750.35 765.9 766 744.35 668.80K -1.22% -0.012177
May 25, 20 762.85 748.55 772 748.55 899.99K 1.67% 0.016659
May 28, 20 776.8 765 786 764 869.12K 1.83% 0.018287
May 29, 20 771.1 780.65 780.65 761.85 549.83K -0.73% -0.007338
May 30, 20 790.2 765.15 798 763.1 1.33M 2.48% 0.02477
May 31, 20 779.5 800 800 773.5 1.32M -1.35% -0.013541
Jun 01, 20 765.5 783.9 793.65 755.05 801.49K -1.80% -0.01796
Jun 04, 20 751.9 767.65 776 748 505.24K -1.78% -0.017766
Jun 05, 20 747.7 748.7 758.85 739.2 692.57K -0.56% -0.005586
Jun 06, 20 750.8 748.55 754.95 742.4 495.98K 0.41% 0.004146
Jun 07, 20 763.75 756.1 769.7 756.1 467.81K 1.72% 0.017248
Jun 08, 20 769.15 763.5 772 752.1 593.89K 0.71% 0.00707
Jun 11, 20 772.85 771.8 776.95 767.05 431.82K 0.48% 0.004811
Jun 12, 20 775.5 777.9 788 773 1.04M 0.34% 0.003429
Jun 13, 20 775.4 775.95 786.95 772.85 531.30K -0.01% -0.000129
Jun 14, 20 772.1 778 780.25 769.45 491.35K -0.43% -0.004256
Jun 15, 20 779.5 776 787 772 777.83K 0.96% 0.009584
Jun 18, 20 816.5 779.5 819 779.5 3.24M 4.75% 0.047466
Jun 19, 20 824.95 819.25 833.8 815.1 4.13M 1.03% 0.010349
Jun 20, 20 843.05 830 844.8 818.7 2.36M 2.19% 0.021941
Jun 21, 20 834.35 847.85 847.85 831.7 1.35M -1.03% -0.01032
Jun 22, 20 830.6 835 837.9 824.05 784.64K -0.45% -0.004495
Jun 25, 20 824.2 832 834 821.55 423.08K -0.77% -0.007705
Jun 26, 20 845.55 825.35 849 821.75 1.97M 2.59% 0.025904
Jun 27, 20 835.5 851.95 858.9 833.1 1.85M -1.19% -0.011886
Jun 28, 20 828.35 836.5 843.95 822.4 908.94K -0.86% -0.008558
Jun 29, 20 859.4 832.45 864.6 830 1.58M 3.75% 0.037484
Jul 02, 201 838.05 862 864.9 835.3 1.11M -2.48% -0.024843
Jul 03, 201 835.85 836.6 853.6 831.95 1.24M -0.26% -0.002625
Jul 04, 201 828.7 836.95 846.8 826.2 1.06M -0.86% -0.008554
Jul 05, 201 835.35 831 843.95 831 867.74K 0.80% 0.008025
Jul 06, 201 830.1 836 843.9 827.8 741.25K -0.63% -0.006285
Jul 09, 201 838.95 832.8 843 831 985.88K 1.07% 0.010661
Jul 10, 201 842.5 842 853.05 835 1.04M 0.42% 0.004231
Jul 11, 201 834.2 845 849.8 829.8 835.40K -0.99% -0.009852
Jul 12, 201 835.55 835.3 847 832.5 832.37K 0.16% 0.001618
Jul 13, 201 819.65 840.95 841.25 815.95 760.08K -1.90% -0.019029
Jul 16, 201 818.7 822.7 831.85 813.1 788.59K -0.12% -0.001159
Jul 17, 201 841.5 818.9 846 815.3 1.21M 2.78% 0.027849
Jul 18, 201 827.7 849.8 849.8 824.05 949.35K -1.64% -0.016399
Jul 19, 201 828.6 831 838 818.35 856.94K 0.11% 0.001087
Jul 20, 201 842.4 834.5 845.9 829.45 1.77M 1.67% 0.016655
Jul 23, 201 904 875 909.7 856 6.98M 7.31% 0.073124
Jul 24, 201 897.7 909.8 911.85 894.9 1.52M -0.70% -0.006969
Jul 25, 201 892.6 898 898.95 877.5 1.04M -0.57% -0.005681
Jul 26, 201 915.4 892.6 919.4 891.95 1.61M 2.55% 0.025543
Jul 27, 201 916.3 922 931.5 912.6 1.26M 0.10% 0.000983
Jul 30, 201 918.25 915 925 906 550.53K 0.21% 0.002128
Jul 31, 201 908.9 916.25 917.95 906.3 409.81K -1.02% -0.010182
Aug 01, 20 941.15 910.5 945 907.1 1.66M 3.55% 0.035482
Aug 02, 20 932.8 944 951.5 926.75 1.41M -0.89% -0.008872
Aug 03, 20 938.25 932.8 942.45 931 506.37K 0.58% 0.005843
Aug 06, 20 934.25 940 941.5 927.55 571.28K -0.43% -0.004263
Aug 07, 20 958.9 937 963 932.15 1.72M 2.64% 0.026385
Aug 08, 20 949.7 958.55 967.4 945.65 1.10M -0.96% -0.009594
Aug 09, 20 954.35 952.1 961 941.25 454.58K 0.49% 0.004896
Aug 10, 20 975.8 955.4 978.8 944.85 2.40M 2.25% 0.022476
Aug 13, 20 981.85 973.4 987 965.35 1.44M 0.62% 0.0062
Aug 14, 20 1,004.55 984 1,008.95 982 2.03M 2.31% 0.02312
Aug 16, 20 1,007.05 1,000.00 1,011.50 985.55 1.13M 0.25% 0.002489
Aug 17, 20 1,013.75 1,009.50 1,024.90 1,006.90 1.01M 0.67% 0.006653
Aug 20, 20 1,030.10 1,013.55 1,034.50 1,008.10 1.07M 1.61% 0.016128
Aug 21, 20 1,034.00 1,030.10 1,040.75 1,024.80 746.84K 0.38% 0.003786
Aug 23, 20 1,076.50 1,032.20 1,082.40 1,030.00 2.03M 4.11% 0.041103
Aug 24, 20 1,074.60 1,075.20 1,088.00 1,060.65 1.29M -0.18% -0.001765
Aug 27, 20 1,064.75 1,070.50 1,081.00 1,061.05 691.72K -0.92% -0.009166
Aug 28, 20 1,099.60 1,064.00 1,108.90 1,055.95 1.35M 3.27% 0.032731
Aug 29, 20 1,096.25 1,107.20 1,115.70 1,089.30 1.29M -0.30% -0.003047
Aug 30, 20 1,087.20 1,100.00 1,103.60 1,079.30 745.04K -0.83% -0.008255
Aug 31, 20 1,082.40 1,087.70 1,099.15 1,069.20 645.53K -0.44% -0.004415
Sep 03, 20 1,064.10 1,078.00 1,098.50 1,058.00 681.52K -1.69% -0.016907
Sep 04, 20 1,032.40 1,065.05 1,071.00 1,022.85 853.12K -2.98% -0.02979
Sep 05, 20 1,057.20 1,038.90 1,062.00 1,015.50 923.60K 2.40% 0.024022
Sep 06, 20 1,049.35 1,062.50 1,065.00 1,032.85 720.69K -0.74% -0.007425
Sep 07, 20 1,056.25 1,049.10 1,069.90 1,039.85 790.70K 0.66% 0.006575
Sep 10, 20 1,037.15 1,059.70 1,059.70 1,033.80 464.67K -1.81% -0.018083
Sep 11, 20 1,020.10 1,038.00 1,043.05 1,016.55 491.33K -1.64% -0.016439
Sep 12, 20 1,037.55 1,020.55 1,041.90 1,002.35 883.17K 1.71% 0.017106
Sep 14, 20 1,040.75 1,047.00 1,063.00 1,034.55 1.52M 0.31% 0.003084
Sep 17, 20 997 1,021.75 1,032.80 988.8 1.21M -4.20% -0.042037
Sep 18, 20 1,003.70 990 1,015.25 986 1.06M 0.67% 0.00672
Sep 19, 20 987.4 1,008.00 1,017.10 975.1 855.07K -1.62% -0.01624
Sep 21, 20 973.55 991.35 1,002.00 930.5 1.03M -1.40% -0.014027
Sep 24, 20 970.15 974 976.95 947 782.45K -0.35% -0.003492
Sep 25, 20 960.85 968 973.75 933 850.68K -0.96% -0.009586
Sep 26, 20 956.5 966 967.85 948.5 603.21K -0.45% -0.004527
Sep 27, 20 983.55 960.2 990.2 960.2 1.84M 2.83% 0.02828
Sep 28, 20 970.3 991.8 995.9 964.45 1.62M -1.35% -0.013472
Oct 01, 20 967.9 973 974.95 940.5 843.24K -0.25% -0.002473
Oct 03, 20 915.3 967.85 970.05 911 1.55M -5.43% -0.054344
Oct 04, 20 867.85 890 908 861.5 1.82M -5.18% -0.051841
Oct 05, 20 860.3 867 876.5 852.6 1.21M -0.87% -0.0087
Oct 08, 20 893.8 862 898.9 844.05 1.68M 3.89% 0.03894
Oct 09, 20 865.85 905 909.95 860.5 1.61M -3.13% -0.031271
Oct 10, 20 908.7 870.05 918.75 870 1.08M 4.95% 0.049489
Oct 11, 20 901.7 880 917.4 848.95 943.83K -0.77% -0.007703
Oct 12, 20 921.05 910.85 943.85 910.05 1.50M 2.15% 0.021459
Oct 15, 20 929.5 926.6 935 911.05 714.72K 0.92% 0.009174
Oct 16, 20 941 944.6 944.6 932 609.44K 1.24% 0.012372
Oct 17, 20 911.35 949 954.75 905.1 761.94K -3.15% -0.031509
Oct 19, 20 894.55 911 916.8 884.3 606.38K -1.84% -0.018434
Oct 22, 20 872.75 899 901.4 858.6 850.30K -2.44% -0.02437
Oct 23, 20 858.35 869 875 833.1 1.72M -1.65% -0.0165
Oct 24, 20 880.5 871 887.9 857.55 759.76K 2.58% 0.025805
Oct 25, 20 923.15 863.5 931.95 863.5 2.68M 4.84% 0.048438
Oct 26, 20 908.95 928 932 904.3 1.05M -1.54% -0.015382
Oct 29, 20 935.4 910 943 903 1.21M 2.91% 0.0291
Oct 30, 20 939.55 935.7 954.55 921.85 917.81K 0.44% 0.004437
Oct 31, 20 974.5 948.9 983 943.1 1.29M 3.72% 0.037199
Nov 01, 20 1,015.40 975 1,018.05 962.5 2.54M 4.20% 0.04197
Nov 02, 20 1,006.65 1,019.00 1,027.65 987.35 2.12M -0.86% -0.008617
Nov 05, 20 1,000.55 1,005.00 1,011.35 982.65 999.52K -0.61% -0.00606
Nov 06, 20 1,010.95 1,000.75 1,026.00 1,000.75 1.39M 1.04% 0.010394
Nov 07, 20 1,014.25 1,019.60 1,019.60 1,010.25 86.89K 0.33% 0.003264
Nov 09, 20 1,028.25 1,008.00 1,037.55 1,002.50 1.04M 1.38% 0.013803
Nov 12, 20 1,016.80 1,028.25 1,037.00 1,009.30 709.90K -1.11% -0.011135
Nov 13, 20 1,010.60 1,018.00 1,024.80 1,004.05 739.96K -0.61% -0.006098
Nov 14, 20 998.6 1,017.50 1,023.00 992 686.58K -1.19% -0.011874
Nov 15, 20 1,000.30 999 1,011.00 992.5 471.06K 0.17% 0.001702
Nov 16, 20 1,003.95 1,004.90 1,012.05 995 410.52K 0.36% 0.003649
Nov 19, 20 994.85 1,010.00 1,010.00 984.6 770.72K -0.91% -0.009064
Nov 20, 20 984.85 994 999.9 980 380.68K -1.01% -0.010052
Nov 21, 20 975.6 981.9 989.95 967 786.09K -0.94% -0.009392
Nov 22, 20 958.4 976.1 979.4 951 759.42K -1.76% -0.01763
Nov 26, 20 971.45 955.3 975.2 943.65 960.63K 1.36% 0.013616
Nov 27, 20 1,004.25 967 1,007.25 967 2.02M 3.38% 0.033764
Nov 28, 20 999.15 1,007.00 1,026.40 991.1 1.23M -0.51% -0.005078
Nov 29, 20 1,001.45 1,002.00 1,016.00 995 989.86K 0.23% 0.002302
Nov 30, 20 1,043.30 1,001.10 1,049.90 1,000.00 2.09M 4.18% 0.041789
Dec 03, 20 1,063.80 1,046.30 1,069.50 1,046.30 1.72M 1.96% 0.019649
Dec 04, 20 1,059.30 1,063.00 1,075.35 1,048.45 1.04M -0.42% -0.00423
Dec 05, 20 1,051.35 1,045.00 1,058.90 1,041.60 607.94K -0.75% -0.007505
Dec 06, 20 1,039.75 1,046.00 1,049.00 1,032.00 497.41K -1.10% -0.011033
Dec 07, 20 1,059.90 1,042.30 1,074.00 1,040.05 1.28M 1.94% 0.01938
Dec 10, 20 1,015.80 1,044.00 1,048.00 1,011.40 801.14K -4.16% -0.041608
Dec 11, 20 1,071.55 1,007.35 1,080.00 1,000.55 1.31M 5.49% 0.054883
Dec 12, 20 1,081.00 1,075.00 1,087.00 1,066.60 1.47M 0.88% 0.008819
Dec 13, 20 1,086.65 1,086.40 1,094.80 1,076.00 846.68K 0.52% 0.005227
Dec 14, 20 1,091.30 1,075.15 1,104.00 1,074.15 856.30K 0.43% 0.004279
Dec 17, 20 1,092.40 1,091.15 1,104.80 1,087.00 643.99K 0.10% 0.001008
Dec 18, 20 1,098.15 1,082.25 1,102.70 1,082.25 638.08K 0.53% 0.005264
Dec 19, 20 1,116.45 1,096.00 1,127.90 1,092.00 1.37M 1.67% 0.016664
Dec 20, 20 1,106.80 1,107.00 1,116.50 1,101.65 631.42K -0.86% -0.008643
Dec 21, 20 1,118.70 1,106.00 1,139.00 1,102.20 1.80M 1.08% 0.010752
Dec 24, 20 1,109.00 1,124.00 1,128.85 1,101.45 1.16M -0.87% -0.008671
Dec 26, 20 1,096.65 1,107.90 1,107.90 1,075.25 665.67K -1.11% -0.011136
Dec 27, 20 1,129.90 1,102.10 1,136.95 1,102.10 1.53M 3.03% 0.03032
Dec 28, 20 1,136.80 1,135.00 1,144.00 1,125.00 1.21M 0.61% 0.006107
Dec 31, 20 1,134.30 1,135.00 1,144.90 1,126.00 585.58K -0.22% -0.002199
Jan 01, 20 1,126.05 1,133.00 1,137.80 1,120.45 314.69K -0.73% -0.007273
Jan 02, 20 1,112.05 1,120.40 1,135.00 1,108.00 493.85K -1.24% -0.012433
Jan 03, 20 1,113.00 1,112.00 1,128.45 1,108.00 573.62K 0.09% 0.000854
Jan 04, 20 1,116.50 1,121.00 1,125.05 1,094.00 737.83K 0.31% 0.003145
Jan 07, 20 1,125.10 1,125.00 1,136.80 1,122.00 740.03K 0.77% 0.007703
Jan 08, 20 1,131.45 1,126.00 1,134.75 1,114.00 486.91K 0.56% 0.005644
Jan 09, 20 1,148.20 1,134.00 1,152.45 1,126.30 1.10M 1.48% 0.014804
Jan 10, 20 1,165.50 1,148.00 1,169.90 1,143.55 1.11M 1.51% 0.015067
Jan 11, 20 1,153.80 1,165.00 1,166.85 1,151.00 603.90K -1.00% -0.010039
Jan 14, 20 1,162.50 1,148.50 1,166.40 1,147.45 440.40K 0.75% 0.00754
Jan 15, 20 1,167.30 1,162.50 1,177.75 1,160.00 819.71K 0.41% 0.004129
Jan 16, 20 1,165.05 1,162.15 1,173.90 1,161.50 352.17K -0.19% -0.001928
Jan 17, 20 1,152.25 1,165.00 1,168.15 1,138.35 555.00K -1.10% -0.010987
Jan 18, 20 1,155.85 1,156.80 1,162.75 1,148.00 273.01K 0.31% 0.003124
Jan 21, 20 1,147.55 1,159.90 1,159.90 1,143.20 311.64K -0.72% -0.007181
Jan 22, 20 1,147.75 1,138.00 1,156.10 1,138.00 501.68K 0.02% 0.000174
Jan 23, 20 1,160.95 1,148.10 1,175.75 1,145.45 841.53K 1.15% 0.011501
Jan 24, 20 1,152.85 1,165.10 1,167.75 1,144.15 334.78K -0.70% -0.006977
Jan 25, 20 1,124.20 1,150.90 1,163.25 1,116.05 479.78K -2.49% -0.024851
Jan 28, 20 1,097.85 1,124.25 1,137.25 1,087.70 679.11K -2.34% -0.023439
Jan 29, 20 1,103.50 1,090.30 1,112.00 1,090.30 370.83K 0.51% 0.005146
Jan 30, 20 1,103.80 1,106.10 1,118.00 1,080.75 574.21K 0.03% 0.000272
Jan 31, 20 1,118.60 1,107.60 1,126.85 1,087.10 568.58K 1.34% 0.013408
Feb 01, 20 1,143.95 1,115.65 1,153.95 1,115.65 447.76K 2.27% 0.022662
Feb 04, 20 1,185.65 1,145.95 1,195.00 1,136.60 982.69K 3.65% 0.036453
Feb 05, 20 1,177.90 1,190.65 1,194.00 1,170.40 712.48K -0.65% -0.006536
Feb 06, 20 1,200.65 1,180.00 1,204.00 1,165.00 720.61K 1.93% 0.019314
Feb 07, 20 1,195.50 1,203.00 1,210.50 1,188.15 554.89K -0.43% -0.004289
Feb 08, 20 1,190.85 1,190.00 1,216.35 1,184.05 937.17K -0.39% -0.00389
Feb 11, 20 1,188.40 1,189.00 1,209.00 1,176.95 1.01M -0.21% -0.002057
Feb 12, 20 1,190.65 1,193.00 1,205.00 1,182.30 1.26M 0.19% 0.001893
Feb 13, 20 1,272.30 1,214.00 1,283.30 1,198.20 7.49M 6.86% 0.068576
Feb 14, 20 1,258.90 1,270.00 1,282.65 1,251.60 1.80M -1.05% -0.010532
Feb 15, 20 1,254.75 1,259.00 1,271.80 1,238.75 1.12M -0.33% -0.003297
Feb 18, 20 1,266.05 1,265.00 1,288.80 1,257.10 1.58M 0.90% 0.009006
Feb 19, 20 1,264.05 1,266.05 1,278.00 1,260.50 698.82K -0.16% -0.00158
Feb 20, 20 1,269.20 1,265.10 1,274.00 1,255.55 658.59K 0.41% 0.004074
Feb 21, 20 1,282.75 1,268.00 1,285.50 1,265.05 873.60K 1.07% 0.010676
Feb 22, 20 1,313.00 1,284.25 1,320.00 1,284.20 1.57M 2.36% 0.023582
Feb 25, 20 1,311.50 1,318.90 1,329.90 1,301.25 1.66M -0.11% -0.001142
Feb 26, 20 1,310.30 1,280.30 1,314.00 1,280.30 1.37M -0.09% -0.000915
Feb 27, 20 1,297.45 1,315.00 1,321.00 1,290.05 764.76K -0.98% -0.009807
Feb 28, 20 1,288.80 1,306.80 1,306.80 1,274.00 1.33M -0.67% -0.006667
Mar 01, 20 1,280.05 1,290.25 1,297.25 1,271.25 761.64K -0.68% -0.006789
Mar 05, 20 1,305.65 1,280.05 1,310.00 1,275.00 657.36K 2.00% 0.019999
Mar 06, 20 1,344.35 1,310.00 1,348.60 1,292.65 1.55M 2.96% 0.02964
Mar 07, 20 1,349.45 1,345.00 1,358.00 1,338.55 1.13M 0.38% 0.003794
Mar 08, 20 1,328.95 1,348.00 1,350.45 1,324.65 746.05K -1.52% -0.015191
Mar 11, 20 1,340.15 1,331.05 1,348.95 1,325.10 546.91K 0.84% 0.008428
Mar 12, 20 1,368.25 1,345.00 1,374.00 1,341.00 1.02M 2.10% 0.020968
Mar 13, 20 1,345.00 1,365.10 1,367.95 1,341.50 527.80K -1.70% -0.016993
Mar 14, 20 1,364.30 1,351.00 1,372.80 1,338.80 889.09K 1.43% 0.014349
Mar 15, 20 1,374.20 1,364.00 1,386.60 1,358.30 1.92M 0.73% 0.007256
Mar 18, 20 1,339.30 1,373.50 1,373.50 1,327.10 829.86K -2.54% -0.025397
Mar 19, 20 1,340.75 1,341.00 1,361.80 1,330.00 717.52K 0.11% 0.001083
Mar 20, 20 1,351.75 1,343.30 1,357.35 1,332.95 758.75K 0.82% 0.008204
Mar 22, 20 1,361.65 1,349.90 1,369.80 1,346.00 535.75K 0.73% 0.007324
Mar 25, 20 1,328.60 1,361.00 1,361.00 1,324.05 864.60K -2.43% -0.024272
Mar 26, 20 1,352.75 1,332.00 1,356.75 1,332.00 601.57K 1.82% 0.018177
Mar 27, 20 1,371.55 1,359.25 1,387.00 1,358.00 898.73K 1.39% 0.013898
Mar 28, 20 1,413.40 1,375.30 1,427.15 1,367.70 1.51M 3.05% 0.030513
Mar 29, 20 1,405.05 1,410.00 1,421.10 1,401.30 796.23K -0.59% -0.005908
Nifty Price Market Reurn
5,232.85
5,272.40 0.0075580229
5,254.35 -0.003423488
5,234.50 -0.003777822
5,234.20 -5.731206E-05
5,315.25 0.0154846968
5,328.40 0.0024740135
5,317.70 -0.002008107
5,278.15 -0.007437426
5,230.35 -0.009056203
5,310.75 0.0153718202
5,347.25 0.0068728522
5,346.60 -0.000121558
5,362.45 0.0029645008
5,328.60 -0.006312413
5,321.50 -0.001332433
5,286.05 -0.006661656
5,255.65 -0.005750986
5,260.95 0.0010084385
5,260.30 -0.000123552
5,273.10 0.0024333213
5,232.85 -0.007633081
5,236.60 0.0007166267
5,375.90 0.0266012298
5,479.70 0.0193083949
5,562.55 0.0151194408
5,583.60 0.0037842356
5,580.30 -0.000591017
5,656.00 0.0135655789
5,762.60 0.0188472419
5,790.95 0.0049196543
5,792.30 0.0002331224
5,841.30 0.0084595066
5,923.65 0.0140978892
5,883.75 -0.006735712
5,844.20 -0.006721904
5,861.25 0.0029174224
5,796.45 -0.011055662
5,802.85 0.0011041241
5,911.70 0.0187580241
5,956.85 0.007637397
5,972.85 0.0026859834
6,037.65 0.0108490921
6,129.95 0.0152874049
6,196.70 0.010889159
6,192.30 -0.000710055
6,152.55 -0.006419263
6,168.80 0.0026411813
6,057.50 -0.018042407
6,056.70 -0.000132068
6,139.35 0.0136460449
6,084.85 -0.008877161
6,064.75 -0.003303286
6,038.60 -0.004311802
6,037.95 -0.000107641
6,113.85 0.0125704916
6,115.15 0.000212632
6,065.80 -0.008070121
6,082.10 0.0026871971
6,174.20 0.0151427961
6,199.90 0.0041624826
6,276.90 0.0124195552
6,267.20 -0.001545349
6,297.60 0.004850651
6,322.00 0.0038744919
6,152.30 -0.026842771
6,104.00 -0.007850722
6,105.20 0.0001965924
5,991.70 -0.01859071
5,990.70 -0.000166898
6,067.35 0.012794832
6,147.90 0.0132759772
6,179.45 0.0051318336
6,184.55 0.0008253162
6,200.30 0.0025466687
6,251.35 0.0082334726
6,261.10 0.0015596631
6,278.95 0.0028509367
6,230.45 -0.007724221
6,200.00 -0.004887287
6,232.60 0.0052580645
6,194.45 -0.006121041
6,111.70 -0.013358732
6,175.70 0.0104717182
6,226.45 0.0082176919
6,173.70 -0.008471922
6,153.50 -0.003271944
6,072.65 -0.013138864
6,117.65 0.0074102739
6,186.15 0.01119711
6,167.20 -0.003063295
6,215.65 0.0078560773
6,294.10 0.012621367
6,328.80 0.0055130996
6,321.65 -0.001129756
6,339.35 0.0027999019
6,352.35 0.0020506834
6,332.45 -0.003132699
6,328.45 -0.000631667
6,355.15 0.0042190426
6,360.75 0.0008811751
6,438.45 0.0122155406
6,484.35 0.007129045
6,517.70 0.0051431524
6,501.95 -0.002416497
6,502.30 0.00005383
6,578.00 0.0116420344
6,577.05 -0.000144421
6,540.25 -0.005595214
6,554.75 0.0022170406
6,572.70 0.0027384721
6,540.10 -0.00495991
6,411.25 -0.019701534
6,442.50 0.0048742445
6,560.00 0.0182382615
6,561.65 0.0002515244
6,576.60 0.0022783903
6,464.80 -0.016999665
6,437.25 -0.004261539
6,343.15 -0.014618043
6,396.55 0.0084185302
6,408.30 0.0018369277
6,415.70 0.0011547524
6,398.05 -0.002751064
6,324.85 -0.011440986
6,316.65 -0.001296473
6,416.40 0.0157915984
6,330.35 -0.013410947
6,352.40 0.0034832197
6,339.90 -0.00196776
6,225.30 -0.018075995
6,255.15 0.0047949496
6,334.80 0.0127335076
6,378.15 0.0068431521
6,436.55 0.00915626
6,463.25 0.004148185
6,438.90 -0.003767454
6,465.15 0.0040767833
6,513.75 0.007517227
6,570.30 0.008681635
6,685.75 0.017571496
6,704.30 0.0027745578
6,713.75 0.0014095431
6,720.95 0.001072426
6,727.75 0.0010117617
6,753.10 0.0037679759
6,777.60 0.0036279635
6,753.55 -0.003548454
6,785.75 0.0047678628
6,825.75 0.0058947058
6,837.35 0.0016994469
6,797.70 -0.00579903
6,806.30 0.0012651338
6,847.30 0.0060238309
6,880.80 0.0048924394
6,810.45 -0.010224102
6,825.45 0.0022024976
6,845.30 0.0029082332
6,918.05 0.01062773
6,898.05 -0.002890988
6,895.70 -0.000340676
6,935.55 0.0057789637
6,960.75 0.0036334537
6,937.55 -0.003332974
6,857.15 -0.011589106
6,767.60 -0.013059361
6,796.25 0.0042334062
6,744.95 -0.00754828
6,680.55 -0.009547884
6,667.55 -0.001945948
6,525.20 -0.021349671
6,492.90 -0.00495004
6,625.60 0.0204377089
6,670.15 0.0067239193
6,744.15 0.0110942033
6,703.00 -0.006101584
6,650.60 -0.007817395
6,674.80 0.0036387694
6,718.60 0.0065619944
6,733.75 0.0022549341
6,773.65 0.0059253759
6,786.10 0.0018380046
6,866.45 0.0118403796
6,857.45 -0.001310721
6,656.80 -0.029260148
6,644.95 -0.001780135
6,755.45 0.0166291695
6,783.00 0.0040781887
6,815.05 0.0047250479
6,801.40 -0.00200292
6,787.15 -0.002095157
6,937.50 0.0221521552
6,961.45 0.0034522523
6,992.15 0.0044100008
7,080.65 0.0126570511
7,099.60 0.002676308
7,121.85 0.0031339794
7,170.25 0.006795987
7,229.05 0.0082005509
7,241.55 0.0017291345
7,257.25 0.0021680441
7,166.70 -0.012477178
7,172.90 0.0008651123
7,137.45 -0.004942213
7,108.75 -0.004021044
7,076.65 -0.004515562
7,029.45 -0.006669823
6,922.35 -0.0152359
6,959.90 0.0054244585
7,031.80 0.0103306082
7,108.20 0.0108649279
7,176.20 0.0095664163
7,175.00 -0.000167219
7,228.55 0.0074634146
7,242.85 0.0019782667
7,209.40 -0.004618348
7,147.55 -0.008579077
7,146.60 -0.000132913
7,144.20 -0.000335824
7,077.50 -0.009336245
7,210.30 0.0187636877
7,239.45 0.0040428276
7,299.65 0.0083155488
7,345.55 0.0062879727
7,279.80 -0.008950998
7,303.35 0.003234979
7,171.50 -0.018053359
7,141.70 -0.004155337
7,126.60 -0.002114343
7,202.60 0.0106642719
7,099.90 -0.01425874
7,078.95 -0.002950746
7,154.05 0.010608918
7,137.05 -0.002376276
7,096.75 -0.005646591
7,028.20 -0.009659351
6,997.60 -0.004353889
6,984.75 -0.001836344
6,972.45 -0.001760979
6,846.25 -0.018099807
6,846.60 5.112288E-05
6,969.95 0.0180162416
6,978.15 0.001176479
7,060.20 0.0117581307
7,126.75 0.0094260786
7,144.40 0.0024765847
7,193.60 0.0068865125
7,234.00 0.0056161032
7,246.05 0.0016657451
7,286.20 0.0055409499
7,224.20 -0.008509237
7,183.35 -0.005654605
7,093.85 -0.012459368
6,958.00 -0.019150391
6,908.00 -0.007185973
6,938.00 0.004342791
6,922.40 -0.002248487
6,826.55 -0.013846354
6,723.90 -0.015036878
6,794.65 0.0105221672
6,781.70 -0.001905911
6,749.65 -0.004725954
6,873.40 0.018334284
6,878.50 0.0007419909
6,680.90 -0.028727193
6,616.85 -0.009587032
6,728.90 0.0169340396
6,839.00 0.0163622583
6,689.40 -0.021874543
6,780.40 0.0136036117
6,796.75 0.0024113622
6,827.05 0.004458013
6,910.85 0.0122747014
6,909.70 -0.000166405
6,944.40 0.0050219257
6,938.75 -0.000813605
6,964.45 0.0037038371
6,911.15 -0.007653153
6,890.60 -0.002973456
6,885.10 -0.000798189
6,867.75 -0.002519934
6,959.85 0.0134105056
6,957.45 -0.000344835
6,799.45 -0.02270947
6,703.45 -0.014118789
6,704.75 0.00019393
6,700.70 -0.000604049
6,631.30 -0.010357127
6,612.90 -0.00277472
6,691.25 0.0118480546
6,568.50 -0.018344853
6,577.40 0.0013549517
6,600.65 0.0035348314
6,627.00 0.0039920311
6,680.80 0.0081183039
6,746.85 0.0098865405
6,785.10 0.0056693123
6,889.70 0.0154161324
6,912.45 0.0033020306
6,887.80 -0.003566029
6,917.55 0.0043192311
6,908.85 -0.001257671
6,843.95 -0.009393749
6,897.20 0.0077805945
6,972.30 0.0108884765
6,983.35 0.0015848429
7,003.95 0.0029498736
7,043.40 0.0056325359
7,051.05 0.0010861232
6,939.70 -0.015791974
6,915.35 -0.003508797
6,935.55 0.002921038
7,016.55 0.0116789584
7,020.25 0.0005273247
7,065.65 0.0064670062
7,136.80 0.010069845
7,148.05 0.0015763367
7,148.50 6.295423E-05
7,070.30 -0.010939358
7,149.45 0.0111947159
7,129.35 -0.002811405
7,074.95 -0.007630429
6,955.35 -0.016904713
6,935.65 -0.002832352
6,974.15 0.0055510298
7,019.60 0.0065169232
7,106.20 0.0123368853
7,129.00 0.0032084658
7,136.30 0.0010239865
7,186.25 0.0069994255
7,202.00 0.0021916855
7,183.85 -0.002520133
7,157.55 -0.00366099
7,101.10 -0.007886777
6,986.45 -0.016145386
6,976.60 -0.001409872
7,112.50 0.0194794026
7,098.70 -0.001940246
7,106.40 0.0010847057
7,125.85 0.0027369695
7,016.95 -0.015282387
6,961.00 -0.00797355
6,493.85 -0.067109611
6,569.85 0.0117033809
6,513.35 -0.008599892
6,657.25 0.0220930857
6,694.45 0.0055878929
6,669.35 -0.003749374
6,522.25 -0.022056122
6,475.65 -0.007144774
6,560.05 0.0130334407
6,421.05 -0.021188863
6,323.40 -0.015207793
6,407.00 0.0132207357
6,522.30 0.0179959419
6,504.50 -0.002729099
6,511.55 0.001083865
6,582.70 0.0109267379
6,543.25 -0.005992982
6,571.60 0.0043327093
6,636.95 0.0099443058
6,647.15 0.0015368505
6,528.55 -0.017842233
6,553.90 0.0038829449
6,573.90 0.0030516181
6,524.25 -0.007552594
6,552.35 0.0043070085
6,646.10 0.0143078438
6,654.50 0.0012638991
6,789.10 0.0202269141
6,818.65 0.0043525651
6,835.80 0.0025151606
6,793.80 -0.006144124
6,829.40 0.0052400718
6,802.30 -0.003968138
6,797.55 -0.000698293
6,786.05 -0.001691786
6,834.05 0.0070733343
6,870.85 0.0053848011
6,907.70 0.0053632374
6,907.10 -8.685959E-05
6,895.75 -0.001643237
6,913.05 0.0025087916
6,882.60 -0.004404713
6,870.35 -0.001779851
6,828.15 -0.006142336
6,784.85 -0.006341396
6,750.95 -0.004996426
6,740.90 -0.001488679
6,755.15 0.002113961
6,741.20 -0.002065091
6,661.70 -0.011793153
6,650.10 -0.001741297
6,641.40 -0.001308251
6,536.45 -0.015802391
6,536.45 0
6,526.60 -0.001506934
6,551.45 0.0038074955
6,580.80 0.0044799243
6,507.55 -0.011130866
6,594.55 0.0133690867
6,615.65 0.0031996118
6,615.50 -2.267351E-05
9,436.95 0.426490817
6,644.90 -0.2958636
6,686.90 0.0063206369
6,686.10 -0.000119637
6,712.50 0.0039484902
6,699.80 -0.001891993
6,649.50 -0.007507687
6,584.90 -0.009715016
6,576.85 -0.001222494
6,515.15 -0.009381391
6,425.35 -0.013783259
6,484.25 0.0091668158
6,425.45 -0.009068127
6,457.60 0.0050035406
6,501.75 0.0068369054
6,535.45 0.0051832199
6,621.75 0.0132049056
6,570.80 -0.007694341
6,628.05 0.0087127899
6,595.85 -0.004858141
6,652.75 0.0086266364
6,656.75 0.0006012551
6,700.70 0.006602321
6,705.25 0.0006790335
6,685.45 -0.00295291
6,724.75 0.0058784375
6,753.65 0.0042975575
6,630.80 -0.018190164
6,639.50 0.0013120589
6,607.65 -0.004797048
6,446.85 -0.024335429
6,490.85 0.0068250386
6,451.85 -0.006008458
6,405.45 -0.007191736
6,415.95 0.0016392291
6,378.20 -0.005883774
6,262.40 -0.018155592
6,149.15 -0.018084121
6,225.20 0.012367563
6,115.75 -0.017581764
6,092.05 -0.00387524
6,216.70 0.0204610927
6,234.45 0.0028552126
6,242.40 0.0012751726
6,230.00 -0.001986415
6,339.45 0.0175682183
6,341.60 0.0003391461
6,252.20 -0.014097389
6,166.20 -0.013755158
6,186.25 0.0032515974
6,270.50 0.0136189129
6,209.80 -0.009680249
6,125.60 -0.013559213
6,051.95 -0.012023312
5,843.20 -0.034493015
5,833.40 -0.001677163
5,999.05 0.0283968183
5,889.10 -0.018327902
5,930.15 0.0069705048
5,988.80 0.0098901377
6,000.40 0.001936949
6,024.15 0.0039580695
5,930.90 -0.015479362
5,859.75 -0.011996493
5,816.50 -0.007380861
5,852.90 0.006258059
5,829.95 -0.003921133
6,020.05 0.0326074838
6,137.15 0.0194516657
6,218.40 0.0132390442
6,239.35 0.0033690338
6,243.65 0.0006891744
6,275.10 0.0050371177
6,242.95 -0.005123424
6,258.45 0.0024828006
6,282.70 0.0038747613
6,222.65 -0.009557993
6,238.45 0.0025391112
6,255.75 0.0027731247
6,322.65 0.0106941614
6,406.70 0.0132934766
6,418.30 0.0018106045
6,423.70 0.0008413443
6,334.70 -0.013854943
6,323.00 -0.00184697
6,436.70 0.0179819706
6,452.15 0.0024002983
6,445.50 -0.001030664
6,479.60 0.0052905128
6,358.35 -0.018712575
6,378.00 0.0030904244
6,329.80 -0.007557228
6,346.65 0.0026620114
6,430.60 0.0132274507
6,470.10 0.0061425061
6,575.35 0.0162671365
6,635.05 0.0090793646
6,643.30 0.0012433968
6,634.30 -0.001354748
6,627.95 -0.000957147
6,593.45 -0.005205229
6,669.50 0.0115341741
6,684.30 0.0022190569
6,583.15 -0.015132475
6,588.55 0.000820276
6,580.15 -0.001274939
6,533.55 -0.007081905
6,484.35 -0.007530363
6,500.05 0.0024212142
6,504.55 0.0006923024
6,603.25 0.0151739936
6,617.25 0.0021201681
6,593.00 -0.003664664
6,640.90 0.0072652814
6,582.30 -0.008824105
6,608.25 0.003942391
6,629.70 0.0032459426
6,621.55 -0.001229317
6,546.50 -0.011334204
6,513.10 -0.005101963
6,495.25 -0.00274063
6,498.60 0.0005157615
6,626.85 0.0197350199
6,725.20 0.0148411387
6,797.00 0.0106762624
6,820.30 0.0034279829
6,804.00 -0.002389924
6,815.45 0.0016828336
6,849.20 0.0049519841
6,844.75 -0.000649711
6,832.30 -0.001818912
6,884.15 0.0075889525
6,901.80 0.0025638605
6,857.75 -0.006382393
6,832.05 -0.003747585
6,785.15 -0.006864704
6,793.85 0.0012822119
6,865.05 0.0104800665
6,819.85 -0.006584074
6,842.35 0.0032991928
6,891.30 0.0071539749
6,886.15 -0.000747319
6,871.00 -0.002200068
6,910.55 0.0057560763
6,775.55 -0.019535348
6,803.70 0.0041546443
6,837.75 0.0050046298
6,907.10 0.0101422251
6,980.80 0.01067018
7,027.85 0.0067399152
7,071.85 0.0062608052
7,051.00 -0.002948309
7,050.10 -0.000127641
7,039.40 -0.001517709
7,151.35 0.015903344
7,192.25 0.0057191999
7,177.00 -0.002120338
7,215.35 0.0053434583
7,194.40 -0.002903532
7,162.25 -0.004468753
7,178.20 0.0022269538
7,221.30 0.0060042908
7,186.70 -0.004791381
7,227.45 0.0056701963
7,305.60 0.0108129423
7,270.00 -0.004872974
7,297.90 0.0038376891
7,338.65 0.0055837981
7,330.00 -0.001178691
7,335.05 0.0006889495
7,310.90 -0.003292411
7,232.80 -0.010682679
7,248.55 0.0021775799
7,364.05 0.0159342213
7,398.25 0.0046441836
7,368.45 -0.00402798
7,277.00 -0.012411023
7,289.50 0.0017177408
7,347.45 0.0079497908
7,339.25 -0.001116033
7,343.70 0.000606329
7,390.20 0.006331958
7,397.80 0.0010283889
7,363.80 -0.004595961
7,359.75 -0.000549988
7,386.05 0.0035734909
7,343.50 -0.00576086
7,334.80 -0.001184721
7,361.00 0.0035720129
7,461.95 0.0137141693
7,490.65 0.0038461796
7,474.30 -0.002182721
7,504.60 0.0040538913
7,615.00 0.0147109773
7,607.20 -0.001024294
7,642.70 0.0046666316
7,575.55 -0.008786162
7,420.50 -0.020467161
7,455.30 0.0046897109
7,462.70 0.0009925825
7,487.20 0.0032829941
7,513.80 0.00355273
7,490.30 -0.003127579
7,491.70 0.0001869084
7,573.00 0.0108520096
7,554.90 -0.00239007
7,479.75 -0.009947187
7,469.95 -0.001310204
7,514.95 0.0060241367
7,336.85 -0.023699426
7,394.85 0.0079053
7,532.25 0.0185804986
7,567.70 0.004706429
7,565.50 -0.000290709
7,537.25 -0.003734056
7,527.20 -0.001333378
7,532.70 0.0007306834
7,418.35 -0.01518048
7,439.85 0.0028982186
7,384.50 -0.007439666
7,512.30 0.0173065204
7,507.70 -0.000612329
7,538.80 0.0041424138
7,541.70 0.0003846766
7,551.55 0.0013060716
7,541.50 -0.001330853
7,476.75 -0.008585825
7,452.15 -0.0032902
7,494.10 0.0056292479
7,501.45 0.0009807715
7,502.20 9.998067E-05
7,391.40 -0.014769001
7,344.10 -0.006399329
7,274.10 -0.009531461
7,330.95 0.0078153998
7,366.05 0.0047879197
7,247.45 -0.016100895
7,342.30 0.0130873618
7,126.50 -0.029391335
6,916.45 -0.029474497
6,928.10 0.0016843901
6,903.45 -0.003557974
6,908.50 0.0007315183
6,761.55 -0.021270898
6,835.30 0.0109072624
6,882.65 0.0069272746
6,837.50 -0.006559973
6,960.75 0.0180255941
6,983.40 0.0032539597
7,003.60 0.0028925738
7,079.40 0.0108230053
7,040.25 -0.00553013
6,947.30 -0.013202656
6,984.25 0.005318613
7,001.60 0.0024841608
6,971.20 -0.004341865
7,089.25 0.0169339569
7,101.15 0.0016785979
7,023.20 -0.010977095
7,045.35 0.003153833
7,004.65 -0.00577686
6,989.25 -0.00219854
6,976.50 -0.00182423
6,943.35 -0.004751666
6,908.10 -0.0050768
6,896.00 -0.001751567
6,816.35 -0.011550174
6,814.90 -0.000212724
6,724.45 -0.013272388
6,832.00 0.0159938731
6,847.40 0.0022540984
6,915.45 0.0099380787
6,982.80 0.0097390625
7,002.50 0.0028212178
7,028.75 0.0037486612
7,030.75 0.0002845456
7,106.90 0.0108309924
7,083.10 -0.003348858
7,085.15 0.0002894213
7,132.20 0.0066406498
7,214.15 0.0114901433
7,231.85 0.0024535115
7,228.30 -0.000490884
7,247.95 0.0027184815
7,243.65 -0.000593271
7,269.00 0.0034996169
7,287.75 0.002579447
7,202.75 -0.011663408
7,242.55 0.0055256673
7,315.25 0.010037901
7,417.70 0.0140049896
7,455.15 0.0050487348
7,452.15 -0.000402406
7,379.30 -0.009775702
7,516.05 0.018531568
7,547.10 0.0041311593
7,569.90 0.0030210279
7,628.10 0.0076883446
7,603.20 -0.003264247
7,614.75 0.0015190972
7,623.60 0.0011622181
7,631.25 0.0010034629
7,626.95 -0.000563473
7,605.05 -0.002871397
7,531.60 -0.009658056
7,599.45 0.00900871
7,638.00 0.0050727355
7,691.85 0.0070502749
7,725.25 0.0043422584
7,721.60 -0.000472477
7,729.65 0.00104253
7,706.50 -0.002994961
7,709.10 0.0003373775
7,754.70 0.0059150874
7,691.65 -0.008130553
7,696.20 0.0005915506
7,745.40 0.0063927653
7,735.30 -0.001304
7,710.95 -0.003147906
7,710.00 -0.000123201
7,710.90 0.0001167315
7,835.65 0.0161783968
7,854.75 0.002437577
7,928.55 0.0093955887
7,933.10 0.0005738754
7,918.60 -0.001827785
7,909.20 -0.001187079
7,830.10 -0.010001011
7,885.70 0.0071008033
7,905.30 0.0024855117
7,865.30 -0.005059897
7,912.10 0.0059501863
7,945.30 0.0041961047
7,976.90 0.0039771941
7,995.05 0.00227532
8,053.15 0.0072669965
8,095.10 0.0052091418
8,092.10 -0.000370595
8,045.35 -0.00577724
8,052.10 0.000838994
8,107.10 0.0068305163
8,078.85 -0.0034846
8,044.90 -0.004202331
8,042.60 -0.000285895
8,003.15 -0.00490513
8,021.00 0.0022303718
8,063.10 0.0052487221
8,057.70 -0.000669718
8,137.35 0.0098849548
8,216.70 0.0097513318
8,230.85 0.0017221025
8,222.20 -0.001050924
8,214.30 -0.000960813
8,231.35 0.0020756486
8,227.70 -0.000443427
8,265.80 0.0046306987
8,193.25 -0.00877713
8,226.10 0.004009398
8,242.70 0.0020179672
8,320.20 0.009402259
8,331.00 0.0012980457
8,299.20 -0.003817069
8,351.30 0.0062777135
8,398.95 0.0057056985
8,396.00 -0.000351234
8,279.15 -0.013917342
8,258.20 -0.002530453
8,235.05 -0.002803274
8,159.15 -0.009216702
8,106.60 -0.006440622
8,233.90 0.0157032541
8,331.85 0.0118959424
8,299.50 -0.003882691
8,328.95 0.0035484065
8,350.95 0.0026413894
8,367.15 0.0019398991
8,406.55 0.0047088913
8,435.75 0.003473482
8,397.20 -0.004569837
8,431.50 0.0040846949
8,429.15 -0.000278717
8,452.75 0.0027998078
8,408.70 -0.005211322
8,408.00 -8.324711E-05
8,420.80 0.0015223597
8,400.20 -0.002446323
8,411.45 0.0013392538
8,453.10 0.0049515839
8,454.00 0.0001064698
8,443.60 -0.001230187
8,423.85 -0.00233905
8,355.10 -0.008161351
8,285.50 -0.008330241
8,279.70 -0.000700018
8,301.10 0.0025846347
8,331.60 0.0036742119
8,416.40 0.010178117
8,410.70 -0.000677249
8,451.50 0.0048509637
8,481.75 0.0035792463
8,479.45 -0.00027117
8,556.95 0.0091397437
8,544.90 -0.001408212
8,585.50 0.0047513722
8,646.30 0.0070817075
8,640.70 -0.000647676
8,659.50 0.0021757496
8,589.80 -0.008048964
8,662.15 0.0084227805
8,641.60 -0.00237239
8,669.75 0.0032574986
8,702.85 0.0038178725
8,710.60 0.0008905129
8,748.75 0.0043797213
8,737.10 -0.001331619
8,747.45 0.0011846036
8,793.30 0.0052415275
8,812.60 0.0021948529
8,786.85 -0.002921953
8,729.30 -0.00654956
8,776.20 0.0053727103
8,806.45 0.0034468221
8,726.85 -0.009038829
8,637.15 -0.010278623
8,497.75 -0.016139583
8,427.70 -0.008243359
8,541.50 0.013503091
8,635.70 0.0110285079
8,643.30 0.0008800676
8,594.25 -0.005674916
8,509.40 -0.00987288
8,499.30 -0.001186923
8,585.00 0.0100831833
8,605.75 0.0024170064
8,669.60 0.0074194579
8,571.80 -0.011280797
8,663.15 0.0106570382
8,694.95 0.0036707202
8,755.25 0.00693506
8,700.35 -0.006270523
8,747.20 0.0053848408
8,732.40 -0.00169197
8,757.15 0.0028342724
8,749.95 -0.000822185
8,810.95 0.0069714684
8,890.65 0.0090455626
8,866.85 -0.00267697
8,884.95 0.0020413112
8,887.60 0.0002982572
8,946.90 0.0066722175
8,951.75 0.0005420872
8,938.40 -0.001491329
8,911.20 -0.00304305
8,738.00 -0.019436215
8,638.30 -0.011409934
8,654.60 0.0018869453
8,520.95 -0.015442655
8,557.10 0.0042424847
8,600.00 0.0050133807
8,662.40 0.007255814
8,706.85 0.0051313724
8,706.45 -4.594084E-05
8,787.40 0.0092977046
8,798.30 0.0012404124
8,836.40 0.004330382
8,792.40 -0.004979403
8,890.05 0.0111061826
8,937.20 0.0053036822
8,985.25 0.0053764042
9,002.35 0.001903119
8,984.65 -0.001966153
8,937.65 -0.005231144
8,972.90 0.0039439898
8,993.80 0.0023292358
9,065.15 0.0079332429
9,106.75 0.0045890029
9,104.45 -0.00025256
9,165.10 0.0066615776
9,153.60 -0.00125476
9,234.85 0.0088762891
9,237.75 0.0003140278
9,260.65 0.0024789586
9,273.10 0.0013443981
9,169.55 -0.011166708
9,117.55 -0.005670944
9,147.30 0.003262938
9,154.95 0.0008363124
9,082.45 -0.007919213
9,051.50 -0.003407671
8,973.75 -0.008589737
9,065.00 0.0101685472
9,137.10 0.007953668
9,161.90 0.0027142091
9,185.40 0.0025649701
9,195.70 0.0011213447
9,207.40 0.0012723338
9,246.05 0.0041977105
9,267.50 0.0023199096
9,254.30 -0.001424332
9,244.70 -0.001037356
9,154.50 -0.009756942
9,060.40 -0.010279098
9,059.35 -0.000115889
9,056.60 -0.000303554
8,988.55 -0.007513857
9,103.05 0.0127384283
9,190.55 0.009612163
9,231.90 0.0044991867
9,156.50 -0.008167333
9,101.80 -0.005973898
9,133.65 0.0034993078
9,216.75 0.0090982247
9,270.85 0.005869748
9,360.45 0.0096647017
9,363.45 0.0003204974
9,387.75 0.0025951973
9,431.50 0.0046603286
9,470.35 0.0041191751
9,438.25 -0.003389526
9,435.85 -0.000254284
9,490.65 0.0058076379
9,434.50 -0.005916349
9,417.85 -0.001764799
9,439.35 0.002282899
9,505.75 0.0070343827
9,573.45 0.0071220051
9,639.25 0.0068731753
9,640.75 0.0001556138
9,630.60 -0.001052823
9,650.30 0.0020455631
9,665.20 0.0015439935
9,699.85 0.0035850267
9,612.60 -0.008994984
9,686.60 0.0076982294
9,646.80 -0.004108769
9,723.10 0.0079093585
9,787.30 0.0066028324
9,877.20 0.0091853729
9,853.90 -0.002358968
9,810.00 -0.004455089
9,819.45 0.0009633028
9,743.05 -0.007780477
9,697.90 -0.004634072
9,687.05 -0.001118799
9,409.80 -0.028620684
9,344.40 -0.006950201
9,190.55 -0.016464406
9,206.35 0.0017191572
9,322.60 0.0126271541
9,251.10 -0.007669534
9,348.45 0.0105230729
9,326.70 -0.002326589
9,323.60 -0.000332379
9,235.60 -0.009438414
9,159.95 -0.00819113
9,151.05 -0.000971621
9,167.60 0.0018085356
9,138.50 -0.003174222
9,251.35 0.0123488538
9,332.65 0.0087879066
9,302.25 -0.003257381
9,261.90 -0.00433766
9,225.35 -0.003946275
9,136.10 -0.00967443
9,039.80 -0.010540603
8,936.85 -0.011388526
9,000.70 0.0071445755
8,986.40 -0.001588765
9,121.75 0.0150616487
9,157.90 0.0039630553
9,151.55 -0.00069339
9,133.90 -0.001928635
9,004.45 -0.014172478
8,894.20 -0.012243946
8,920.45 0.0029513616
8,949.10 0.0032117214
8,904.00 -0.005039613
8,800.80 -0.011590296
8,914.35 0.0129022362
8,978.10 0.0071513907
8,912.10 -0.007351221
9,023.60 0.0125110804
9,074.85 0.0056795514
8,975.60 -0.01093682
9,146.15 0.0190015152
9,172.05 0.0028317926
9,205.20 0.0036142411
9,219.15 0.0015154478
9,230.85 0.0012690975
9,247.25 0.0017766511
9,267.65 0.0022060613
9,311.30 0.0047099319
9,330.30 0.0020405314
9,311.60 -0.002004223
9,356.40 0.0048112032
9,347.65 -0.000935189
9,373.40 0.0027547031
9,390.40 0.0018136429
9,349.95 -0.004307591
9,381.35 0.0033583067
9,443.65 0.0066408353
9,496.50 0.0055963531
9,444.50 -0.005475702
9,388.65 -0.005913495
9,339.75 -0.005208417
9,418.80 0.008463824
9,419.85 0.0001114792
9,418.90 -0.000100851
9,360.95 -0.006152523
9,416.35 0.0059182027
9,389.95 -0.002803634
9,365.90 -0.002561249
9,328.70 -0.003971855
9,304.45 -0.002599505
9,209.20 -0.010237037
9,108.70 -0.010913
9,145.65 0.0040565613
9,069.80 -0.00829356
9,115.55 0.0050442127
9,215.55 0.0109702651
9,307.55 0.0099831263
9,270.60 -0.003969895
9,255.00 -0.001682739
9,315.35 0.0065207996
9,255.10 -0.006467819
9,175.90 -0.008557444
9,110.50 -0.007127366
9,205.90 0.0104714341
9,300.10 0.0102325682
9,316.25 0.0017365405
9,332.40 0.0017335301
9,386.45 0.0057916506
9,386.40 -5.326828E-06
9,356.65 -0.003169479
9,343.70 -0.001384042
9,318.55 -0.002691653
9,234.50 -0.009019644
9,276.40 0.0045373328
9,240.25 -0.003896986
9,296.65 0.006103731
9,234.40 -0.00669596
9,231.80 -0.000281556
9,129.25 -0.011108343
9,036.95 -0.01011036
9,162.45 0.0138874288
9,109.00 -0.005833593
9,149.40 0.004435174
9,194.55 0.0049347498
9,166.60 -0.003039844
9,194.50 0.0030436585
9,277.95 0.0090760781
9,359.40 0.008778879
9,344.25 -0.001618694
9,380.90 0.0039221981
9,349.05 -0.003395197
9,231.25 -0.012600211
9,315.25 0.0090995261
9,269.55 -0.004905934
9,236.30 -0.003587013
9,286.10 0.0053917694
9,363.85 0.0083727291
9,450.65 0.0092696914
9,449.90 -7.935962E-05
9,487.90 0.0040212066
9,579.05 0.0096069731
9,618.70 0.0041392414
9,650.60 0.0033164565
9,651.70 0.0001139826
9,588.80 -0.006516987
9,685.70 0.0101055398
9,709.35 0.002441744
9,704.80 -0.00046862
9,744.75 0.0041165197
9,769.10 0.0024987814
9,724.45 -0.004570534
9,656.50 -0.006987542
9,726.15 0.0072127582
9,685.65 -0.004164032
9,770.20 0.008729409
9,839.75 0.0071185851
9,862.50 0.0023120506
9,872.55 0.0010190114
9,850.80 -0.002203078
9,958.80 0.0109635766
9,985.90 0.0027212114
9,973.65 -0.00122673
9,975.20 0.0001554095
9,992.00 0.0016841768
9,921.65 -0.007040633
9,806.05 -0.011651288
9,764.55 -0.004232081
9,815.45 0.0052127338
9,875.20 0.0060873419
9,740.10 -0.013680736
9,607.10 -0.013654891
9,660.60 0.0055687981
9,792.75 0.0136792746
9,696.45 -0.009833806
9,594.25 -0.01053994
9,545.70 -0.005060323
9,425.55 -0.012586819
9,243.15 -0.019351656
9,303.35 0.0065129312
9,302.25 -0.000118237
9,202.35 -0.010739337
9,116.00 -0.009383473
9,165.50 0.0054300132
9,056.70 -0.011870602
8,854.85 -0.022287367
8,624.95 -0.025963173
8,602.60 -0.002591319
8,562.95 -0.004609072
8,748.50 0.0216689342
8,565.60 -0.020906441
8,767.10 0.0235243299
8,812.00 0.0051214199
8,893.80 0.0092827962
8,758.60 -0.015201601
8,640.65 -0.013466764
8,576.95 -0.007372131
8,489.90 -0.010149295
8,555.65 0.0077444964
8,473.50 -0.009601842
8,417.25 -0.006638343
8,610.10 0.0229112834
8,600.30 -0.001138198
8,753.45 0.0178075183
8,772.50 0.0021762848
8,899.40 0.0144656597
8,877.90 -0.002415893
8,870.30 -0.000856058
8,929.85 0.0067134144
8,946.35 0.0018477354
8,859.25 -0.009735814
8,923.55 0.0072579507
8,921.45 -0.000235332
8,954.65 0.0037213682
8,993.25 0.0043106096
9,052.75 0.0066160732
8,960.15 -0.010228936
8,940.30 -0.002215365
8,879.00 -0.006856593
8,943.00 0.0072080189
8,983.90 0.0045734094
8,993.25 0.0010407507
9,081.85 0.0098518333
9,109.15 0.0030059955
9,126.90 0.0019485902
9,116.45 -0.001144967
9,029.45 -0.009543188
8,883.25 -0.016191462
8,940.65 0.0064615991
8,769.60 -0.019131719
8,845.15 0.0086149881
9,021.60 0.0199487855
9,077.30 0.0061740711
9,091.30 0.0015423088
9,153.95 0.0068912037
9,177.35 0.0025562735
9,246.80 0.007567544
9,234.45 -0.001335597
9,082.55 -0.016449274
9,002.45 -0.008819109
9,041.70 0.0043599242
9,078.80 0.0041032107
9,152.55 0.0081233203
9,170.00 0.0019065725
9,197.90 0.00304253
9,103.40 -0.010274084
9,014.80 -0.009732627
9,054.90 0.0044482407
9,081.15 0.0028989829
9,098.65 0.0019270687
9,127.45 0.0031653047
9,119.40 -0.000881955
9,098.20 -0.002324714
9,051.45 -0.005138379
9,157.15 0.011677687
9,158.75 0.0001747269
9,161.60 0.0003111778
9,140.10 -0.002346752
9,155.30 0.0016630015
9,131.15 -0.002637816
9,068.85 -0.006822799
9,072.20 0.0003693963
8,994.35 -0.00858116
8,876.60 -0.013091552
8,875.65 -0.000107023
8,884.90 0.0010421772
9,003.85 0.0133878828
9,056.30 0.0058252858
9,042.00 -0.001579011
9,033.60 -0.000928998
9,118.70 0.0094203861
9,145.80 0.0029719149
9,036.90 -0.011907105
8,967.15 -0.007718355
8,925.30 -0.004667035
8,887.90 -0.004190335
8,869.30 -0.002092733
8,827.05 -0.004763623
8,754.35 -0.008236047
8,742.30 -0.001376459
8,845.60 0.0118161125
8,901.70 0.0063421362
8,919.75 0.0020277026
8,983.85 0.0071863001
8,953.15 -0.003417243
8,946.20 -0.000776263
8,955.95 0.0010898482
9,037.50 0.0091056783
9,173.60 0.0150594744
9,230.45 0.0061971309
9,225.35 -0.000552519
9,211.05 -0.001550077
9,345.60 0.0146074552
9,440.85 0.010191962
9,450.25 0.0009956731
9,447.20 -0.000322743
9,499.40 0.0055254467
9,516.70 0.0018211677
9,570.15 0.0056164427
9,553.00 -0.00179203
9,500.05 -0.005542761
9,411.65 -0.009305214
9,512.60 0.0107260682
9,501.80 -0.001135336
9,601.95 0.0105401082
9,663.70 0.0064309854
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.200086102
R Square 0.040034448
Adjusted R Square 0.039253353
Standard Error 0.017846238
Observations 1231

ANOVA
df SS MS F Significance F
Regression 1 0.0163238827 0.016323883 51.25427348 1.392746E-12
Residual 1229 0.3914220306 0.000318488
Total 1230 0.4077459133

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.000769635 0.0005090014 1.512048374 0.130778638 -0.000228973 0.001768243
X Variable 1 0.212524234 0.0296854351 7.159208998 1.392746E-12 0.1542844948 0.270763974
Lower 95.0% Upper 95.0%
-0.000228973 0.001768243
0.1542844948 0.270763974
Date Price Open High Low Vol. Change % Return
Apr 01, 20 82.14 81.79 82.86 81.09 763.75K 0.06%
Apr 02, 20 81.39 82.23 82.66 80.79 105.24K -0.91% -0.009131
Apr 03, 20 83.66 81.43 83.93 81.32 538.28K 2.79% 0.02789
Apr 04, 20 83.27 83.89 84.52 82.54 281.68K -0.47% -0.004662
Apr 07, 20 82.48 83.29 83.29 81.64 216.36K -0.95% -0.009487
Apr 09, 20 83.34 82.46 83.93 81.84 192.98K 1.04% 0.010427
Apr 10, 20 82.82 82.5 83.93 82.14 226.44K -0.62% -0.00624
Apr 11, 20 83.63 82.14 83.84 82.05 234.94K 0.98% 0.00978
Apr 15, 20 83.95 83.66 84.29 82.34 143.34K 0.38% 0.003826
Apr 16, 20 85.13 84.25 85.54 84.09 269.88K 1.41% 0.014056
Apr 17, 20 87.7 85.71 90.46 85.71 1.05M 3.02% 0.030189
Apr 21, 20 86.93 87.93 89.02 86.32 341.71K -0.88% -0.00878
Apr 22, 20 87.54 87.14 88.93 87.14 213.29K 0.70% 0.007017
Apr 23, 20 87.63 86.79 88.48 86.79 200.24K 0.10% 0.001028
Apr 25, 20 87.64 86.75 88.21 85.98 602.92K 0.01% 0.000114
Apr 28, 20 86.8 88.18 88.86 85 351.99K -0.96% -0.009585
Apr 29, 20 86.18 85.88 86.93 83.71 147.66K -0.71% -0.007143
Apr 30, 20 86.86 85.43 88.57 85.43 268.13K 0.79% 0.00789
May 02, 20 86.59 86.07 87.61 85.73 1.18M -0.31% -0.003108
May 05, 20 85.36 85.73 87.04 84.32 124.88K -1.42% -0.014205
May 06, 20 86.63 85.34 88.93 85.11 976.72K 1.49% 0.014878
May 07, 20 86.41 86.95 87.32 85.57 117.83K -0.25% -0.00254
May 08, 20 85.93 85.73 87.48 85.71 65.15K -0.56% -0.005555
May 09, 20 86.09 85.93 86.96 85.61 101.33K 0.19% 0.001862
May 12, 20 85.21 86.07 87.3 84.64 165.79K -1.02% -0.010222
May 13, 20 85.36 85.36 86.61 83.61 342.75K 0.18% 0.00176
May 14, 20 86.45 85.71 87.11 85.34 181.33K 1.28% 0.012769
May 15, 20 86.59 86.45 87.79 86.07 194.97K 0.16% 0.001619
May 16, 20 84.75 87.77 87.77 82.8 216.58K -2.12% -0.02125
May 19, 20 83.96 84.75 85.71 83.63 138.09K -0.93% -0.009322
May 20, 20 85.23 84.98 86.43 83.57 255.12K 1.51% 0.015126
May 21, 20 87.91 85.71 89.61 85 632.17K 3.14% 0.031444
May 22, 20 90.14 89.61 93.14 88.96 1.25M 2.54% 0.025367
May 23, 20 88.23 90.36 91.96 87.5 502.01K -2.12% -0.021189
May 26, 20 86.91 89.29 90.71 86.7 375.67K -1.50% -0.014961
May 27, 20 86.25 87.48 87.64 85.61 180.77K -0.76% -0.007594
May 28, 20 86.43 85.04 88.27 84.68 116.86K 0.21% 0.002087
May 29, 20 86.63 85.86 87.5 85.86 175.47K 0.23% 0.002314
May 30, 20 88.39 87.13 89.27 84.66 925.99K 2.03% 0.020316
Jun 02, 20 87.54 88.21 88.93 86.96 316.59K -0.96% -0.009616
Jun 03, 20 86.57 87.14 88.46 86.13 345.09K -1.11% -0.011081
Jun 04, 20 86.7 86.79 87.71 86.29 93.69K 0.15% 0.001502
Jun 05, 20 87.82 87.61 89.16 86.73 266.47K 1.29% 0.012918
Jun 06, 20 91.23 87.88 91.91 87.86 1.14M 3.88% 0.038829
Jun 09, 20 96.41 92.79 96.96 90.82 2.22M 5.68% 0.05678
Jun 10, 20 96.45 97.39 98.7 95.36 1.32M 0.04% 0.000415
Jun 11, 20 97.89 96.54 98.82 96.54 982.17K 1.49% 0.01493
Jun 12, 20 97.05 98.2 99.11 96.61 304.44K -0.86% -0.008581
Jun 13, 20 93.57 97.82 97.82 93.21 536.17K -3.59% -0.035858
Jun 16, 20 91.45 92.86 94.96 91.13 383.74K -2.27% -0.022657
Jun 17, 20 96.23 91.8 97.52 91.8 339.48K 5.23% 0.052269
Jun 18, 20 96.8 96.21 101.23 95.04 1.82M 0.59% 0.005923
Jun 19, 20 99.45 98.54 100.36 96.88 961.57K 2.74% 0.027376
Jun 20, 20 97.34 100 100.34 96.79 338.42K -2.12% -0.021217
Jun 23, 20 99.77 97.86 100.32 97.86 383.52K 2.50% 0.024964
Jun 24, 20 97.93 100.82 100.82 97.32 269.21K -1.84% -0.018442
Jun 25, 20 97.75 98.57 99.57 96.5 171.77K -0.18% -0.001838
Jun 26, 20 99.13 96.52 99.96 96.52 166.79K 1.41% 0.014118
Jun 27, 20 101.46 98.21 103.54 98.14 891.03K 2.35% 0.023504
Jun 30, 20 103.64 101.46 103.93 100.36 382.83K 2.15% 0.021486
Jul 01, 201 105.45 103.11 106.2 103.11 340.89K 1.75% 0.017464
Jul 02, 201 102.68 105.36 106.46 101.79 536.85K -2.63% -0.026268
Jul 03, 201 101.68 103.11 104.25 101.16 287.43K -0.97% -0.009739
Jul 04, 201 104.71 102.04 105.36 102.04 326.70K 2.98% 0.029799
Jul 07, 201 104.98 105.36 108.11 104.2 482.98K 0.26% 0.002579
Jul 08, 201 108.2 105.82 112.86 105.68 1.84M 3.07% 0.030673
Jul 09, 201 108.34 108.57 112.07 107.34 718.01K 0.13% 0.001294
Jul 10, 201 105.7 108.3 109.07 103.59 218.24K -2.44% -0.024368
Jul 11, 201 101.66 105.75 108.2 100 130.39K -3.82% -0.038221
Jul 14, 201 104.27 101.64 105.71 100.73 201.26K 2.57% 0.025674
Jul 15, 201 104.23 105.98 105.98 103.59 167.47K -0.04% -0.000384
Jul 16, 201 103.77 103.79 106.41 103.07 159.09K -0.44% -0.004413
Jul 17, 201 104.48 103.61 105.46 103.61 94.10K 0.68% 0.006842
Jul 18, 201 104.38 104.82 107.68 103.21 763.45K -0.10% -0.000957
Jul 21, 201 103.63 106.05 106.05 103.32 318.96K -0.72% -0.007185
Jul 22, 201 104.43 104.29 105.36 102.89 486.88K 0.77% 0.00772
Jul 23, 201 109.05 105.68 110.71 103.3 909.76K 4.42% 0.04424
Jul 24, 201 107.79 109.38 109.38 104.88 350.61K -1.16% -0.011554
Jul 25, 201 107.27 108.2 108.93 106.07 307.23K -0.48% -0.004824
Jul 28, 201 106.7 107.18 110 105.75 337.78K -0.53% -0.005314
Jul 30, 201 106.27 105.71 107.68 105.36 151.93K -0.40% -0.00403
Jul 31, 201 107.2 106.43 109.21 105.75 241.83K 0.88% 0.008751
Aug 01, 20 105.84 104.46 107.89 102.95 716.61K -1.27% -0.012687
Aug 04, 20 108.52 106.39 109.25 106.39 881.94K 2.53% 0.025321
Aug 05, 20 110.07 108.52 110.71 107.45 510.16K 1.43% 0.014283
Aug 06, 20 114.5 110.71 115.61 108.57 1.27M 4.02% 0.040247
Aug 07, 20 114.52 115.29 116.96 111.39 651.34K 0.02% 0.000175
Aug 08, 20 109.45 113.21 113.21 108.64 274.34K -4.43% -0.044272
Aug 11, 20 109.52 110.64 112.75 108.96 234.08K 0.06% 0.00064
Aug 12, 20 107.16 110.61 110.61 106.43 273.94K -2.15% -0.021549
Aug 13, 20 105.89 107.14 107.86 104.46 659.21K -1.19% -0.011851
Aug 14, 20 106.77 107.46 107.82 105.73 234.22K 0.83% 0.008311
Aug 18, 20 111.5 107.86 112.02 106.52 598.21K 4.43% 0.044301
Aug 19, 20 120.04 112.82 121.93 112.82 1.98M 7.66% 0.076592
Aug 20, 20 123.02 122.5 124.04 119.3 1.01M 2.48% 0.024825
Aug 21, 20 121.21 123.46 124.23 120.36 312.54K -1.47% -0.014713
Aug 22, 20 122.57 121.43 123.54 121.43 261.87K 1.12% 0.01122
Aug 25, 20 122.63 123.88 124.21 121.43 384.41K 0.05% 0.00049
Aug 26, 20 122.39 122.05 123.13 121.09 473.00K -0.20% -0.001957
Aug 27, 20 122.64 122.86 123.93 121.46 537.01K 0.20% 0.002043
Aug 28, 20 123.16 122.64 126.07 122.14 382.89K 0.42% 0.00424
Sep 01, 20 123.3 123.16 124.93 122.14 206.76K 0.11% 0.001137
Sep 02, 20 122.66 124.89 124.89 122.5 126.62K -0.52% -0.005191
Sep 03, 20 125.13 123.21 126.43 123.21 260.40K 2.01% 0.020137
Sep 04, 20 130.88 125.13 133.11 122.86 1.20M 4.60% 0.045952
Sep 05, 20 127.27 132.14 133.75 125.93 919.49K -2.76% -0.027583
Sep 08, 20 125.66 128.27 128.27 125 485.82K -1.27% -0.01265
Sep 09, 20 125.66 126.43 129.25 123.57 660.39K 0.00% 0
Sep 10, 20 125.66 126.39 128.77 125 330.39K 0.00% 0
Sep 11, 20 126.7 126.73 129.25 126.09 504.03K 0.83% 0.008276
Sep 12, 20 126.11 127.14 127.95 125.41 347.98K -0.47% -0.004657
Sep 15, 20 125 125.64 127.14 124.11 1.94M -0.88% -0.008802
Sep 16, 20 124.63 124.5 127.05 122.43 582.75K -0.30% -0.00296
Sep 17, 20 127.89 125.18 128.52 124.45 533.54K 2.62% 0.026157
Sep 18, 20 128.21 126.82 130.91 125.21 1.25M 0.25% 0.002502
Sep 19, 20 126.11 127.23 129.82 125.38 346.29K -1.64% -0.016379
Sep 22, 20 125.66 126.11 128.21 125.14 238.57K -0.36% -0.003568
Sep 23, 20 125.8 126.96 127.91 124.34 597.90K 0.11% 0.001114
Sep 24, 20 124.32 125.54 126.25 122.88 292.45K -1.18% -0.011765
Sep 25, 20 125.8 124.32 128.04 124.32 535.88K 1.19% 0.011905
Sep 26, 20 127.79 125.09 129.29 124.39 565.23K 1.58% 0.015819
Sep 29, 20 129.54 128.11 132.14 128.11 878.18K 1.37% 0.013694
Sep 30, 20 135.36 128.75 136.79 128.75 1.49M 4.49% 0.044928
Oct 01, 20 142.8 136.39 148.55 135.71 2.74M 5.50% 0.054965
Oct 07, 20 144.02 143.5 147.09 142.54 1.19M 0.85% 0.008543
Oct 08, 20 141.27 145.07 145.41 139.13 495.05K -1.91% -0.019095
Oct 09, 20 147.84 142.46 151.39 141.8 1.56M 4.65% 0.046507
Oct 10, 20 144.11 148.3 149.61 119.64 2.53M -2.52% -0.02523
Oct 13, 20 140.7 142.86 146.86 139.64 1.65M -2.37% -0.023662
Oct 14, 20 136.93 141.41 141.98 136.2 887.83K -2.68% -0.026795
Oct 16, 20 133.77 137.07 137.48 133.14 820.89K -2.31% -0.023077
Oct 17, 20 129.59 134.29 135.27 127.89 641.99K -3.12% -0.031248
Oct 20, 20 126.02 130.96 133.55 125.63 778.76K -2.75% -0.027548
Oct 21, 20 125.66 126.43 127.73 125.02 790.74K -0.29% -0.002857
Oct 22, 20 128.96 127.5 130.32 127.14 1.04M 2.63% 0.026261
Oct 23, 20 130.5 130.27 130.71 129.32 145.24K 1.19% 0.011942
Oct 27, 20 132.77 131.39 133.89 130.66 767.91K 1.74% 0.017395
Oct 28, 20 138.05 134.64 138.93 134.11 993.69K 3.98% 0.039768
Oct 29, 20 143.11 138.21 146.41 137.5 3.09M 3.67% 0.036653
Oct 30, 20 141.96 143.93 144.3 141.07 530.40K -0.80% -0.008036
Oct 31, 20 141.93 142.14 144.21 139.71 515.67K -0.02% -0.000211
Nov 03, 20 140.29 143.29 143.29 139.79 334.44K -1.16% -0.011555
Nov 05, 20 137.02 142.57 142.86 136.18 1.66M -2.33% -0.023309
Nov 07, 20 132.27 137.05 137.84 131.5 1.41M -3.47% -0.034666
Nov 10, 20 129.41 132.25 133.21 128.3 598.53K -2.16% -0.021622
Nov 11, 20 131.02 129.41 132.14 128.29 715.42K 1.24% 0.012441
Nov 12, 20 131.07 130.75 132.89 130.71 414.98K 0.04% 0.000382
Nov 13, 20 129.5 131.61 132.05 128.73 440.75K -1.20% -0.011978
Nov 14, 20 128.09 128.66 130.88 127.21 878.53K -1.09% -0.010888
Nov 17, 20 130.75 126.88 131.25 126.88 1.38M 2.08% 0.020767
Nov 18, 20 129.45 130.89 131.43 128.25 617.74K -0.99% -0.009943
Nov 19, 20 129.14 129.68 130.3 127.86 714.59K -0.24% -0.002395
Nov 20, 20 130.59 128.21 131.13 127.7 1.11M 1.12% 0.011228
Nov 21, 20 128.73 129.66 130.7 128.05 568.80K -1.42% -0.014243
Nov 24, 20 126.89 128.57 129.11 126.43 919.68K -1.43% -0.014293
Nov 25, 20 126.63 126.79 128.21 124.82 1.23M -0.20% -0.002049
Nov 26, 20 132.95 125.5 133.5 125.5 2.04M 4.99% 0.049909
Nov 27, 20 135.43 133.68 137.21 133.68 1.47M 1.87% 0.018654
Nov 28, 20 140.61 137.48 141.07 137.48 2.20M 3.82% 0.038249
Dec 01, 20 157.43 142.86 161.73 142.86 10.36M 11.96% 0.119622
Dec 02, 20 151.3 156.43 156.43 150.36 1.82M -3.89% -0.038938
Dec 03, 20 155.84 152.18 158.93 152.18 1.59M 3.00% 0.030007
Dec 04, 20 151.36 155.36 157.11 150.93 1.06M -2.87% -0.028747
Dec 05, 20 147.52 152.29 152.77 146.43 943.24K -2.54% -0.02537
Dec 08, 20 146.32 149.09 152.52 145.36 1.34M -0.81% -0.008134
Dec 09, 20 144.43 148.29 150.96 143.38 1.36M -1.29% -0.012917
Dec 10, 20 143.73 143.43 146.41 142.14 771.49K -0.48% -0.004847
Dec 11, 20 141.57 144.75 148.41 140.04 1.13M -1.50% -0.015028
Dec 12, 20 143.71 141.96 146.25 141.96 857.79K 1.51% 0.015116
Dec 15, 20 138.68 143.57 144.63 137.96 791.71K -3.50% -0.035001
Dec 16, 20 137.34 137.61 138.46 134.64 832.93K -0.97% -0.009663
Dec 17, 20 133.32 136.07 137.46 132.14 1.06M -2.93% -0.02927
Dec 18, 20 134.41 134.64 137.71 132.14 1.47M 0.82% 0.008176
Dec 19, 20 140.63 136.43 142.64 136.43 1.16M 4.63% 0.046276
Dec 22, 20 144.32 139.68 146.39 138.13 1.28M 2.62% 0.026239
Dec 23, 20 143.18 145.79 147.75 141.82 1.26M -0.79% -0.007899
Dec 24, 20 144.41 142.86 145.95 140.21 701.92K 0.86% 0.008591
Dec 26, 20 145.34 145.89 147.14 143.5 544.47K 0.64% 0.00644
Dec 29, 20 144.54 144.84 145.96 143.75 485.18K -0.55% -0.005504
Dec 30, 20 142.54 146.43 147.14 141.61 958.42K -1.38% -0.013837
Dec 31, 20 143.84 145.63 145.63 143.21 375.55K 0.91% 0.00912
Jan 01, 20 144.77 143.59 146 143.21 379.13K 0.65% 0.006466
Jan 02, 20 161.61 143.64 165.86 143.64 10.55M 11.63% 0.116322
Jan 05, 20 156.29 162.48 166.07 155.39 3.29M -3.29% -0.032919
Jan 06, 20 151.2 157.86 160.88 149.29 4.11M -3.26% -0.032568
Jan 07, 20 155.63 153.86 156.96 151.34 2.26M 2.93% 0.029299
Jan 08, 20 171.36 160 172.82 157.21 4.98M 10.11% 0.101073
Jan 09, 20 174.71 174 180.5 172.32 3.41M 1.95% 0.019549
Jan 12, 20 164.68 174.29 175 163.68 2.20M -5.74% -0.057409
Jan 13, 20 167.57 166.39 171.43 166.07 2.76M 1.75% 0.017549
Jan 14, 20 163.07 167.86 168.93 161.43 1.74M -2.69% -0.026854
Jan 15, 20 157.54 165.71 166.71 156.43 2.61M -3.39% -0.033912
Jan 16, 20 161.89 158.93 163.46 157.96 1.90M 2.76% 0.027612
Jan 19, 20 161.21 161.89 163.32 159.61 597.51K -0.42% -0.0042
Jan 20, 20 163.32 161.07 166 160.71 1.66M 1.31% 0.013089
Jan 21, 20 163.32 164.29 166.07 162.5 998.64K 0.00% 0
Jan 22, 20 162.93 163.71 168.25 161.79 1.99M -0.24% -0.002388
Jan 23, 20 160.5 165 165.29 159.5 686.71K -1.49% -0.014914
Jan 27, 20 161.61 161.29 163.57 159.32 748.85K 0.69% 0.006916
Jan 28, 20 166.5 160 169.64 160 3.16M 3.03% 0.030258
Jan 29, 20 165.79 167.86 170.57 163.71 1.37M -0.43% -0.004264
Jan 30, 20 163.54 168.21 169.21 162.43 1.15M -1.36% -0.013571
Feb 02, 20 159.25 160.64 160.64 149.25 1.11M -2.62% -0.026232
Feb 03, 20 153.93 158.71 162.14 153.57 974.16K -3.34% -0.033407
Feb 04, 20 155.39 155.54 156.36 151.43 530.21K 0.95% 0.009485
Feb 05, 20 155.93 156.36 159.29 153.64 530.23K 0.35% 0.003475
Feb 06, 20 150.32 155 156.86 150 499.03K -3.60% -0.035978
Feb 09, 20 143.96 150 150 142.14 953.24K -4.23% -0.04231
Feb 10, 20 149.68 142.14 151.32 141.82 888.65K 3.97% 0.039733
Feb 11, 20 155.93 150.71 157.43 149.68 674.63K 4.18% 0.041756
Feb 12, 20 150.64 156.75 157.43 149.29 823.18K -3.39% -0.033925
Feb 13, 20 152.57 152.14 154.11 149.36 641.34K 1.28% 0.012812
Feb 16, 20 153.39 152.86 154.79 149.43 962.05K 0.54% 0.005375
Feb 18, 20 155.25 155 158 152.29 1.27M 1.21% 0.012126
Feb 19, 20 157.61 158.36 162.18 155.71 1.16M 1.52% 0.015201
Feb 20, 20 153.43 157.89 157.89 152.86 670.26K -2.65% -0.026521
Feb 23, 20 157.79 154.57 160.71 154.29 878.67K 2.84% 0.028417
Feb 24, 20 158.79 159.29 160.64 156.57 644.62K 0.63% 0.006338
Feb 25, 20 158.89 159.75 160.64 156.43 893.55K 0.06% 0.00063
Feb 26, 20 155.29 157.93 159.11 153.57 446.57K -2.27% -0.022657
Feb 27, 20 161.54 155.86 162.43 155.29 860.95K 4.02% 0.040247
Feb 28, 20 159.96 162.64 162.86 157.29 413.99K -0.98% -0.009781
Mar 02, 20 159.71 160 161.39 154.64 227.09K -0.16% -0.001563
Mar 03, 20 160.18 160.36 162.07 158.86 285.42K 0.29% 0.002943
Mar 04, 20 154.5 161.79 161.79 153.79 681.35K -3.55% -0.03546
Mar 05, 20 151.57 154.64 156.07 150.14 515.66K -1.90% -0.018964
Mar 09, 20 149.32 151.43 154.93 148.86 569.37K -1.48% -0.014845
Mar 10, 20 147.68 150.5 151.43 146.57 429.63K -1.10% -0.010983
Mar 11, 20 150.14 149.29 150.71 147.86 444.73K 1.67% 0.016658
Mar 12, 20 152.93 151.18 153.57 149.14 409.78K 1.86% 0.018583
Mar 13, 20 151 154.29 155.57 148.79 617.66K -1.26% -0.01262
Mar 16, 20 155.57 152.39 157.14 151.82 724.79K 3.03% 0.030265
Mar 17, 20 156.86 157.46 157.89 154.14 365.48K 0.83% 0.008292
Mar 18, 20 154.68 157.14 157.14 153.71 230.96K -1.39% -0.013898
Mar 19, 20 156.75 156 160.57 154.11 802.31K 1.34% 0.013382
Mar 20, 20 154.79 156.75 156.75 153.57 359.32K -1.25% -0.012504
Mar 23, 20 153.64 156.14 158.75 153.21 306.88K -0.74% -0.007429
Mar 24, 20 152.75 153.04 154.07 150 255.71K -0.58% -0.005793
Mar 25, 20 151.18 153.57 155.32 146.79 309.54K -1.03% -0.010278
Mar 26, 20 147.32 150.21 150.21 146.79 579.48K -2.55% -0.025532
Mar 27, 20 146.5 147.14 149.29 143.64 711.94K -0.56% -0.005566
Mar 30, 20 149.64 146.43 152.14 146.43 730.76K 2.14% 0.021433
Mar 31, 20 149.04 150.57 150.68 147.5 456.96K -0.40% -0.00401
Apr 01, 20 153.68 149.5 154.93 148.82 946.35K 3.11% 0.031133
Apr 06, 20 153.93 155 155 152.14 955.04K 0.16% 0.001627
Apr 07, 20 156.21 154.93 158.14 152.5 806.28K 1.48% 0.014812
Apr 08, 20 160.75 157.64 164.25 156.43 1.59M 2.91% 0.029063
Apr 09, 20 161.64 162.36 164.61 159.32 1.21M 0.55% 0.005537
Apr 10, 20 163.39 162.5 165.57 159.82 1.12M 1.08% 0.010827
Apr 13, 20 160 164.07 165.29 159.46 1.03M -2.07% -0.020748
Apr 15, 20 154.54 160.14 160.14 153.75 687.03K -3.41% -0.034125
Apr 16, 20 152.36 154.54 156.93 151.07 568.56K -1.41% -0.014106
Apr 17, 20 148.11 151.43 152.14 147.18 850.47K -2.79% -0.027894
Apr 20, 20 146.39 149.32 149.43 144.36 602.48K -1.16% -0.011613
Apr 21, 20 146.39 146.71 147.57 145.07 385.69K 0.00% 0
Apr 22, 20 145 147.43 149.14 143 707.23K -0.95% -0.009495
Apr 23, 20 148.5 145.71 149.93 145.07 1.73M 2.41% 0.024138
Apr 24, 20 147.18 148.5 148.5 146.04 535.59K -0.89% -0.008889
Apr 27, 20 146.5 148.36 148.36 144.89 369.41K -0.46% -0.00462
Apr 28, 20 149.21 145.71 150.71 145 394.58K 1.85% 0.018498
Apr 29, 20 151.68 151.79 152.29 148.21 463.53K 1.66% 0.016554
Apr 30, 20 150.46 152.14 152.14 148.61 180.76K -0.80% -0.008043
May 04, 20 151.43 151.79 152.82 150.43 296.64K 0.64% 0.006447
May 05, 20 155.14 152.43 156.39 151.5 448.40K 2.45% 0.0245
May 06, 20 152.93 154.89 154.93 150.71 726.90K -1.42% -0.014245
May 07, 20 149.43 151.96 156.29 148.68 695.25K -2.29% -0.022886
May 08, 20 149.07 150 152.93 148.68 296.53K -0.24% -0.002409
May 11, 20 149.18 150.64 151.93 147.5 363.34K 0.07% 0.000738
May 12, 20 147.96 149.89 149.89 146.93 633.21K -0.82% -0.008178
May 13, 20 147.86 148.57 150.43 147.61 279.14K -0.07% -0.000676
May 14, 20 150.11 148.93 151.21 146.89 328.49K 1.52% 0.015217
May 15, 20 150.11 151.36 151.82 148.64 283.21K 0.00% 0
May 18, 20 151.32 150 152.68 150 444.61K 0.81% 0.008061
May 19, 20 149.54 151.07 151.07 149.07 266.16K -1.18% -0.011763
May 20, 20 148.43 150.71 150.71 147.93 368.21K -0.74% -0.007423
May 21, 20 146.46 148.54 148.54 145.5 533.59K -1.33% -0.013272
May 22, 20 146.07 145.71 148.57 145.71 325.61K -0.27% -0.002663
May 25, 20 145.89 145.71 147.86 145.71 135.28K -0.12% -0.001232
May 26, 20 150.86 145.89 152.57 145.11 699.88K 3.41% 0.034067
May 27, 20 151.68 150.71 152 147.93 641.72K 0.54% 0.005436
May 28, 20 150.07 151.93 152.64 149.29 377.43K -1.06% -0.010614
May 29, 20 151.89 150.36 155.54 146.14 1.23M 1.21% 0.012128
Jun 01, 20 149.61 150.71 152.14 148.86 301.88K -1.50% -0.015011
Jun 02, 20 145.79 149.96 150.54 145.46 239.15K -2.55% -0.025533
Jun 03, 20 143.11 146.43 147.07 141.43 369.40K -1.84% -0.018383
Jun 04, 20 144.93 142.86 147.14 141.46 290.65K 1.27% 0.012717
Jun 05, 20 144.32 145 145 142.86 187.64K -0.42% -0.004209
Jun 08, 20 140.96 144.57 144.82 140 148.94K -2.33% -0.023282
Jun 09, 20 139.5 140.68 141.18 137.89 308.40K -1.04% -0.010358
Jun 10, 20 138.64 139.25 141 138 220.91K -0.62% -0.006165
Jun 11, 20 135.46 140.43 140.43 134.07 130.39K -2.29% -0.022937
Jun 12, 20 129.07 134.21 135.32 125.11 1.66M -4.72% -0.047173
Jun 15, 20 125.93 131.43 131.43 125.71 338.21K -2.43% -0.024328
Jun 16, 20 123.68 125.93 127.04 121.93 509.62K -1.79% -0.017867
Jun 17, 20 129.54 125.5 130 125.07 434.90K 4.74% 0.04738
Jun 18, 20 131.39 130.71 132.5 130.14 270.58K 1.43% 0.014281
Jun 19, 20 131.32 132.68 134.07 130.07 256.18K -0.05% -0.000533
Jun 22, 20 137.18 132.11 138.5 131.68 653.35K 4.46% 0.044624
Jun 23, 20 139.57 137.5 140.5 137.14 251.77K 1.74% 0.017422
Jun 24, 20 138.61 140 142.79 137.93 707.97K -0.69% -0.006878
Jun 25, 20 139.04 139.64 140.71 138.39 311.40K 0.31% 0.003102
Jun 26, 20 139.75 138.5 140.71 137.43 139.91K 0.51% 0.005106
Jun 29, 20 138.21 138.57 139 133.57 141.43K -1.10% -0.01102
Jun 30, 20 139.54 138.57 140.68 138.57 141.78K 0.96% 0.009623
Jul 01, 201 142.04 140.68 143.07 139.64 454.02K 1.79% 0.017916
Jul 02, 201 145.18 143.79 146.21 142.14 329.24K 2.21% 0.022106
Jul 03, 201 143.39 145.71 147.11 142.36 185.57K -1.23% -0.01233
Jul 06, 201 147.89 142.86 148.79 142.86 334.06K 3.14% 0.031383
Jul 07, 201 154.11 148.57 155 148.57 1.08M 4.21% 0.042058
Jul 08, 201 151.54 151.96 155.82 150.86 713.38K -1.67% -0.016676
Jul 09, 201 148.5 152.82 152.86 147.86 220.61K -2.01% -0.020061
Jul 10, 201 150.32 148.86 151.14 147.96 156.51K 1.23% 0.012256
Jul 13, 201 151.25 151.79 152.61 150.07 175.64K 0.62% 0.006187
Jul 14, 201 150.71 149.36 153.57 149.36 192.81K -0.36% -0.00357
Jul 15, 201 152.39 151.75 154.07 151.57 183.06K 1.11% 0.011147
Jul 16, 201 152.96 153.43 154.96 152.36 198.43K 0.37% 0.00374
Jul 17, 201 153.21 152.86 154.68 152.86 153.68K 0.16% 0.001634
Jul 20, 201 158.36 154.68 158.93 154.07 816.62K 3.36% 0.033614
Jul 21, 201 153.68 158.57 159.79 152.32 410.36K -2.96% -0.029553
Jul 22, 201 154.21 154.21 157.14 153.57 278.60K 0.34% 0.003449
Jul 23, 201 154.21 155.39 155.39 153.57 141.98K 0.00% 0
Jul 24, 201 155.11 154.68 158.39 152.14 235.06K 0.58% 0.005836
Jul 27, 201 149.96 154.71 154.71 148.54 404.80K -3.32% -0.033202
Jul 28, 201 151.57 151.82 153.93 149.39 251.78K 1.07% 0.010736
Jul 29, 201 156.86 152 157.14 152 380.14K 3.49% 0.034901
Jul 30, 201 155.32 158.43 161.39 154.46 407.97K -0.98% -0.009818
Jul 31, 201 155.64 156.71 157.57 155 301.68K 0.21% 0.00206
Aug 03, 20 158.64 156.57 163.93 153.57 2.18M 1.93% 0.019275
Aug 04, 20 162.39 160 164.89 158.79 1.56M 2.36% 0.023638
Aug 05, 20 164.54 164.14 165.32 163.21 705.70K 1.32% 0.01324
Aug 06, 20 161 165.36 166.07 160 385.56K -2.15% -0.021515
Aug 07, 20 158.39 161.07 161.64 157.54 297.01K -1.62% -0.016211
Aug 10, 20 163.14 158.68 164.29 158.68 604.14K 3.00% 0.029989
Aug 11, 20 164.5 163.71 165.71 162.68 787.10K 0.83% 0.008336
Aug 12, 20 160.18 166.43 167.86 157.14 1.13M -2.63% -0.026261
Aug 13, 20 159.21 159.64 164.14 158.61 230.15K -0.61% -0.006056
Aug 14, 20 164.25 161.93 166.43 159.29 463.52K 3.17% 0.031656
Aug 17, 20 162 164.29 165 160.89 122.00K -1.37% -0.013699
Aug 18, 20 162.04 162.61 165.71 161.25 226.60K 0.02% 0.000247
Aug 19, 20 161.68 163.32 163.5 160.82 190.90K -0.22% -0.002222
Aug 20, 20 156.18 161.75 161.79 153.57 353.11K -3.40% -0.034018
Aug 21, 20 155 153.86 155.71 150.71 255.28K -0.76% -0.007555
Aug 24, 20 142.79 149.29 150.11 141.5 531.97K -7.88% -0.078774
Aug 25, 20 146.54 143.21 147.14 139.29 380.32K 2.63% 0.026262
Aug 26, 20 147.54 146.54 151.43 145.89 224.56K 0.68% 0.006824
Aug 27, 20 149.61 150.36 150.68 147.64 111.03K 1.40% 0.01403
Aug 28, 20 148.25 150.32 152.57 147.86 147.97K -0.91% -0.00909
Aug 31, 20 151.79 146.79 152.86 146.79 187.11K 2.39% 0.023879
Sep 01, 20 152.5 150 153.18 148.54 235.45K 0.47% 0.004678
Sep 02, 20 150.68 153.96 154.96 149.29 378.16K -1.19% -0.011934
Sep 03, 20 152.5 150.79 153.57 150.46 180.36K 1.21% 0.012079
Sep 04, 20 151.75 151.43 153.43 149.29 433.54K -0.49% -0.004918
Sep 07, 20 151.46 149.29 153.43 149.29 148.88K -0.19% -0.001911
Sep 08, 20 151.43 151.79 152.86 150 330.88K -0.02% -0.000198
Sep 09, 20 153.32 153.18 154.14 151.43 102.33K 1.25% 0.012481
Sep 10, 20 151.75 152.79 152.79 150.79 127.31K -1.02% -0.01024
Sep 11, 20 152.11 153.36 154.57 151.18 99.52K 0.24% 0.002372
Sep 14, 20 158.79 154.07 161.79 153.96 479.74K 4.39% 0.043916
Sep 15, 20 156.25 159.93 160.21 154.82 205.64K -1.60% -0.015996
Sep 16, 20 154.57 156.43 158.54 153.64 60.84K -1.08% -0.010752
Sep 18, 20 159.46 155 160.71 155 261.69K 3.16% 0.031636
Sep 21, 20 157.14 158.71 160.32 156.43 273.38K -1.45% -0.014549
Sep 22, 20 157.89 158.54 158.71 156.18 221.04K 0.48% 0.004773
Sep 23, 20 157.54 155.71 157.86 154.29 116.11K -0.22% -0.002217
Sep 24, 20 160.75 157.71 161.43 155.04 251.53K 2.04% 0.020376
Sep 28, 20 156.54 160.75 161.43 155.89 194.68K -2.62% -0.02619
Sep 29, 20 157.79 156.43 158.57 152.21 126.34K 0.80% 0.007985
Sep 30, 20 156.89 158.21 158.79 154.79 270.39K -0.57% -0.005704
Oct 01, 20 155.57 157.5 158.04 154.29 206.55K -0.84% -0.008414
Oct 05, 20 160.54 155.86 162.96 155.71 464.85K 3.19% 0.031947
Oct 06, 20 158.89 159.14 160.54 158.57 134.15K -1.03% -0.010278
Oct 07, 20 159.04 159.93 160.71 156.93 150.68K 0.09% 0.000944
Oct 08, 20 156.96 158.57 159.86 156.43 113.09K -1.31% -0.013078
Oct 09, 20 158.25 159.14 159.14 156.5 78.06K 0.82% 0.008219
Oct 12, 20 160.32 158.57 161.79 156.43 204.34K 1.31% 0.013081
Oct 13, 20 163.25 160.68 164.11 160.39 412.96K 1.83% 0.018276
Oct 14, 20 162.36 163.29 164.75 160.86 179.31K -0.55% -0.005452
Oct 15, 20 161.89 162.5 163.21 160.71 129.46K -0.29% -0.002895
Oct 16, 20 160.57 162.68 164.14 158.86 182.04K -0.82% -0.008154
Oct 19, 20 159.71 161.75 161.75 158.75 143.40K -0.54% -0.005356
Oct 20, 20 160.14 159.29 161.14 158.57 157.69K 0.27% 0.002692
Oct 21, 20 158.79 160.64 161.25 157.86 108.64K -0.84% -0.00843
Oct 23, 20 157.75 160.71 161.07 157.5 108.75K -0.65% -0.00655
Oct 26, 20 157.64 157.14 159.29 155.5 178.12K -0.07% -0.000697
Oct 27, 20 157.86 157.64 160.32 155.93 138.37K 0.14% 0.001396
Oct 28, 20 157.18 158.54 159.29 156.07 534.32K -0.43% -0.004308
Oct 29, 20 157.18 157.18 158.57 155.93 55.58K 0.00% 0
Oct 30, 20 158.36 158.36 159.29 156.14 215.58K 0.75% 0.007507
Nov 02, 20 156.14 157.57 157.64 153.64 380.86K -1.40% -0.014019
Nov 03, 20 160.61 157.5 161.39 155 995.12K 2.86% 0.028628
Nov 04, 20 164.43 161.79 165.68 160.79 1.40M 2.38% 0.023784
Nov 05, 20 159.96 164.29 164.71 157.89 255.20K -2.72% -0.027185
Nov 06, 20 160.75 157.57 161.96 157.57 146.63K 0.49% 0.004939
Nov 09, 20 159.36 157.14 160.71 155.71 120.17K -0.86% -0.008647
Nov 10, 20 158.43 158.25 160.71 157.64 193.36K -0.58% -0.005836
Nov 11, 20 157.71 159.93 160.71 157.14 46.81K -0.45% -0.004545
Nov 13, 20 156.89 157.07 158.96 155.96 459.31K -0.52% -0.005199
Nov 16, 20 157.39 156.5 157.86 155 80.87K 0.32% 0.003187
Nov 17, 20 156.61 157.5 159.61 155.36 521.81K -0.50% -0.004956
Nov 18, 20 156.25 156.43 158 155.82 125.49K -0.23% -0.002299
Nov 19, 20 157.11 157.71 158.86 156.43 86.12K 0.55% 0.005504
Nov 20, 20 158.57 157.68 160 156.5 124.30K 0.93% 0.009293
Nov 23, 20 159.25 159.86 162.86 158.64 117.44K 0.43% 0.004288
Nov 24, 20 158.18 158.75 162.86 157.07 930.69K -0.67% -0.006719
Nov 26, 20 156.93 159.29 160.57 156 546.67K -0.79% -0.007902
Nov 27, 20 156.96 157.86 159.86 156.43 136.94K 0.02% 0.000191
Nov 30, 20 157.21 156.96 158.93 155.86 247.35K 0.16% 0.001593
Dec 01, 20 157.14 157.86 160.86 155.86 517.81K -0.04% -0.000445
Dec 02, 20 159.11 157.82 160.36 156.79 398.44K 1.25% 0.012537
Dec 03, 20 164.5 159.79 165.36 157.21 790.51K 3.39% 0.033876
Dec 04, 20 167.14 164.29 169.29 162.29 810.49K 1.60% 0.016049
Dec 07, 20 170.11 168.57 171.79 164.29 505.36K 1.78% 0.01777
Dec 08, 20 167.18 172.14 173.54 165.71 745.49K -1.72% -0.017224
Dec 09, 20 159.39 167.71 167.89 159.29 276.28K -4.66% -0.046596
Dec 10, 20 158.79 159.79 162.5 157.93 178.32K -0.38% -0.003764
Dec 11, 20 157.04 159.29 159.93 156.07 196.91K -1.10% -0.011021
Dec 14, 20 154.18 156.29 156.79 152.89 398.05K -1.82% -0.018212
Dec 15, 20 159.25 154.29 159.86 154.29 514.41K 3.29% 0.032884
Dec 16, 20 158.64 160.5 160.5 156.36 357.80K -0.38% -0.00383
Dec 17, 20 163.36 160 165.64 158.64 1.62M 2.98% 0.029753
Dec 18, 20 171.61 162.75 173.36 160.82 1.13M 5.05% 0.050502
Dec 21, 20 169.75 171.82 172.64 167.86 256.17K -1.08% -0.010839
Dec 22, 20 179.89 170 180.64 169.29 1.68M 5.97% 0.059735
Dec 23, 20 181.68 180.96 183.96 180.93 1.30M 1.00% 0.009951
Dec 24, 20 179.89 182.14 183.07 177.29 281.29K -0.99% -0.009852
Dec 28, 20 183.75 181.14 185.57 180.21 751.23K 2.15% 0.021458
Dec 29, 20 186.86 182.18 189.29 182.18 1.01M 1.69% 0.016925
Dec 30, 20 190.43 188.25 191.32 185.36 1.10M 1.91% 0.019105
Dec 31, 20 192.04 191.43 193.46 183.61 472.47K 0.85% 0.008455
Jan 01, 20 186.57 192.82 192.86 185.86 254.19K -2.85% -0.028484
Jan 04, 20 188.18 187.11 190.25 186.57 915.81K 0.86% 0.008629
Jan 05, 20 183.89 188.21 189.54 180 915.94K -2.28% -0.022797
Jan 06, 20 181.18 185.36 185.71 180.07 187.74K -1.47% -0.014737
Jan 07, 20 180.75 181.21 181.96 175.71 342.30K -0.24% -0.002373
Jan 08, 20 180.29 181.36 185.07 178.82 327.11K -0.25% -0.002545
Jan 11, 20 174.79 179.21 179.21 173.04 415.20K -3.05% -0.030506
Jan 12, 20 176.25 175.64 180 175.04 223.55K 0.84% 0.008353
Jan 13, 20 176.68 178.36 183.57 175 596.39K 0.24% 0.00244
Jan 14, 20 183.39 174.29 185 171.64 599.15K 3.80% 0.037978
Jan 15, 20 183.29 185.71 190 180.71 960.60K -0.05% -0.000545
Jan 18, 20 175.61 183.29 185.79 173.18 345.42K -4.19% -0.041901
Jan 19, 20 178.86 177.14 182.86 175.71 217.66K 1.85% 0.018507
Jan 20, 20 177.89 178.57 181.29 175.75 244.12K -0.54% -0.005423
Jan 21, 20 179.25 179.96 182.07 178.68 331.97K 0.76% 0.007645
Jan 22, 20 181.18 178.32 188.21 173.07 967.48K 1.08% 0.010767
Jan 25, 20 188.86 185.57 191.14 182.86 912.12K 4.24% 0.042389
Jan 27, 20 194.04 190 195.32 189.64 972.24K 2.74% 0.027428
Jan 28, 20 192.86 195 197.71 190.75 817.86K -0.61% -0.006081
Jan 29, 20 190.32 192.86 195.64 188.79 419.10K -1.32% -0.01317
Feb 01, 20 192.64 190.71 193.71 189.86 150.04K 1.22% 0.01219
Feb 02, 20 189.29 194.14 195.36 187.18 313.69K -1.74% -0.01739
Feb 03, 20 189.14 187.14 190.43 182.32 236.32K -0.08% -0.000792
Feb 04, 20 192.11 190 192.86 189.64 1.14M 1.57% 0.015703
Feb 05, 20 199.75 195.14 202.61 192.93 1.66M 3.98% 0.039769
Feb 08, 20 197.46 198.93 200.61 196.07 204.86K -1.15% -0.011464
Feb 09, 20 185.93 197.86 197.86 184.43 372.74K -5.84% -0.058392
Feb 10, 20 178.68 185.64 187.86 176.5 236.04K -3.90% -0.038993
Feb 11, 20 177.71 178.57 183.36 175 227.33K -0.54% -0.005429
Feb 12, 20 170.14 175 177.14 165.29 492.97K -4.26% -0.042597
Feb 15, 20 174.75 174.79 177.11 172.86 144.19K 2.71% 0.027095
Feb 16, 20 165.64 171.79 175.71 163.93 209.25K -5.21% -0.052132
Feb 17, 20 169.82 165.71 172.14 159.29 157.82K 2.52% 0.025235
Feb 18, 20 172.14 171.43 175.71 170.68 987.76K 1.37% 0.013662
Feb 19, 20 170.68 171.43 172.14 168.71 88.10K -0.85% -0.008481
Feb 22, 20 168.54 170.71 172.64 167.54 87.66K -1.25% -0.012538
Feb 23, 20 171.04 169.93 172.71 168.57 872.61K 1.48% 0.014833
Feb 24, 20 167.82 171.21 173.86 167.14 228.77K -1.88% -0.018826
Feb 25, 20 162.93 168.57 168.75 161.43 144.93K -2.91% -0.029138
Feb 26, 20 162.86 163.43 167.75 160.5 216.59K -0.04% -0.00043
Feb 29, 20 160.21 163.43 164.29 156.89 294.03K -1.63% -0.016272
Mar 01, 20 166.04 160.07 167.86 160 969.37K 3.64% 0.03639
Mar 02, 20 169.86 167.71 171.43 165 496.65K 2.30% 0.023007
Mar 03, 20 171.29 170.14 172.43 168.64 156.70K 0.84% 0.008419
Mar 04, 20 168.5 170 171.21 167.29 582.08K -1.63% -0.016288
Mar 08, 20 166.21 165.71 169.64 165.07 168.72K -1.36% -0.013591
Mar 09, 20 169.5 167.71 172.79 165.75 656.23K 1.98% 0.019794
Mar 10, 20 168.32 171 171 167.21 282.14K -0.70% -0.006962
Mar 11, 20 169.43 169.54 171.25 168.75 239.79K 0.66% 0.006595
Mar 14, 20 168.46 169.79 171.32 167.46 144.16K -0.57% -0.005725
Mar 15, 20 166.14 169.07 169.64 164.32 164.46K -1.38% -0.013772
Mar 16, 20 164.11 165.64 166.14 162.86 177.43K -1.22% -0.012219
Mar 17, 20 164.25 167.71 167.79 163.04 1.02M 0.09% 0.000853
Mar 18, 20 161.14 164.29 164.96 158.93 468.31K -1.89% -0.018935
Mar 21, 20 164.25 163.43 165.39 161 491.81K 1.93% 0.0193
Mar 22, 20 166.86 165.36 167.79 164 362.89K 1.59% 0.01589
Mar 23, 20 164.25 167.82 167.82 163.57 144.36K -1.56% -0.015642
Mar 28, 20 166.5 166.36 168.18 165.46 439.60K 1.37% 0.013699
Mar 29, 20 170.57 165.96 171.21 165.96 368.27K 2.44% 0.024444
Mar 30, 20 173.07 172.14 175.71 171.46 297.38K 1.47% 0.014657
Mar 31, 20 174.86 173.43 175.71 173 479.01K 1.03% 0.010343
Apr 01, 20 174.61 175 175.04 172.86 84.64K -0.14% -0.00143
Apr 04, 20 173.86 175 175 170.82 101.26K -0.43% -0.004295
Apr 05, 20 175.68 173.57 181.14 171.57 667.82K 1.05% 0.010468
Apr 06, 20 173.86 176.79 178.57 172.21 499.76K -1.04% -0.01036
Apr 07, 20 176.25 173.43 177.14 173.21 136.41K 1.37% 0.013747
Apr 08, 20 178.29 177.5 182.5 176.79 759.09K 1.16% 0.011574
Apr 11, 20 181.93 177.64 182.14 175 230.34K 2.04% 0.020416
Apr 12, 20 182.07 180.71 183.21 178.57 207.31K 0.08% 0.00077
Apr 13, 20 180.18 180.07 182.54 178.93 192.96K -1.04% -0.010381
Apr 18, 20 180.46 178.57 185.18 178.57 262.68K 0.16% 0.001554
Apr 20, 20 179.18 181.75 182.89 178.75 187.58K -0.71% -0.007093
Apr 21, 20 180 179.29 181.43 179.29 660.72K 0.46% 0.004576
Apr 22, 20 181.39 178.07 183.79 178.07 549.89K 0.77% 0.007722
Apr 25, 20 184.04 182.14 186.57 178.57 477.97K 1.46% 0.014609
Apr 26, 20 187.86 182.86 188.57 182.61 889.95K 2.08% 0.020756
Apr 27, 20 188.04 188.21 188.57 185.71 184.60K 0.10% 0.000958
Apr 28, 20 188.54 188.57 189.29 186.07 365.55K 0.27% 0.002659
Apr 29, 20 183.93 187.86 188.75 182.86 81.55K -2.45% -0.024451
May 02, 20 181.36 183.75 184.82 178.21 177.53K -1.40% -0.013973
May 03, 20 188.39 182.64 190.64 181.11 1.69M 3.88% 0.038763
May 04, 20 190.43 188.57 192.82 184.64 417.49K 1.08% 0.010829
May 05, 20 184.43 191.29 191.79 182.14 183.87K -3.15% -0.031508
May 06, 20 190.61 185.54 191.39 181.46 539.08K 3.35% 0.033509
May 09, 20 198.32 191.61 199.21 190.29 2.08M 4.04% 0.040449
May 10, 20 199.21 196.46 200.71 192.46 545.13K 0.45% 0.004488
May 11, 20 193.75 196.36 198.54 190.57 430.85K -2.74% -0.027408
May 12, 20 200.5 194.29 201.29 194.25 453.41K 3.48% 0.034839
May 13, 20 206.14 197.86 207.14 196.29 847.28K 2.81% 0.02813
May 16, 20 207.21 205 211.43 204.43 1.91M 0.52% 0.005191
May 17, 20 210.36 209.36 213.07 207.86 583.03K 1.52% 0.015202
May 18, 20 211.32 209.29 215.64 207.14 1.41M 0.46% 0.004564
May 19, 20 203 210.43 211.82 201.82 163.98K -3.94% -0.039372
May 20, 20 200.25 204.86 205 196.64 222.62K -1.35% -0.013547
May 23, 20 198.25 201.36 202.89 197.21 106.13K -1.00% -0.009988
May 24, 20 195.89 198.57 200.07 193.11 116.75K -1.19% -0.011904
May 25, 20 204 199.82 205.54 197.14 488.60K 4.14% 0.041401
May 26, 20 202.75 205.5 207.61 201.21 579.57K -0.61% -0.006127
May 27, 20 206.68 202.86 207.71 202.86 290.75K 1.94% 0.019383
May 30, 20 210.61 209.32 213.93 206.68 2.03M 1.90% 0.019015
May 31, 20 202 211.32 211.32 201.07 614.52K -4.09% -0.040881
Jun 01, 20 203.54 201.43 207 199.71 216.74K 0.76% 0.007624
Jun 02, 20 203.61 202.86 204.93 200.79 136.63K 0.03% 0.000344
Jun 03, 20 203.43 204.25 205.79 202.61 125.61K -0.09% -0.000884
Jun 06, 20 202.71 205.68 205.68 201.29 95.83K -0.35% -0.003539
Jun 07, 20 202.89 203.93 205.64 202.07 206.35K 0.09% 0.000888
Jun 08, 20 203.14 203.57 206.79 201.61 376.02K 0.12% 0.001232
Jun 09, 20 202.29 203.86 203.86 198.86 206.54K -0.42% -0.004184
Jun 10, 20 203.29 203.43 204.46 201.43 116.27K 0.49% 0.004943
Jun 13, 20 205.46 203.57 206.29 201.57 140.18K 1.07% 0.010674
Jun 14, 20 209.54 205.04 210.5 205.04 347.47K 1.99% 0.019858
Jun 15, 20 209.21 212.5 212.5 208.61 193.49K -0.16% -0.001575
Jun 16, 20 208.5 210.71 210.71 205.71 185.96K -0.34% -0.003394
Jun 17, 20 207.82 209.29 209.93 205.75 206.35K -0.33% -0.003261
Jun 20, 20 207.68 207.54 209.21 205.32 92.05K -0.07% -0.000674
Jun 21, 20 207.93 206.43 209.36 206.43 192.02K 0.12% 0.001204
Jun 22, 20 203.57 209.93 209.93 203.21 226.49K -2.10% -0.020969
Jun 23, 20 203.5 203.57 205.71 202.29 199.75K -0.03% -0.000344
Jun 24, 20 199.71 200 202.54 194.29 444.31K -1.86% -0.018624
Jun 27, 20 195.75 196.86 200.18 195 290.49K -1.98% -0.019829
Jun 28, 20 196.89 196.64 198.61 195.79 381.70K 0.58% 0.005824
Jun 29, 20 198.11 198.54 199.93 196.96 240.23K 0.62% 0.006196
Jun 30, 20 197.29 200 201.21 196.64 444.61K -0.41% -0.004139
Jul 01, 201 197.43 197.5 202.14 196.75 584.55K 0.07% 0.00071
Jul 04, 201 199.68 199.29 200.64 198.57 273.69K 1.14% 0.011396
Jul 05, 201 200.61 200 202.86 198.64 306.28K 0.47% 0.004657
Jul 07, 201 205.54 201.43 206.36 201.43 430.52K 2.46% 0.024575
Jul 08, 201 212.25 206.64 212.86 205.71 588.56K 3.26% 0.032646
Jul 11, 201 229.29 214.29 232.86 213.61 1.98M 8.03% 0.080283
Jul 12, 201 223.93 229.21 229.21 222.32 558.35K -2.34% -0.023377
Jul 13, 201 219.54 224.79 229.79 217.43 664.18K -1.96% -0.019604
Jul 14, 201 227 223.43 229.21 222.25 786.53K 3.40% 0.03398
Jul 15, 201 223.35 228 232.55 220.25 666.20K -1.61% -0.016079
Jul 18, 201 227.45 225.4 229 223 371.51K 1.84% 0.018357
Jul 19, 201 232.25 228 235 224.45 344.83K 2.11% 0.021104
Jul 20, 201 237.95 236.4 239.8 236 1.18M 2.45% 0.024543
Jul 21, 201 236.9 239.4 242.75 236 367.53K -0.44% -0.004413
Jul 22, 201 235.55 237.5 239.25 234.4 149.21K -0.57% -0.005699
Jul 25, 201 237.5 236.6 238.9 230 179.49K 0.83% 0.008278
Jul 26, 201 235.45 238.5 239.05 234.1 102.41K -0.86% -0.008632
Jul 27, 201 232.85 235.45 237.4 232.1 163.13K -1.10% -0.011043
Jul 28, 201 243.25 236.15 249.9 233 2.30M 4.47% 0.044664
Jul 29, 201 237.85 244 244.5 236.4 507.30K -2.22% -0.022199
Aug 01, 20 234.25 240 240.75 230.4 550.30K -1.51% -0.015136
Aug 02, 20 239.5 236 241 234.55 928.48K 2.24% 0.022412
Aug 03, 20 234.1 239.9 246.5 231 2.78M -2.25% -0.022547
Aug 04, 20 238.45 238.7 242 236.2 1.33M 1.86% 0.018582
Aug 05, 20 240.1 239.35 242.75 239 454.75K 0.69% 0.00692
Aug 08, 20 234.95 241.7 243.8 234 383.13K -2.14% -0.021449
Aug 09, 20 234.45 237.55 238.35 233.9 242.46K -0.21% -0.002128
Aug 10, 20 227.9 235.8 236 227 260.75K -2.79% -0.027938
Aug 11, 20 224.15 228 228.2 221.35 488.52K -1.65% -0.016455
Aug 12, 20 226.15 225 231 224.15 216.01K 0.89% 0.008923
Aug 16, 20 230.6 227.95 234.8 227 227.53K 1.97% 0.019677
Aug 17, 20 240.5 233 241.9 232.6 737.08K 4.29% 0.042931
Aug 18, 20 247.9 241.8 249 240.9 713.76K 3.08% 0.030769
Aug 19, 20 248.3 247.8 253 244 692.57K 0.16% 0.001614
Aug 22, 20 248.15 247.9 250 245.9 209.65K -0.06% -0.000604
Aug 23, 20 243.3 248.5 249.1 242.15 108.06K -1.95% -0.019545
Aug 24, 20 242.9 243.9 245 241.4 387.26K -0.16% -0.001644
Aug 25, 20 246.15 244.35 249.85 241.05 352.59K 1.34% 0.01338
Aug 26, 20 250.85 248.9 251.95 246.95 363.46K 1.91% 0.019094
Aug 29, 20 259.25 250.65 261.9 250 929.81K 3.35% 0.033486
Aug 30, 20 266.45 260.15 268 260.15 425.03K 2.78% 0.027772
Aug 31, 20 260.35 267.8 271.3 258.95 764.77K -2.29% -0.022894
Sep 01, 20 264.95 260.4 271.75 260.35 667.82K 1.77% 0.017669
Sep 02, 20 258.1 265.2 268 256.6 628.19K -2.59% -0.025854
Sep 06, 20 261.75 263 266.8 260.25 607.98K 1.41% 0.014142
Sep 07, 20 262.85 262.95 264.4 261.5 600.33K 0.42% 0.004202
Sep 08, 20 264.3 262.95 268 258.5 526.19K 0.55% 0.005516
Sep 09, 20 268.55 263 272 260.05 692.14K 1.61% 0.01608
Sep 12, 20 266.1 264.3 276.8 260.6 1.21M -0.91% -0.009123
Sep 14, 20 262.05 267.25 271 260.65 698.41K -1.52% -0.01522
Sep 15, 20 261.15 263.75 265.4 260.2 582.97K -0.34% -0.003434
Sep 16, 20 265.55 262.4 267 262.35 838.92K 1.68% 0.016849
Sep 19, 20 263.95 265.9 268.05 262.6 223.56K -0.60% -0.006025
Sep 20, 20 265.55 264 266.45 263.55 293.92K 0.61% 0.006062
Sep 21, 20 262.25 265 265.9 261.35 111.87K -1.24% -0.012427
Sep 22, 20 261.65 264.85 265.95 260.5 224.20K -0.23% -0.002288
Sep 23, 20 260.2 262.95 264.5 259 174.69K -0.55% -0.005542
Sep 26, 20 256.7 260.2 262.2 255.5 171.05K -1.35% -0.013451
Sep 27, 20 260.9 256.7 264 255.3 338.03K 1.64% 0.016362
Sep 28, 20 264.9 262.25 267.5 262.15 451.04K 1.53% 0.015332
Sep 29, 20 256.45 265.65 266.5 251.5 359.99K -3.19% -0.031899
Sep 30, 20 261.05 258.95 261.7 251.3 172.32K 1.79% 0.017937
Oct 03, 20 263.8 265 265.55 258.25 347.35K 1.05% 0.010534
Oct 04, 20 263.3 263.9 266.45 261.55 233.91K -0.19% -0.001895
Oct 05, 20 266.4 264 269.95 262.35 595.08K 1.18% 0.011774
Oct 06, 20 268.55 266.2 272.85 265.75 360.56K 0.81% 0.008071
Oct 07, 20 264.45 268.55 269.85 263.5 95.20K -1.53% -0.015267
Oct 10, 20 266.55 265 269.9 263.3 134.14K 0.79% 0.007941
Oct 13, 20 264.15 266.55 270 261.6 326.63K -0.90% -0.009004
Oct 14, 20 264.3 266.4 266.75 262.1 93.61K 0.06% 0.000568
Oct 17, 20 263.35 265 266.55 261.6 326.82K -0.36% -0.003594
Oct 18, 20 267.9 266.9 271.9 265.1 863.03K 1.73% 0.017277
Oct 19, 20 266.55 269.5 269.5 264 207.09K -0.50% -0.005039
Oct 20, 20 264.45 266.8 268.8 264 183.73K -0.79% -0.007878
Oct 21, 20 263.35 265 266 262 168.50K -0.42% -0.00416
Oct 24, 20 258.85 263.5 264.65 258.1 463.41K -1.71% -0.017088
Oct 25, 20 257.8 259.9 261.45 257 241.14K -0.41% -0.004056
Oct 26, 20 260.1 260.4 263.55 256.75 250.00K 0.89% 0.008922
Oct 27, 20 259.5 263 263 257.5 154.78K -0.23% -0.002307
Oct 28, 20 257.4 260.8 261.35 253.75 218.64K -0.81% -0.008092
Oct 30, 20 258.8 260.85 260.85 257.05 66.50K 0.54% 0.005439
Nov 01, 20 260.85 259.8 265 259 419.38K 0.79% 0.007921
Nov 02, 20 260.1 258 261.5 255 251.91K -0.29% -0.002875
Nov 03, 20 260.2 262.9 268 256 975.27K 0.04% 0.000384
Nov 04, 20 259.75 261.5 270.5 255 1.39M -0.17% -0.001729
Nov 07, 20 255.65 261.55 264.9 254 299.98K -1.58% -0.015784
Nov 08, 20 245.75 256 257.9 244.35 778.06K -3.87% -0.038725
Nov 09, 20 234.85 225 236.25 196.6 951.14K -4.44% -0.044354
Nov 10, 20 229.45 241 245.4 228 463.92K -2.30% -0.022993
Nov 11, 20 215.15 229 229 214 777.30K -6.23% -0.062323
Nov 15, 20 197.6 215.2 216.75 195 864.31K -8.16% -0.081571
Nov 16, 20 198.65 202 205.7 196.1 573.29K 0.53% 0.005314
Nov 17, 20 202.35 200 208.9 200 492.40K 1.86% 0.018626
Nov 18, 20 187.1 202.6 203.95 184.85 1.88M -7.54% -0.075364
Nov 21, 20 180.25 190 191.8 179.25 1.11M -3.66% -0.036611
Nov 22, 20 185.4 182 187.65 177.95 1.05M 2.86% 0.028571
Nov 23, 20 199.4 186.5 200.65 185.55 1.08M 7.55% 0.075512
Nov 24, 20 212.3 199 214.95 198.05 1.35M 6.47% 0.064694
Nov 25, 20 220.25 215.5 222.9 215.5 1.44M 3.74% 0.037447
Nov 28, 20 225.8 220 228.5 217.5 799.16K 2.52% 0.025199
Nov 29, 20 241.15 227.5 243.15 227.05 1.82M 6.80% 0.067981
Nov 30, 20 228.85 242 245.45 222.1 3.89M -5.10% -0.051006
Dec 01, 20 234.1 230.95 236.65 222.1 865.19K 2.29% 0.022941
Dec 02, 20 225.2 229 229.85 223.5 425.39K -3.80% -0.038018
Dec 05, 20 216.9 224 225.35 215.85 680.48K -3.69% -0.036856
Dec 06, 20 218.4 218.55 222.1 216.3 956.00K 0.69% 0.006916
Dec 07, 20 227.9 219 229.3 218.75 922.76K 4.35% 0.043498
Dec 08, 20 225.9 229.5 231.4 224.5 547.02K -0.88% -0.008776
Dec 09, 20 220.15 226.1 228.25 219.5 340.81K -2.55% -0.025454
Dec 12, 20 208.5 222 222 206.15 830.87K -5.29% -0.052918
Dec 13, 20 199.45 208 209.9 199 1.13M -4.34% -0.043405
Dec 14, 20 200.3 201.35 204.5 200 908.90K 0.43% 0.004262
Dec 15, 20 199.75 199 203.15 199 428.84K -0.27% -0.002746
Dec 16, 20 201.85 200.15 203.5 197.15 527.61K 1.05% 0.010513
Dec 19, 20 197.3 201.9 202.6 197 676.84K -2.25% -0.022541
Dec 20, 20 194.2 197.8 199.2 193.15 1.33M -1.57% -0.015712
Dec 21, 20 195.05 196.8 197 194 458.15K 0.44% 0.004377
Dec 22, 20 202.05 194.5 204 194.5 715.54K 3.59% 0.035888
Dec 23, 20 202.6 204 205.85 200 583.94K 0.27% 0.002722
Dec 26, 20 193.1 201.6 201.9 192.3 517.90K -4.69% -0.04689
Dec 27, 20 195.75 194.6 196.4 190 300.15K 1.37% 0.013723
Dec 28, 20 204.8 196.95 206.8 196.55 694.05K 4.62% 0.046232
Dec 29, 20 209.55 206 210.5 205.75 528.09K 2.32% 0.023193
Dec 30, 20 210.55 210.1 214 208 315.75K 0.48% 0.004772
Jan 02, 20 211.55 212 213.75 209.05 174.50K 0.47% 0.004749
Jan 03, 20 213.45 212.9 215 210.35 206.13K 0.90% 0.008981
Jan 04, 20 214.65 213.9 218.65 213.55 332.52K 0.56% 0.005622
Jan 05, 20 213.95 215 217 213 996.06K -0.33% -0.003261
Jan 06, 20 219.45 214.05 220.55 214.05 614.23K 2.57% 0.025707
Jan 09, 20 225.55 220 226.75 218.5 505.94K 2.78% 0.027797
Jan 10, 20 219.75 226 226.9 218.45 464.70K -2.57% -0.025715
Jan 11, 20 218.5 220.8 222.25 218 369.52K -0.57% -0.005688
Jan 12, 20 214.95 220.9 220.9 214.25 235.12K -1.62% -0.016247
Jan 13, 20 213.95 216.6 216.6 213.55 174.12K -0.47% -0.004652
Jan 16, 20 213.15 213.95 215.85 211.9 175.32K -0.37% -0.003739
Jan 17, 20 214.85 216 216 213.15 336.82K 0.80% 0.007976
Jan 18, 20 214.7 216.3 216.55 214.2 189.15K -0.07% -0.000698
Jan 19, 20 213.2 215.9 215.9 212.1 144.61K -0.70% -0.006986
Jan 20, 20 210.4 213.2 214 210 244.71K -1.31% -0.013133
Jan 23, 20 209.5 212 212 207.25 178.52K -0.43% -0.004278
Jan 24, 20 210.05 211 211.65 209 263.51K 0.26% 0.002625
Jan 25, 20 213.2 211.1 214.85 210.55 353.79K 1.50% 0.014996
Jan 27, 20 211.15 215 216 210.25 1.10M -0.96% -0.009615
Jan 30, 20 212.85 212 213.8 211.6 238.46K 0.81% 0.008051
Jan 31, 20 211.5 212.8 213.45 210 142.91K -0.63% -0.006342
Feb 01, 20 212.8 212 215.7 209.2 509.57K 0.61% 0.006147
Feb 02, 20 222.2 213 223.5 213 1.33M 4.42% 0.044173
Feb 03, 20 223.1 224.2 225 222.1 522.14K 0.41% 0.00405
Feb 06, 20 219.9 224.95 227.8 218.6 991.59K -1.43% -0.014343
Feb 07, 20 216.7 221 221.45 215 538.28K -1.46% -0.014552
Feb 08, 20 222.9 217.5 224.45 217.4 565.84K 2.86% 0.028611
Feb 09, 20 225.4 223.7 226 220.7 644.51K 1.12% 0.011216
Feb 10, 20 229.8 227.3 231.5 226.1 1.12M 1.95% 0.019521
Feb 13, 20 222.4 225.1 228 218.5 522.51K -3.22% -0.032202
Feb 14, 20 223.15 223 225 220.55 212.80K 0.34% 0.003372
Feb 15, 20 222.35 224 225 216.6 292.77K -0.36% -0.003585
Feb 16, 20 224.1 224.9 227 223.05 228.73K 0.79% 0.00787
Feb 17, 20 224.05 224.6 225 221 187.57K -0.02% -0.000223
Feb 20, 20 224 224.8 225.05 221.8 161.56K -0.02% -0.000223
Feb 21, 20 224.35 224.8 225.55 223.5 257.48K 0.16% 0.001562
Feb 22, 20 228.45 225.6 233.9 224.15 1.07M 1.83% 0.018275
Feb 23, 20 231.45 229.7 232.2 226.4 333.39K 1.31% 0.013132
Feb 27, 20 233 233 235 229.55 326.41K 0.67% 0.006697
Feb 28, 20 231.8 233 236.65 230 1.11M -0.52% -0.00515
Mar 01, 20 231.1 233.9 233.9 227.3 557.44K -0.30% -0.00302
Mar 02, 20 229.95 232 234.5 228 1.91M -0.50% -0.004976
Mar 03, 20 225.1 229.9 230.4 223.4 829.07K -2.11% -0.021092
Mar 06, 20 227.75 225.2 229.1 225.2 212.77K 1.18% 0.011773
Mar 07, 20 223.9 228 228.8 222.5 1.02M -1.69% -0.016905
Mar 08, 20 221.05 225 225 220.3 1.03M -1.27% -0.012729
Mar 09, 20 224.4 222.75 229.7 221.1 1.12M 1.52% 0.015155
Mar 10, 20 223.45 227 227.5 222.7 428.49K -0.42% -0.004234
Mar 14, 20 229.6 227.5 232.85 223.5 754.55K 2.75% 0.027523
Mar 15, 20 228 231.15 231.15 227 399.01K -0.70% -0.006969
Mar 16, 20 230.95 230 232 228 501.42K 1.29% 0.012939
Mar 17, 20 231.9 230.95 233.4 226.5 643.94K 0.41% 0.004113
Mar 20, 20 229.65 231.7 232 228.9 398.54K -0.97% -0.009702
Mar 21, 20 230.4 230.15 233.2 224.1 2.85M 0.33% 0.003266
Mar 22, 20 228 229 229.35 226.8 345.65K -1.04% -0.010417
Mar 23, 20 231.25 228.05 232.8 228 490.62K 1.43% 0.014254
Mar 24, 20 228.5 232.5 232.7 228 718.05K -1.19% -0.011892
Mar 27, 20 231.15 228.95 232.4 227.2 457.73K 1.16% 0.011597
Mar 28, 20 229.45 233.55 235 228 861.23K -0.74% -0.007355
Mar 29, 20 234.95 231.2 237 229.55 1.14M 2.40% 0.02397
Mar 30, 20 238 235.2 239.75 235.2 790.38K 1.30% 0.012981
Mar 31, 20 242.1 239.75 243.6 234.3 714.61K 1.72% 0.017227
Apr 03, 20 248.3 242.9 249.3 240.2 858.01K 2.56% 0.025609
Apr 05, 20 247.45 248.95 249.45 244.6 476.21K -0.34% -0.003423
Apr 06, 20 242.25 246.2 246.85 241.6 316.91K -2.10% -0.021014
Apr 07, 20 237.75 241.5 241.5 237.1 413.23K -1.86% -0.018576
Apr 10, 20 234.8 239 240.2 233.2 247.38K -1.24% -0.012408
Apr 11, 20 234.05 236 237.3 229.3 506.58K -0.32% -0.003194
Apr 12, 20 239.05 235.95 245.4 235.1 1.04M 2.14% 0.021363
Apr 13, 20 236.15 243 243 233.25 313.21K -1.21% -0.012131
Apr 17, 20 241 239.5 244.4 237.3 627.65K 2.05% 0.020538
Apr 18, 20 239.65 246.1 247.8 237.5 472.69K -0.56% -0.005602
Apr 19, 20 244.6 243.4 245.25 238.05 367.99K 2.07% 0.020655
Apr 20, 20 246.15 249 250.4 244.6 678.88K 0.63% 0.006337
Apr 21, 20 247.25 247.9 249.9 246 416.12K 0.45% 0.004469
Apr 24, 20 250.55 248.4 253.8 246.05 541.88K 1.33% 0.013347
Apr 25, 20 257.1 252.05 258.3 252 663.83K 2.61% 0.026142
Apr 26, 20 255.45 258.75 261 252.65 559.68K -0.64% -0.006418
Apr 27, 20 261.35 254.3 263 251.5 515.31K 2.31% 0.023096
Apr 28, 20 261.25 262.65 265.35 258 1.09M -0.04% -0.000383
May 02, 20 257.7 262 263.9 253.3 326.36K -1.36% -0.013589
May 03, 20 251.45 255 256.6 249.5 562.89K -2.43% -0.024253
May 04, 20 254.15 251.45 256 249.75 345.50K 1.07% 0.010738
May 05, 20 258.85 254.6 267.75 254.6 1.62M 1.85% 0.018493
May 08, 20 262.65 262 265.4 260.6 498.73K 1.47% 0.01468
May 09, 20 260.3 263 264.45 259.15 283.49K -0.89% -0.008947
May 10, 20 260.15 260.65 267.9 258.25 971.03K -0.06% -0.000576
May 11, 20 260.95 261 264.8 257.7 1.02M 0.31% 0.003075
May 12, 20 256.35 262.9 263.75 255.35 548.59K -1.76% -0.017628
May 15, 20 259.5 258.5 263.15 258.3 693.18K 1.23% 0.012288
May 16, 20 261.5 261.25 262.35 258.25 455.58K 0.77% 0.007707
May 17, 20 260.9 261.2 263.95 259 325.50K -0.23% -0.002294
May 18, 20 254.1 258.9 259.2 253 361.41K -2.61% -0.026064
May 19, 20 247.8 254.85 255.95 241.6 479.05K -2.48% -0.024793
May 22, 20 249.15 251.05 251.05 244.5 260.39K 0.54% 0.005448
May 23, 20 244.1 250.9 250.9 236.95 719.98K -2.03% -0.020269
May 24, 20 242.45 243 244.1 235.1 481.02K -0.68% -0.00676
May 25, 20 242.65 242.5 245.3 238.9 594.84K 0.08% 0.000825
May 26, 20 258 242.95 261 242.7 1.17M 6.33% 0.06326
May 29, 20 256.9 259 266.85 256 774.62K -0.43% -0.004264
May 30, 20 256 256 266.65 249.5 1.69M -0.35% -0.003503
May 31, 20 251.75 256.4 258.85 249.85 814.82K -1.66% -0.016602
Jun 01, 20 251.65 252 254.7 250.05 330.62K -0.04% -0.000397
Jun 02, 20 253.95 252.5 258.35 252.45 859.96K 0.91% 0.00914
Jun 05, 20 256 255 258.4 254.7 372.78K 0.81% 0.008072
Jun 06, 20 251.2 256.3 256.85 250.25 476.62K -1.88% -0.01875
Jun 07, 20 251.65 251.4 254.15 250.2 503.92K 0.18% 0.001791
Jun 08, 20 250.85 254 256.75 249.6 469.27K -0.32% -0.003179
Jun 09, 20 251.25 250 254.25 249.2 328.58K 0.16% 0.001595
Jun 12, 20 251.5 249.75 252.7 247.75 456.87K 0.10% 0.000995
Jun 13, 20 249.2 251.9 253.6 248.3 193.53K -0.91% -0.009145
Jun 14, 20 249.5 250.1 251.4 247.55 197.04K 0.12% 0.001204
Jun 15, 20 253.2 250.5 257.2 250.25 744.43K 1.48% 0.01483
Jun 16, 20 250.6 253.1 258.15 249.3 610.08K -1.03% -0.010269
Jun 19, 20 249.9 252.4 252.5 249.55 278.79K -0.28% -0.002793
Jun 20, 20 249 250.15 251.5 244.4 382.40K -0.36% -0.003601
Jun 21, 20 251.3 251 254.4 250.5 464.02K 0.92% 0.009237
Jun 22, 20 248.8 252.9 253.7 248 567.58K -0.99% -0.009948
Jun 23, 20 245.4 249 250 244.25 430.96K -1.37% -0.013666
Jun 27, 20 241.55 247 247 240.15 439.12K -1.57% -0.015689
Jun 28, 20 236.35 240 240.65 234.4 593.35K -2.15% -0.021528
Jun 29, 20 238.9 236.4 241 236.35 475.87K 1.08% 0.010789
Jun 30, 20 246.25 240 247 236.05 588.86K 3.08% 0.030766
Jul 03, 201 246.15 247.75 248.25 244 216.34K -0.04% -0.000406
Jul 04, 201 244.4 247 250 243.7 283.18K -0.71% -0.007109
Jul 05, 201 244.95 244.4 246.65 243.25 279.95K 0.23% 0.00225
Jul 06, 201 244.6 246.2 247.7 244 246.26K -0.14% -0.001429
Jul 07, 201 245.15 245.5 246.15 241 214.41K 0.22% 0.002249
Jul 10, 201 251.65 253 253 247 208.81K 2.65% 0.026514
Jul 11, 201 254.8 252 257.2 251.85 755.41K 1.25% 0.012517
Jul 12, 201 257.2 256.5 257.8 253.5 348.20K 0.94% 0.009419
Jul 13, 201 255.55 258 258.5 254.1 417.73K -0.64% -0.006415
Jul 14, 201 253.25 255.55 256.55 250.4 261.80K -0.90% -0.009
Jul 17, 201 253.2 254.7 255.9 251.5 308.10K -0.02% -0.000197
Jul 18, 201 253.15 252 255.7 250.6 337.07K -0.02% -0.000197
Jul 19, 201 256.25 253.05 257.8 253 359.14K 1.22% 0.012246
Jul 20, 201 253.75 256.9 257 253.15 240.22K -0.98% -0.009756
Jul 21, 201 252.35 254.5 255.25 250.2 297.97K -0.55% -0.005517
Jul 24, 201 255.2 251.05 256.4 248.15 611.37K 1.13% 0.011294
Jul 25, 201 253.5 255.2 259.9 252.05 717.44K -0.67% -0.006661
Jul 26, 201 255.4 255 256.5 252.05 254.27K 0.75% 0.007495
Jul 27, 201 249 255.1 256.5 247.6 262.35K -2.51% -0.025059
Jul 28, 201 251.4 249 252 248.5 200.86K 0.96% 0.009639
Jul 31, 201 247.8 252.85 252.85 244.95 438.76K -1.43% -0.01432
Aug 01, 20 248.75 248 250.6 247 395.21K 0.38% 0.003834
Aug 02, 20 250.75 248.9 252 247.7 456.57K 0.80% 0.00804
Aug 03, 20 247 251.45 251.45 245.5 381.08K -1.50% -0.014955
Aug 04, 20 241.35 246.7 246.85 239.85 794.14K -2.29% -0.022874
Aug 07, 20 248.95 240 249.9 237.6 865.62K 3.15% 0.03149
Aug 08, 20 253.1 249 254.4 243 706.31K 1.67% 0.01667
Aug 09, 20 256.1 252.5 257.8 241.75 1.52M 1.19% 0.011853
Aug 10, 20 247.35 253.15 254.45 244 519.77K -3.42% -0.034166
Aug 11, 20 238.2 241 247.4 231.3 959.48K -3.70% -0.036992
Aug 14, 20 247.4 240.2 253.5 240.2 657.58K 3.86% 0.038623
Aug 16, 20 246.6 247.1 250.25 244.7 295.53K -0.32% -0.003234
Aug 17, 20 242.1 246.6 248.95 241 572.95K -1.82% -0.018248
Aug 18, 20 240.55 241 244.75 237 514.29K -0.64% -0.006402
Aug 21, 20 238.85 241.7 242.55 236.5 467.66K -0.71% -0.007067
Aug 22, 20 237.15 238.35 241.8 235.6 313.39K -0.71% -0.007117
Aug 23, 20 237.2 238 238.7 230.55 1.02M 0.02% 0.000211
Aug 24, 20 240.55 236.3 245.6 234.6 1.69M 1.41% 0.014123
Aug 28, 20 244.25 244.95 246.45 241.2 716.05K 1.54% 0.015381
Aug 29, 20 244 244.45 245.35 240.6 642.24K -0.10% -0.001024
Aug 30, 20 242 245 245 241.05 1.23M -0.82% -0.008197
Aug 31, 20 246 244.6 246.9 243 459.09K 1.65% 0.016529
Sep 01, 20 249.95 246.2 253.8 245.15 940.24K 1.61% 0.016057
Sep 04, 20 244.75 251.1 253.45 242.2 984.97K -2.08% -0.020804
Sep 05, 20 255.45 246.95 256.5 246.8 1.26M 4.37% 0.043718
Sep 06, 20 259.5 253.95 262.4 253 1.86M 1.59% 0.015854
Sep 07, 20 258.75 262 263.6 257.35 736.97K -0.29% -0.00289
Sep 08, 20 256.35 259.9 262.25 254.65 433.55K -0.93% -0.009275
Sep 11, 20 266.6 256.85 268.25 256.7 1.32M 4.00% 0.039984
Sep 12, 20 267.75 269 271 266.6 1.58M 0.43% 0.004314
Sep 13, 20 267.75 266.9 273.9 266.25 1.62M 0.00% 0
Sep 14, 20 271.9 270.25 274.15 266.6 1.11M 1.55% 0.0155
Sep 15, 20 264.45 270 272.9 262.45 2.56M -2.74% -0.0274
Sep 18, 20 268.05 265 270.75 265 598.26K 1.36% 0.013613
Sep 19, 20 266.45 268.85 268.95 265.05 335.68K -0.60% -0.005969
Sep 20, 20 264.45 266.95 267.8 263 319.72K -0.75% -0.007506
Sep 21, 20 261.15 264 269.5 258.3 673.86K -1.25% -0.012479
Sep 22, 20 252.8 260 260.3 252 607.77K -3.20% -0.031974
Sep 25, 20 247.05 252 252.8 244.4 648.90K -2.27% -0.022745
Sep 26, 20 243.15 245 250.4 240 841.01K -1.58% -0.015786
Sep 27, 20 242.9 243.3 248.2 241.6 811.69K -0.10% -0.001028
Sep 28, 20 240 242.6 244.75 238.25 610.57K -1.19% -0.011939
Sep 29, 20 245.1 241.8 247 238 473.01K 2.13% 0.02125
Oct 03, 20 247.3 246.55 251.2 245.45 356.23K 0.90% 0.008976
Oct 04, 20 253.6 247.3 254 247.25 560.90K 2.55% 0.025475
Oct 05, 20 256.25 254.2 259.25 254.2 779.25K 1.04% 0.01045
Oct 06, 20 257.85 257 258.75 256.5 399.37K 0.62% 0.006244
Oct 09, 20 260.9 259.4 262.4 255.55 556.28K 1.18% 0.011829
Oct 10, 20 262.75 260.9 263.25 259.7 313.08K 0.71% 0.007091
Oct 11, 20 256.2 263.15 263.95 253.7 457.25K -2.49% -0.024929
Oct 12, 20 259.2 256 260.25 254.6 255.51K 1.17% 0.01171
Oct 13, 20 256.25 259.2 263.55 255.5 357.62K -1.14% -0.011381
Oct 16, 20 266.3 258.1 267.75 258.1 1.20M 3.92% 0.03922
Oct 17, 20 265.15 267.7 267.7 263.2 384.90K -0.43% -0.004318
Oct 18, 20 263.7 264.85 266.7 259.5 252.79K -0.55% -0.005469
Oct 19, 20 261.9 264 264.95 259 98.87K -0.68% -0.006826
Oct 23, 20 264.55 261.9 265.9 259 244.48K 1.01% 0.010118
Oct 24, 20 274.4 264.55 277.5 261.95 1.88M 3.72% 0.037233
Oct 25, 20 280.15 277 286.3 275.05 3.07M 2.10% 0.020955
Oct 26, 20 271.1 276.5 278.8 269.25 484.06K -3.23% -0.032304
Oct 27, 20 273.3 271.65 274.95 268.1 460.98K 0.81% 0.008115
Oct 30, 20 267.5 273.3 278.8 263.65 845.89K -2.12% -0.021222
Oct 31, 20 266.05 268 268.05 262.7 315.66K -0.54% -0.005421
Nov 01, 20 266.65 267.45 269.6 261.55 277.09K 0.23% 0.002255
Nov 02, 20 267.3 268 272.6 265.45 890.68K 0.24% 0.002438
Nov 03, 20 261 268.3 272 257.25 954.18K -2.36% -0.023569
Nov 06, 20 256.15 261 261.05 255.6 370.44K -1.86% -0.018582
Nov 07, 20 248.05 254 256.75 246.15 536.06K -3.16% -0.031622
Nov 08, 20 252.85 248.5 256.3 248.5 457.28K 1.94% 0.019351
Nov 09, 20 253.7 255 258 251 403.68K 0.34% 0.003362
Nov 10, 20 252.1 253.4 253.85 248.2 254.44K -0.63% -0.006307
Nov 13, 20 249.05 250 252 248.3 197.79K -1.21% -0.012098
Nov 14, 20 249.25 249.05 251.75 247.9 176.21K 0.08% 0.000803
Nov 15, 20 249.65 249 253.95 246.3 408.09K 0.16% 0.001605
Nov 16, 20 250.95 249.65 253.7 249.65 180.78K 0.52% 0.005207
Nov 17, 20 256.1 252.9 257.8 250.1 455.71K 2.05% 0.020522
Nov 20, 20 252.15 251.35 254.55 251.35 199.21K -1.54% -0.015424
Nov 21, 20 247.7 253.65 253.95 246.15 487.89K -1.76% -0.017648
Nov 22, 20 249.8 247.15 252 246.7 335.57K 0.85% 0.008478
Nov 23, 20 257.1 251.35 258.4 247.6 646.17K 2.92% 0.029223
Nov 24, 20 256.9 257 258.25 254.05 406.61K -0.08% -0.000778
Nov 27, 20 261.4 260 263.7 257.1 882.51K 1.75% 0.017517
Nov 28, 20 261.5 260.45 263.6 258.5 429.97K 0.04% 0.000383
Nov 29, 20 257.7 261.5 262.3 256.6 232.80K -1.45% -0.014532
Nov 30, 20 258.55 257 260 250 630.07K 0.33% 0.003298
Dec 01, 20 256.35 259.7 261 252.25 322.98K -0.85% -0.008509
Dec 04, 20 251.5 256.35 258.85 247.1 809.93K -1.89% -0.018919
Dec 05, 20 251 248.2 253 243.55 1.54M -0.20% -0.001988
Dec 06, 20 247.3 251.7 251.7 245.55 807.52K -1.47% -0.014741
Dec 07, 20 252.3 247 254.25 247 356.37K 2.02% 0.020218
Dec 08, 20 251.75 252.3 254.9 250.05 242.71K -0.22% -0.00218
Dec 11, 20 252.4 254 256.15 250.15 667.45K 0.26% 0.002582
Dec 12, 20 251.7 253 255.5 246.85 984.44K -0.28% -0.002773
Dec 13, 20 249.85 251.15 256 248 646.40K -0.73% -0.00735
Dec 14, 20 245.05 251.4 254.65 244.45 1.13M -1.92% -0.019212
Dec 15, 20 250.75 249 251.5 247.3 588.01K 2.33% 0.023261
Dec 18, 20 252.55 250 255.15 244 421.90K 0.72% 0.007178
Dec 19, 20 256.85 252.55 258.45 252.5 592.28K 1.70% 0.017026
Dec 20, 20 255.15 258.5 258.5 253 417.49K -0.66% -0.006619
Dec 21, 20 259.95 257 260.95 253.15 629.64K 1.88% 0.018812
Dec 22, 20 260 260.9 261.45 258.25 1.14M 0.02% 0.000192
Dec 26, 20 260.05 258.4 262.95 258.4 652.21K 0.02% 0.000192
Dec 27, 20 259.8 260 261.2 257.55 371.86K -0.10% -0.000961
Dec 28, 20 260.55 259.8 262 258.5 409.34K 0.29% 0.002887
Dec 29, 20 273.75 262 280 262 3.40M 5.07% 0.050662
Jan 01, 20 268.9 276.7 280.75 267.5 1.23M -1.77% -0.017717
Jan 02, 20 264.25 272 272 261.65 585.01K -1.73% -0.017293
Jan 03, 20 263.2 265.45 269 261.75 807.04K -0.40% -0.003974
Jan 04, 20 265.65 263.05 266.8 262.6 802.86K 0.93% 0.009309
Jan 05, 20 266.35 265.9 268.65 264.35 556.17K 0.26% 0.002635
Jan 08, 20 263.55 265.25 267.55 262.75 1.02M -1.05% -0.010512
Jan 09, 20 268.05 264.6 269.6 263.85 863.66K 1.71% 0.017075
Jan 10, 20 262.1 267.6 280.1 261 3.12M -2.22% -0.022197
Jan 11, 20 267.65 262.4 270.3 259.35 1.00M 2.12% 0.021175
Jan 12, 20 266.95 268 269.65 265 629.64K -0.26% -0.002615
Jan 15, 20 264.8 268.5 269 264 490.31K -0.81% -0.008054
Jan 16, 20 260.95 265 265.8 260.15 342.32K -1.45% -0.014539
Jan 17, 20 257.95 260.5 260.95 255 648.01K -1.15% -0.011496
Jan 18, 20 253.1 255 258.4 251.05 850.27K -1.88% -0.018802
Jan 19, 20 246.65 254 254.8 245.2 1.10M -2.55% -0.025484
Jan 22, 20 249.6 247 253.15 247 678.85K 1.20% 0.01196
Jan 23, 20 251.4 249.8 255.25 249.5 1.63M 0.72% 0.007212
Jan 24, 20 252.4 252 253.7 248.05 517.29K 0.40% 0.003978
Jan 25, 20 253.15 253 255.85 250.3 745.69K 0.30% 0.002971
Jan 29, 20 249.7 254 256 249.1 191.24K -1.36% -0.013628
Jan 30, 20 252.1 248.8 253.25 246.35 521.29K 0.96% 0.009612
Jan 31, 20 250.35 251 253.05 245 478.84K -0.69% -0.006942
Feb 01, 20 260.15 250.95 261.2 250.5 1.13M 3.91% 0.039145
Feb 02, 20 246.85 255.1 256.55 241.55 830.70K -5.11% -0.051124
Feb 05, 20 242.35 241.1 244.45 237 328.24K -1.82% -0.01823
Feb 06, 20 241.5 236.75 244.4 232.3 1.43M -0.35% -0.003507
Feb 07, 20 247.35 246 253 243.8 1.46M 2.42% 0.024224
Feb 08, 20 250.8 250 252.5 247.15 836.58K 1.39% 0.013948
Feb 09, 20 246.65 246.5 251.1 245.95 297.53K -1.65% -0.016547
Feb 12, 20 249.45 248.9 251.1 247.25 411.03K 1.14% 0.011352
Feb 14, 20 247.6 250.25 252.8 247 709.63K -0.74% -0.007416
Feb 15, 20 246.5 248.1 250.3 244.25 396.02K -0.44% -0.004443
Feb 16, 20 247.4 248.1 248.6 241.75 581.93K 0.37% 0.003651
Feb 19, 20 246.15 249.2 249.2 242.1 381.23K -0.51% -0.005053
Feb 20, 20 242.4 246 247.1 241.65 174.35K -1.52% -0.015235
Feb 21, 20 246.35 243.4 247.9 241 256.01K 1.63% 0.016295
Feb 22, 20 240.6 246.4 246.45 240 567.57K -2.33% -0.023341
Feb 23, 20 245.85 240.5 246.6 239.05 334.99K 2.18% 0.02182
Feb 26, 20 247.05 245.85 248.3 244.3 249.30K 0.49% 0.004881
Feb 27, 20 246.85 247.7 248.2 245.15 201.74K -0.08% -0.00081
Feb 28, 20 248.7 244.5 251.25 244.5 682.81K 0.75% 0.007494
Mar 01, 20 245.75 251.45 251.45 244.5 167.36K -1.19% -0.011862
Mar 05, 20 242.65 246.8 246.8 240 379.02K -1.26% -0.012614
Mar 06, 20 242.6 244 248.95 240 474.72K -0.02% -0.000206
Mar 07, 20 244.8 241.4 245.8 237 575.00K 0.91% 0.009068
Mar 08, 20 246.45 247.2 248.9 240.65 426.31K 0.67% 0.00674
Mar 09, 20 247.2 249 249 244.15 194.76K 0.30% 0.003043
Mar 12, 20 245.9 249.3 249.3 243.35 458.73K -0.53% -0.005259
Mar 13, 20 246.8 244.8 248.15 244.7 382.31K 0.37% 0.00366
Mar 14, 20 247.9 247.5 251.4 246.75 435.91K 0.45% 0.004457
Mar 15, 20 250.05 248 251 246.5 326.39K 0.87% 0.008673
Mar 16, 20 252.45 252 255.4 250 1.19M 0.96% 0.009598
Mar 19, 20 245.15 252.45 252.45 244.05 567.91K -2.89% -0.028917
Mar 20, 20 245.2 241.6 248.2 240 843.40K 0.02% 0.000204
Mar 21, 20 242.95 246 247.6 241.75 625.53K -0.92% -0.009176
Mar 22, 20 243.8 242.5 244.9 240.3 460.09K 0.35% 0.003499
Mar 23, 20 242.8 240 244 238 595.78K -0.41% -0.004102
Mar 26, 20 247.45 242.65 249.7 239.65 384.18K 1.92% 0.019152
Mar 27, 20 250.6 248.5 251.5 246.4 375.45K 1.27% 0.01273
Mar 28, 20 256.7 250 259.9 250 1.56M 2.43% 0.024342
Apr 02, 20 262.35 256.7 263.9 252.25 465.45K 2.20% 0.02201
Apr 03, 20 260.25 261.25 261.25 257.25 412.91K -0.80% -0.008005
Apr 04, 20 258.6 260.45 262.8 255.2 507.77K -0.63% -0.00634
Apr 05, 20 260.9 260.1 261.65 258.1 209.70K 0.89% 0.008894
Apr 06, 20 265.4 258.7 266.8 258.7 1.14M 1.72% 0.017248
Apr 09, 20 267.35 267 269.5 263.6 699.10K 0.73% 0.007347
Apr 10, 20 266.85 267 268.1 264.65 259.45K -0.19% -0.00187
Apr 11, 20 267.4 265.1 269.2 264.1 401.31K 0.21% 0.002061
Apr 12, 20 266.45 268.5 269.4 266 244.67K -0.36% -0.003553
Apr 13, 20 272.05 269 273.25 266.1 674.01K 2.10% 0.021017
Apr 16, 20 270 270.1 270.8 266.45 376.28K -0.75% -0.007535
Apr 17, 20 276.75 270 277.5 268.15 1.07M 2.50% 0.025
Apr 18, 20 269.5 277 277.5 268.3 396.28K -2.62% -0.026197
Apr 19, 20 269.85 269 272 263.8 737.10K 0.13% 0.001299
Apr 20, 20 268.6 269.8 270 260.55 753.60K -0.46% -0.004632
Apr 23, 20 267.95 268 270 265.55 227.45K -0.24% -0.00242
Apr 24, 20 266.6 268 269.7 264.15 404.52K -0.50% -0.005038
Apr 25, 20 275.65 265.5 277 265 971.68K 3.39% 0.033946
Apr 26, 20 276.7 275 283 275 1.39M 0.38% 0.003809
Apr 27, 20 279.8 278.7 281 273.95 584.10K 1.12% 0.011203
Apr 30, 20 286.6 281.95 287.45 280.7 1.00M 2.43% 0.024303
May 02, 20 280 286.6 286.6 277.75 661.87K -2.30% -0.023029
May 03, 20 278.2 278 283.9 276.35 536.95K -0.64% -0.006429
May 04, 20 271.55 277 278.2 270.35 444.34K -2.39% -0.023904
May 07, 20 272.3 272.3 274.8 269.2 504.57K 0.28% 0.002762
May 08, 20 273.35 275 277 270.85 612.47K 0.39% 0.003856
May 09, 20 270.25 270.3 272.9 267.1 315.27K -1.13% -0.011341
May 10, 20 266.75 269 271.45 265.35 357.56K -1.30% -0.012951
May 11, 20 277.15 272 280.9 268.05 4.33M 3.90% 0.038988
May 14, 20 277.15 275.75 279.2 273.35 1.83M 0.00% 0
May 15, 20 279.95 278.35 281.45 276.7 559.95K 1.01% 0.010103
May 16, 20 281.5 281.5 284.35 275.75 769.25K 0.55% 0.005537
May 17, 20 279.25 284.35 284.85 275.55 816.57K -0.80% -0.007993
May 18, 20 280.5 277.4 281.9 267.4 1.44M 0.45% 0.004476
May 21, 20 284.95 280.25 286.6 277.35 1.12M 1.59% 0.015865
May 22, 20 293.45 286 294.8 283.9 2.66M 2.98% 0.02983
May 23, 20 281.75 294 295.9 278.2 1.41M -3.99% -0.039871
May 24, 20 293.25 279.05 294.8 279.05 1.46M 4.08% 0.040816
May 25, 20 296.45 293 300 287.9 1.20M 1.09% 0.010912
May 28, 20 301.25 297 303 294.2 1.56M 1.62% 0.016192
May 29, 20 298.25 300.9 305.7 294.2 1.10M -1.00% -0.009959
May 30, 20 300.95 298 303 291 1.09M 0.91% 0.009053
May 31, 20 298.2 300 301 288.1 2.78M -0.91% -0.009138
Jun 01, 20 289.65 297.7 297.7 286.55 628.65K -2.87% -0.028672
Jun 04, 20 287.7 290.75 290.85 283.25 528.15K -0.67% -0.006732
Jun 05, 20 279.45 289 289 276.8 1.23M -2.87% -0.028676
Jun 06, 20 282.95 280 285 274.45 454.69K 1.25% 0.012525
Jun 07, 20 292.15 286.75 296.2 283 983.91K 3.25% 0.032515
Jun 08, 20 285.45 290.5 290.9 284.15 556.18K -2.29% -0.022933
Jun 11, 20 282.25 286 287.7 281.2 306.95K -1.12% -0.01121
Jun 12, 20 283.95 282.35 284.7 280.5 320.90K 0.60% 0.006023
Jun 13, 20 285.95 287 287.35 283.35 340.92K 0.70% 0.007043
Jun 14, 20 283.65 286 286.5 282.05 130.22K -0.80% -0.008043
Jun 15, 20 291.25 284.45 293.9 281.75 770.95K 2.68% 0.026794
Jun 18, 20 286.9 294.1 295 286.25 729.22K -1.49% -0.014936
Jun 19, 20 281.75 287 288 280.25 365.51K -1.80% -0.017951
Jun 20, 20 281.65 280.1 283.75 278.2 334.82K -0.04% -0.000355
Jun 21, 20 283.75 280.3 286.95 279.65 505.48K 0.75% 0.007456
Jun 22, 20 285.3 283.9 287.35 278.85 308.94K 0.55% 0.005463
Jun 25, 20 280.55 287 287.9 279.15 565.18K -1.66% -0.016649
Jun 26, 20 284.95 280.7 286.9 280.7 588.19K 1.57% 0.015683
Jun 27, 20 280.55 286.9 288.55 279 301.34K -1.54% -0.015441
Jun 28, 20 281.05 280.55 284 272.2 846.96K 0.18% 0.001782
Jun 29, 20 281 284.75 285 275.6 647.97K -0.02% -0.000178
Jul 02, 201 285.7 281 287.8 278.85 427.86K 1.67% 0.016726
Jul 03, 201 286.15 287 289.5 282.55 590.26K 0.16% 0.001575
Jul 04, 201 286.15 287 288.75 283.5 460.70K 0.00% 0
Jul 05, 201 290.15 287 293.8 283.3 654.90K 1.40% 0.013979
Jul 06, 201 296.55 294.25 297.9 290 2.11M 2.21% 0.022058
Jul 09, 201 301.1 300.05 307.8 299.05 2.05M 1.53% 0.015343
Jul 10, 201 303.6 302 305.95 301.75 735.99K 0.83% 0.008303
Jul 11, 201 304.4 304.1 306.5 300.8 642.71K 0.26% 0.002635
Jul 12, 201 304.7 307.8 312.25 301.85 1.39M 0.10% 0.000986
Jul 13, 201 299.8 304 304 297 467.94K -1.61% -0.016081
Jul 16, 201 299.55 302 307.25 296.8 757.38K -0.08% -0.000834
Jul 17, 201 314 301.75 315.3 299.05 1.22M 4.82% 0.048239
Jul 18, 201 306.25 316.95 318.95 303.45 1.26M -2.47% -0.024682
Jul 19, 201 308.3 307.3 309.8 304.05 556.94K 0.67% 0.006694
Jul 20, 201 309.95 307 314.35 302.35 1.62M 0.54% 0.005352
Jul 23, 201 314.7 322 322 306.5 1.73M 1.53% 0.015325
Jul 24, 201 317.3 315.15 320.9 311.15 1.29M 0.83% 0.008262
Jul 25, 201 316.5 319.7 325.5 313.1 1.16M -0.25% -0.002521
Jul 26, 201 317.2 315.95 319 313.35 745.78K 0.22% 0.002212
Jul 27, 201 318.9 318.3 323.8 316.8 800.56K 0.54% 0.005359
Jul 30, 201 313.35 319 324.35 312.15 1.33M -1.74% -0.017404
Jul 31, 201 315.45 313.3 318 311.45 652.06K 0.67% 0.006702
Aug 01, 20 319.45 316.65 322 315.85 588.64K 1.27% 0.01268
Aug 02, 20 314.25 321.5 321.5 312.4 541.80K -1.63% -0.016278
Aug 03, 20 314 316 318.35 312.55 1.33M -0.08% -0.000796
Aug 06, 20 309.7 318.95 320.5 307 1.42M -1.37% -0.013694
Aug 07, 20 315 311.9 316.9 309 841.81K 1.71% 0.017113
Aug 08, 20 312.95 315.55 315.95 312.1 283.24K -0.65% -0.006508
Aug 09, 20 314.25 315 317.7 312.65 229.87K 0.42% 0.004154
Aug 10, 20 328.2 315 329.8 314.35 3.05M 4.44% 0.044391
Aug 13, 20 320.65 327.45 330.5 319.35 1.57M -2.30% -0.023004
Aug 14, 20 324 321.65 326.5 321.5 786.17K 1.04% 0.010448
Aug 16, 20 329.7 323.25 332 320.15 1.18M 1.76% 0.017593
Aug 17, 20 334.25 334.8 337.3 330.3 2.53M 1.38% 0.0138
Aug 20, 20 332.9 334.8 338 329.2 852.32K -0.40% -0.004039
Aug 21, 20 333.4 333.95 341.1 332.1 1.35M 0.15% 0.001502
Aug 23, 20 333.3 334 334.95 329.75 612.08K -0.03% -0.0003
Aug 24, 20 336.15 333 339.5 331 813.80K 0.86% 0.008551
Aug 27, 20 331.15 339.1 339.1 328 782.14K -1.49% -0.014874
Aug 28, 20 342.65 334.2 346 331.15 1.61M 3.47% 0.034727
Aug 29, 20 343.5 341.1 349.9 335 1.13M 0.25% 0.002481
Aug 30, 20 337.1 343 344.75 335.8 936.44K -1.86% -0.018632
Aug 31, 20 334.7 336 341.9 332.85 936.21K -0.71% -0.00712
Sep 03, 20 328.4 335.55 338.5 326.2 375.02K -1.88% -0.018823
Sep 04, 20 323.55 328.5 329.9 319 1.13M -1.48% -0.014769
Sep 05, 20 318.7 320 323.9 311.4 762.93K -1.50% -0.01499
Sep 06, 20 310.2 318.7 319.3 309.25 664.54K -2.67% -0.026671
Sep 07, 20 316.05 311.2 317.5 308.4 566.03K 1.89% 0.018859
Sep 10, 20 300.4 317.45 318.75 299.15 1.19M -4.95% -0.049517
Sep 11, 20 299.4 302 304.75 295 869.05K -0.33% -0.003329
Sep 12, 20 302.65 297.05 306 293.95 848.77K 1.09% 0.010855
Sep 14, 20 311.3 305 312.8 304.25 1.06M 2.86% 0.028581
Sep 17, 20 304.85 309 310 298.9 2.09M -2.07% -0.02072
Sep 18, 20 300.45 304.9 311.7 296.95 1.17M -1.44% -0.014433
Sep 19, 20 299.7 302.5 306.8 296.55 639.73K -0.25% -0.002496
Sep 21, 20 301.2 301.2 308.4 281.4 1.45M 0.50% 0.005005
Sep 24, 20 297.95 300 309.9 296 766.71K -1.08% -0.01079
Sep 25, 20 298.5 290.35 301 280.85 2.00M 0.18% 0.001846
Sep 26, 20 295.65 301.05 305.95 292.9 925.94K -0.95% -0.009548
Sep 27, 20 290.95 296.5 297.85 288.55 884.11K -1.59% -0.015897
Sep 28, 20 293.05 289.55 297.1 286.6 518.47K 0.72% 0.007218
Oct 01, 20 285.4 290 290.7 277.2 812.19K -2.61% -0.026105
Oct 03, 20 283.5 284 286.95 277.5 610.00K -0.67% -0.006657
Oct 04, 20 273.25 274.9 282.5 270 912.60K -3.62% -0.036155
Oct 05, 20 267.9 270.8 274.95 265.55 846.11K -1.96% -0.019579
Oct 08, 20 275.35 268 279.2 265.1 807.18K 2.78% 0.027809
Oct 09, 20 272.7 272.25 275.9 266.85 791.15K -0.96% -0.009624
Oct 10, 20 275.35 270.55 279.4 267.5 663.01K 0.97% 0.009718
Oct 11, 20 274.75 272.2 278.25 268.2 572.69K -0.22% -0.002179
Oct 12, 20 283.95 280.55 285.9 279.15 875.82K 3.35% 0.033485
Oct 15, 20 281.95 289.9 290 279 425.13K -0.70% -0.007043
Oct 16, 20 291.55 285.1 293.9 283.2 782.55K 3.40% 0.034049
Oct 17, 20 292.7 293.7 294.7 287.3 718.07K 0.39% 0.003944
Oct 19, 20 283.3 290.15 295 281.65 375.70K -3.21% -0.032115
Oct 22, 20 279.95 286 288.7 275.5 752.89K -1.18% -0.011825
Oct 23, 20 266.3 262.15 270.6 260 1.84M -4.88% -0.048759
Oct 24, 20 277.3 270 280.1 268.1 639.23K 4.13% 0.041307
Oct 25, 20 290.95 276.1 296 274 1.78M 4.92% 0.049225
Oct 26, 20 282.5 290 292.4 280.5 591.12K -2.90% -0.029043
Oct 29, 20 285.4 282.55 289.9 282.55 575.15K 1.03% 0.010265
Oct 30, 20 285 286.4 287.75 283.5 383.41K -0.14% -0.001402
Oct 31, 20 279.9 286.5 288.4 277.5 1.28M -1.79% -0.017895
Nov 01, 20 292 281.55 294 277.15 3.13M 4.32% 0.04323
Nov 02, 20 304.4 300 317.4 300 3.36M 4.25% 0.042466
Nov 05, 20 301.05 304 307.45 298 755.75K -1.10% -0.011005
Nov 06, 20 297.65 302 304.25 296.55 504.29K -1.13% -0.011294
Nov 07, 20 299.2 299.8 299.9 297.8 55.53K 0.52% 0.005207
Nov 09, 20 309.25 302.5 311.8 301.35 1.03M 3.36% 0.03359
Nov 12, 20 300.6 308 309.2 296.6 594.68K -2.80% -0.027971
Nov 13, 20 309.1 300.6 310 300.1 834.89K 2.83% 0.028277
Nov 14, 20 320.25 315 329.9 313.6 2.70M 3.61% 0.036072
Nov 15, 20 318.65 318.8 320.35 313.35 306.79K -0.50% -0.004996
Nov 16, 20 317.5 317.85 318.9 309 743.12K -0.36% -0.003609
Nov 19, 20 315.5 317 321 313.1 659.56K -0.63% -0.006299
Nov 20, 20 312.9 315.05 320.2 310.15 499.12K -0.82% -0.008241
Nov 21, 20 317.05 324 326.7 315.45 1.26M 1.33% 0.013263
Nov 22, 20 313.85 317.1 318.95 311.25 646.55K -1.01% -0.010093
Nov 26, 20 319.25 319.95 322.65 316.2 1.18M 1.72% 0.017206
Nov 27, 20 316.7 319.05 319.1 313.7 629.70K -0.80% -0.007987
Nov 28, 20 313.35 315.15 318.5 312.65 366.36K -1.06% -0.010578
Nov 29, 20 319.85 316.05 321 314.7 640.57K 2.07% 0.020744
Nov 30, 20 319.8 321 324.3 318.2 646.63K -0.02% -0.000156
Dec 03, 20 322.85 319 324.9 319 969.82K 0.95% 0.009537
Dec 04, 20 316.95 322.85 323.5 316 757.17K -1.83% -0.018275
Dec 05, 20 315.5 318 320.75 312.2 949.86K -0.46% -0.004575
Dec 06, 20 307.65 314.5 314.7 306.5 391.65K -2.49% -0.024881
Dec 07, 20 310.9 312 313.75 307.65 405.23K 1.06% 0.010564
Dec 10, 20 305.45 305 307 297.1 649.06K -1.75% -0.01753
Dec 11, 20 311.7 304 314.8 298.7 483.21K 2.05% 0.020462
Dec 12, 20 318.95 312.85 321 309.55 851.79K 2.33% 0.02326
Dec 13, 20 316.75 319.5 321.25 314.5 357.42K -0.69% -0.006898
Dec 14, 20 323.15 317.85 324 315 843.27K 2.02% 0.020205
Dec 17, 20 323.05 323 324.8 318.75 701.18K -0.03% -0.000309
Dec 18, 20 328.5 323 329.6 320.25 1.62M 1.69% 0.01687
Dec 19, 20 340.75 334.5 343.35 332.2 2.57M 3.73% 0.037291
Dec 20, 20 339.45 340.2 344.85 337.15 818.69K -0.38% -0.003815
Dec 21, 20 330.65 341 341.75 329.6 444.97K -2.59% -0.025924
Dec 24, 20 323.5 332.8 332.8 321.25 1.14M -2.16% -0.021624
Dec 26, 20 328.3 325.9 333 320.1 990.88K 1.48% 0.014838
Dec 27, 20 328.35 325.15 331.2 325.15 425.55K 0.02% 0.000152
Dec 28, 20 330.15 329 334.35 327 535.74K 0.55% 0.005482
Dec 31, 20 330.3 331.95 334.9 328.55 528.27K 0.05% 0.000454
Jan 01, 20 332.5 330.3 333.9 326.65 277.83K 0.67% 0.006661
Jan 02, 20 327.3 330.6 331.85 325.95 1.33M -1.56% -0.015639
Jan 03, 20 325.1 327.05 330.55 323.65 1.44M -0.67% -0.006722
Jan 04, 20 323.1 323.7 329.85 320.7 860.73K -0.62% -0.006152
Jan 07, 20 318.1 324.8 326.75 315.3 4.26M -1.55% -0.015475
Jan 08, 20 323.85 318.6 326.7 318.6 1.36M 1.81% 0.018076
Jan 09, 20 325.45 326 326.5 321.95 806.72K 0.49% 0.004941
Jan 10, 20 323.9 323.35 327.25 322.55 664.25K -0.48% -0.004763
Jan 11, 20 325.2 324.85 326.55 323.75 583.96K 0.40% 0.004014
Jan 14, 20 324.3 325.25 328.5 323.15 676.66K -0.28% -0.002768
Jan 15, 20 325.8 326.9 327.55 324.75 659.24K 0.46% 0.004625
Jan 16, 20 322.9 325.6 328.45 322 251.81K -0.89% -0.008901
Jan 17, 20 324.75 322.9 326.75 322.65 451.92K 0.57% 0.005729
Jan 18, 20 326.15 327 327.05 322.75 329.67K 0.43% 0.004311
Jan 21, 20 322.1 326 330.6 318.95 2.02M -1.24% -0.012418
Jan 22, 20 322.55 324 324.35 319.55 452.98K 0.14% 0.001397
Jan 23, 20 320.25 323.5 324.3 317.6 587.05K -0.71% -0.007131
Jan 24, 20 322.75 320.5 324.5 319.7 863.16K 0.78% 0.007806
Jan 25, 20 313.95 323.95 323.95 308 1.02M -2.73% -0.027266
Jan 28, 20 312.1 314 317.4 308.65 589.43K -0.59% -0.005893
Jan 29, 20 312.55 313.1 316.75 310.5 221.61K 0.14% 0.001442
Jan 30, 20 317 310.5 320.3 309.05 966.29K 1.42% 0.014238
Jan 31, 20 318.75 320 321.4 313.65 1.04M 0.55% 0.005521
Feb 01, 20 325.4 319 329.55 318.1 973.40K 2.09% 0.020863
Feb 04, 20 309.25 318 318.5 298.4 3.59M -4.96% -0.049631
Feb 05, 20 307.8 309.2 311.8 305.1 773.52K -0.47% -0.004689
Feb 06, 20 310.65 307.55 313.1 306.8 780.84K 0.93% 0.009259
Feb 07, 20 313.9 311 315.25 308.4 514.41K 1.05% 0.010462
Feb 08, 20 309.75 314 314.4 307.2 912.21K -1.32% -0.013221
Feb 11, 20 299.95 312.4 312.4 298.6 1.44M -3.16% -0.031638
Feb 12, 20 305.6 299.95 306.55 297.25 742.76K 1.88% 0.018836
Feb 13, 20 302.9 306 306 300.45 714.84K -0.88% -0.008835
Feb 14, 20 298.35 300.9 301.45 293.95 1.01M -1.50% -0.015021
Feb 15, 20 292.85 297.3 297.3 286.5 1.20M -1.84% -0.018435
Feb 18, 20 288.8 291.1 295 285.2 924.19K -1.38% -0.01383
Feb 19, 20 290.4 291.25 292.8 286.95 701.94K 0.55% 0.00554
Feb 20, 20 294.75 294.2 296.3 288.6 642.98K 1.50% 0.014979
Feb 21, 20 294.65 294.5 297.9 292.7 475.81K -0.03% -0.000339
Feb 22, 20 294 294.35 296.45 291.9 265.32K -0.22% -0.002206
Feb 25, 20 295.55 295.3 305.05 291.15 585.37K 0.53% 0.005272
Feb 26, 20 295.9 294 298.3 289.85 609.84K 0.12% 0.001184
Feb 27, 20 299.5 298 303.45 295.1 1.00M 1.22% 0.012166
Feb 28, 20 304.95 302 306 299.55 956.32K 1.82% 0.018197
Mar 01, 20 302.2 304.9 307.4 301.2 472.23K -0.90% -0.009018
Mar 05, 20 304.95 302.2 306.8 301.3 583.91K 0.91% 0.0091
Mar 06, 20 304.55 305.6 308.3 301.5 474.00K -0.13% -0.001312
Mar 07, 20 300.25 304 305.95 298.9 503.69K -1.41% -0.014119
Mar 08, 20 302.35 300.25 304 296.7 766.37K 0.70% 0.006994
Mar 11, 20 307.75 303 310 300.6 832.24K 1.79% 0.01786
Mar 12, 20 309.95 309.5 313.25 306.15 802.82K 0.71% 0.007149
Mar 13, 20 307.8 309.75 310.4 305.45 320.75K -0.69% -0.006937
Mar 14, 20 305.95 308.5 311.35 304.45 677.38K -0.60% -0.00601
Mar 15, 20 309.35 306.4 311 306.35 815.34K 1.11% 0.011113
Mar 18, 20 308.3 311.95 317.6 307.25 1.21M -0.34% -0.003394
Mar 19, 20 311.4 308.2 312.25 307 701.69K 1.01% 0.010055
Mar 20, 20 312.05 312 314.4 309 573.48K 0.21% 0.002087
Mar 22, 20 314.35 311 315.5 310.2 643.97K 0.74% 0.007371
Mar 25, 20 313.5 314.95 314.95 310.55 461.85K -0.27% -0.002704
Mar 26, 20 321.7 313.45 323.9 312 1.39M 2.62% 0.026156
Mar 27, 20 323.85 321.9 325.5 319.15 928.49K 0.67% 0.006683
Mar 28, 20 324.35 322 327.8 321 569.29K 0.15% 0.001544
Mar 29, 20 323.75 325 327.05 322.6 695.25K -0.18% -0.00185
Nifty Price Market Reurn
5,232.85
5,272.40 0.0075580229
5,254.35 -0.003423488
5,234.50 -0.003777822
5,234.20 -5.731206E-05
5,315.25 0.0154846968
5,328.40 0.0024740135
5,317.70 -0.002008107
5,278.15 -0.007437426
5,230.35 -0.009056203
5,310.75 0.0153718202
5,347.25 0.0068728522
5,346.60 -0.000121558
5,362.45 0.0029645008
5,328.60 -0.006312413
5,321.50 -0.001332433
5,286.05 -0.006661656
5,255.65 -0.005750986
5,260.95 0.0010084385
5,260.30 -0.000123552
5,273.10 0.0024333213
5,232.85 -0.007633081
5,236.60 0.0007166267
5,375.90 0.0266012298
5,479.70 0.0193083949
5,562.55 0.0151194408
5,583.60 0.0037842356
5,580.30 -0.000591017
5,656.00 0.0135655789
5,762.60 0.0188472419
5,790.95 0.0049196543
5,792.30 0.0002331224
5,841.30 0.0084595066
5,923.65 0.0140978892
5,883.75 -0.006735712
5,844.20 -0.006721904
5,861.25 0.0029174224
5,796.45 -0.011055662
5,802.85 0.0011041241
5,911.70 0.0187580241
5,956.85 0.007637397
5,972.85 0.0026859834
6,037.65 0.0108490921
6,129.95 0.0152874049
6,196.70 0.010889159
6,192.30 -0.000710055
6,152.55 -0.006419263
6,168.80 0.0026411813
6,057.50 -0.018042407
6,056.70 -0.000132068
6,139.35 0.0136460449
6,084.85 -0.008877161
6,064.75 -0.003303286
6,038.60 -0.004311802
6,037.95 -0.000107641
6,113.85 0.0125704916
6,115.15 0.000212632
6,065.80 -0.008070121
6,082.10 0.0026871971
6,174.20 0.0151427961
6,199.90 0.0041624826
6,276.90 0.0124195552
6,267.20 -0.001545349
6,297.60 0.004850651
6,322.00 0.0038744919
6,152.30 -0.026842771
6,104.00 -0.007850722
6,105.20 0.0001965924
5,991.70 -0.01859071
5,990.70 -0.000166898
6,067.35 0.012794832
6,147.90 0.0132759772
6,179.45 0.0051318336
6,184.55 0.0008253162
6,200.30 0.0025466687
6,251.35 0.0082334726
6,261.10 0.0015596631
6,278.95 0.0028509367
6,230.45 -0.007724221
6,200.00 -0.004887287
6,232.60 0.0052580645
6,194.45 -0.006121041
6,111.70 -0.013358732
6,175.70 0.0104717182
6,226.45 0.0082176919
6,173.70 -0.008471922
6,153.50 -0.003271944
6,072.65 -0.013138864
6,117.65 0.0074102739
6,186.15 0.01119711
6,167.20 -0.003063295
6,215.65 0.0078560773
6,294.10 0.012621367
6,328.80 0.0055130996
6,321.65 -0.001129756
6,339.35 0.0027999019
6,352.35 0.0020506834
6,332.45 -0.003132699
6,328.45 -0.000631667
6,355.15 0.0042190426
6,360.75 0.0008811751
6,438.45 0.0122155406
6,484.35 0.007129045
6,517.70 0.0051431524
6,501.95 -0.002416497
6,502.30 0.00005383
6,578.00 0.0116420344
6,577.05 -0.000144421
6,540.25 -0.005595214
6,554.75 0.0022170406
6,572.70 0.0027384721
6,540.10 -0.00495991
6,411.25 -0.019701534
6,442.50 0.0048742445
6,560.00 0.0182382615
6,561.65 0.0002515244
6,576.60 0.0022783903
6,464.80 -0.016999665
6,437.25 -0.004261539
6,343.15 -0.014618043
6,396.55 0.0084185302
6,408.30 0.0018369277
6,415.70 0.0011547524
6,398.05 -0.002751064
6,324.85 -0.011440986
6,316.65 -0.001296473
6,416.40 0.0157915984
6,330.35 -0.013410947
6,352.40 0.0034832197
6,339.90 -0.00196776
6,225.30 -0.018075995
6,255.15 0.0047949496
6,334.80 0.0127335076
6,378.15 0.0068431521
6,436.55 0.00915626
6,463.25 0.004148185
6,438.90 -0.003767454
6,465.15 0.0040767833
6,513.75 0.007517227
6,570.30 0.008681635
6,685.75 0.017571496
6,704.30 0.0027745578
6,713.75 0.0014095431
6,720.95 0.001072426
6,727.75 0.0010117617
6,753.10 0.0037679759
6,777.60 0.0036279635
6,753.55 -0.003548454
6,785.75 0.0047678628
6,825.75 0.0058947058
6,837.35 0.0016994469
6,797.70 -0.00579903
6,806.30 0.0012651338
6,847.30 0.0060238309
6,880.80 0.0048924394
6,810.45 -0.010224102
6,825.45 0.0022024976
6,845.30 0.0029082332
6,918.05 0.01062773
6,898.05 -0.002890988
6,895.70 -0.000340676
6,935.55 0.0057789637
6,960.75 0.0036334537
6,937.55 -0.003332974
6,857.15 -0.011589106
6,767.60 -0.013059361
6,796.25 0.0042334062
6,744.95 -0.00754828
6,680.55 -0.009547884
6,667.55 -0.001945948
6,525.20 -0.021349671
6,492.90 -0.00495004
6,625.60 0.0204377089
6,670.15 0.0067239193
6,744.15 0.0110942033
6,703.00 -0.006101584
6,650.60 -0.007817395
6,674.80 0.0036387694
6,718.60 0.0065619944
6,733.75 0.0022549341
6,773.65 0.0059253759
6,786.10 0.0018380046
6,866.45 0.0118403796
6,857.45 -0.001310721
6,656.80 -0.029260148
6,644.95 -0.001780135
6,755.45 0.0166291695
6,783.00 0.0040781887
6,815.05 0.0047250479
6,801.40 -0.00200292
6,787.15 -0.002095157
6,937.50 0.0221521552
6,961.45 0.0034522523
6,992.15 0.0044100008
7,080.65 0.0126570511
7,099.60 0.002676308
7,121.85 0.0031339794
7,170.25 0.006795987
7,229.05 0.0082005509
7,241.55 0.0017291345
7,257.25 0.0021680441
7,166.70 -0.012477178
7,172.90 0.0008651123
7,137.45 -0.004942213
7,108.75 -0.004021044
7,076.65 -0.004515562
7,029.45 -0.006669823
6,922.35 -0.0152359
6,959.90 0.0054244585
7,031.80 0.0103306082
7,108.20 0.0108649279
7,176.20 0.0095664163
7,175.00 -0.000167219
7,228.55 0.0074634146
7,242.85 0.0019782667
7,209.40 -0.004618348
7,147.55 -0.008579077
7,146.60 -0.000132913
7,144.20 -0.000335824
7,077.50 -0.009336245
7,210.30 0.0187636877
7,239.45 0.0040428276
7,299.65 0.0083155488
7,345.55 0.0062879727
7,279.80 -0.008950998
7,303.35 0.003234979
7,171.50 -0.018053359
7,141.70 -0.004155337
7,126.60 -0.002114343
7,202.60 0.0106642719
7,099.90 -0.01425874
7,078.95 -0.002950746
7,154.05 0.010608918
7,137.05 -0.002376276
7,096.75 -0.005646591
7,028.20 -0.009659351
6,997.60 -0.004353889
6,984.75 -0.001836344
6,972.45 -0.001760979
6,846.25 -0.018099807
6,846.60 5.112288E-05
6,969.95 0.0180162416
6,978.15 0.001176479
7,060.20 0.0117581307
7,126.75 0.0094260786
7,144.40 0.0024765847
7,193.60 0.0068865125
7,234.00 0.0056161032
7,246.05 0.0016657451
7,286.20 0.0055409499
7,224.20 -0.008509237
7,183.35 -0.005654605
7,093.85 -0.012459368
6,958.00 -0.019150391
6,908.00 -0.007185973
6,938.00 0.004342791
6,922.40 -0.002248487
6,826.55 -0.013846354
6,723.90 -0.015036878
6,794.65 0.0105221672
6,781.70 -0.001905911
6,749.65 -0.004725954
6,873.40 0.018334284
6,878.50 0.0007419909
6,680.90 -0.028727193
6,616.85 -0.009587032
6,728.90 0.0169340396
6,839.00 0.0163622583
6,689.40 -0.021874543
6,780.40 0.0136036117
6,796.75 0.0024113622
6,827.05 0.004458013
6,910.85 0.0122747014
6,909.70 -0.000166405
6,944.40 0.0050219257
6,938.75 -0.000813605
6,964.45 0.0037038371
6,911.15 -0.007653153
6,890.60 -0.002973456
6,885.10 -0.000798189
6,867.75 -0.002519934
6,959.85 0.0134105056
6,957.45 -0.000344835
6,799.45 -0.02270947
6,703.45 -0.014118789
6,704.75 0.00019393
6,700.70 -0.000604049
6,631.30 -0.010357127
6,612.90 -0.00277472
6,691.25 0.0118480546
6,568.50 -0.018344853
6,577.40 0.0013549517
6,600.65 0.0035348314
6,627.00 0.0039920311
6,680.80 0.0081183039
6,746.85 0.0098865405
6,785.10 0.0056693123
6,889.70 0.0154161324
6,912.45 0.0033020306
6,887.80 -0.003566029
6,917.55 0.0043192311
6,908.85 -0.001257671
6,843.95 -0.009393749
6,897.20 0.0077805945
6,972.30 0.0108884765
6,983.35 0.0015848429
7,003.95 0.0029498736
7,043.40 0.0056325359
7,051.05 0.0010861232
6,939.70 -0.015791974
6,915.35 -0.003508797
6,935.55 0.002921038
7,016.55 0.0116789584
7,020.25 0.0005273247
7,065.65 0.0064670062
7,136.80 0.010069845
7,148.05 0.0015763367
7,148.50 6.295423E-05
7,070.30 -0.010939358
7,149.45 0.0111947159
7,129.35 -0.002811405
7,074.95 -0.007630429
6,955.35 -0.016904713
6,935.65 -0.002832352
6,974.15 0.0055510298
7,019.60 0.0065169232
7,106.20 0.0123368853
7,129.00 0.0032084658
7,136.30 0.0010239865
7,186.25 0.0069994255
7,202.00 0.0021916855
7,183.85 -0.002520133
7,157.55 -0.00366099
7,101.10 -0.007886777
6,986.45 -0.016145386
6,976.60 -0.001409872
7,112.50 0.0194794026
7,098.70 -0.001940246
7,106.40 0.0010847057
7,125.85 0.0027369695
7,016.95 -0.015282387
6,961.00 -0.00797355
6,493.85 -0.067109611
6,569.85 0.0117033809
6,513.35 -0.008599892
6,657.25 0.0220930857
6,694.45 0.0055878929
6,669.35 -0.003749374
6,522.25 -0.022056122
6,475.65 -0.007144774
6,560.05 0.0130334407
6,421.05 -0.021188863
6,323.40 -0.015207793
6,407.00 0.0132207357
6,522.30 0.0179959419
6,504.50 -0.002729099
6,511.55 0.001083865
6,582.70 0.0109267379
6,543.25 -0.005992982
6,571.60 0.0043327093
6,636.95 0.0099443058
6,647.15 0.0015368505
6,528.55 -0.017842233
6,553.90 0.0038829449
6,573.90 0.0030516181
6,524.25 -0.007552594
6,552.35 0.0043070085
6,646.10 0.0143078438
6,654.50 0.0012638991
6,789.10 0.0202269141
6,818.65 0.0043525651
6,835.80 0.0025151606
6,793.80 -0.006144124
6,829.40 0.0052400718
6,802.30 -0.003968138
6,797.55 -0.000698293
6,786.05 -0.001691786
6,834.05 0.0070733343
6,870.85 0.0053848011
6,907.70 0.0053632374
6,907.10 -8.685959E-05
6,895.75 -0.001643237
6,913.05 0.0025087916
6,882.60 -0.004404713
6,870.35 -0.001779851
6,828.15 -0.006142336
6,784.85 -0.006341396
6,750.95 -0.004996426
6,740.90 -0.001488679
6,755.15 0.002113961
6,741.20 -0.002065091
6,661.70 -0.011793153
6,650.10 -0.001741297
6,641.40 -0.001308251
6,536.45 -0.015802391
6,536.45 0
6,526.60 -0.001506934
6,551.45 0.0038074955
6,580.80 0.0044799243
6,507.55 -0.011130866
6,594.55 0.0133690867
6,615.65 0.0031996118
6,615.50 -2.267351E-05
9,436.95 0.426490817
6,644.90 -0.2958636
6,686.90 0.0063206369
6,686.10 -0.000119637
6,712.50 0.0039484902
6,699.80 -0.001891993
6,649.50 -0.007507687
6,584.90 -0.009715016
6,576.85 -0.001222494
6,515.15 -0.009381391
6,425.35 -0.013783259
6,484.25 0.0091668158
6,425.45 -0.009068127
6,457.60 0.0050035406
6,501.75 0.0068369054
6,535.45 0.0051832199
6,621.75 0.0132049056
6,570.80 -0.007694341
6,628.05 0.0087127899
6,595.85 -0.004858141
6,652.75 0.0086266364
6,656.75 0.0006012551
6,700.70 0.006602321
6,705.25 0.0006790335
6,685.45 -0.00295291
6,724.75 0.0058784375
6,753.65 0.0042975575
6,630.80 -0.018190164
6,639.50 0.0013120589
6,607.65 -0.004797048
6,446.85 -0.024335429
6,490.85 0.0068250386
6,451.85 -0.006008458
6,405.45 -0.007191736
6,415.95 0.0016392291
6,378.20 -0.005883774
6,262.40 -0.018155592
6,149.15 -0.018084121
6,225.20 0.012367563
6,115.75 -0.017581764
6,092.05 -0.00387524
6,216.70 0.0204610927
6,234.45 0.0028552126
6,242.40 0.0012751726
6,230.00 -0.001986415
6,339.45 0.0175682183
6,341.60 0.0003391461
6,252.20 -0.014097389
6,166.20 -0.013755158
6,186.25 0.0032515974
6,270.50 0.0136189129
6,209.80 -0.009680249
6,125.60 -0.013559213
6,051.95 -0.012023312
5,843.20 -0.034493015
5,833.40 -0.001677163
5,999.05 0.0283968183
5,889.10 -0.018327902
5,930.15 0.0069705048
5,988.80 0.0098901377
6,000.40 0.001936949
6,024.15 0.0039580695
5,930.90 -0.015479362
5,859.75 -0.011996493
5,816.50 -0.007380861
5,852.90 0.006258059
5,829.95 -0.003921133
6,020.05 0.0326074838
6,137.15 0.0194516657
6,218.40 0.0132390442
6,239.35 0.0033690338
6,243.65 0.0006891744
6,275.10 0.0050371177
6,242.95 -0.005123424
6,258.45 0.0024828006
6,282.70 0.0038747613
6,222.65 -0.009557993
6,238.45 0.0025391112
6,255.75 0.0027731247
6,322.65 0.0106941614
6,406.70 0.0132934766
6,418.30 0.0018106045
6,423.70 0.0008413443
6,334.70 -0.013854943
6,323.00 -0.00184697
6,436.70 0.0179819706
6,452.15 0.0024002983
6,445.50 -0.001030664
6,479.60 0.0052905128
6,358.35 -0.018712575
6,378.00 0.0030904244
6,329.80 -0.007557228
6,346.65 0.0026620114
6,430.60 0.0132274507
6,470.10 0.0061425061
6,575.35 0.0162671365
6,635.05 0.0090793646
6,643.30 0.0012433968
6,634.30 -0.001354748
6,627.95 -0.000957147
6,593.45 -0.005205229
6,669.50 0.0115341741
6,684.30 0.0022190569
6,583.15 -0.015132475
6,588.55 0.000820276
6,580.15 -0.001274939
6,533.55 -0.007081905
6,484.35 -0.007530363
6,500.05 0.0024212142
6,504.55 0.0006923024
6,603.25 0.0151739936
6,617.25 0.0021201681
6,593.00 -0.003664664
6,640.90 0.0072652814
6,582.30 -0.008824105
6,608.25 0.003942391
6,629.70 0.0032459426
6,621.55 -0.001229317
6,546.50 -0.011334204
6,513.10 -0.005101963
6,495.25 -0.00274063
6,498.60 0.0005157615
6,626.85 0.0197350199
6,725.20 0.0148411387
6,797.00 0.0106762624
6,820.30 0.0034279829
6,804.00 -0.002389924
6,815.45 0.0016828336
6,849.20 0.0049519841
6,844.75 -0.000649711
6,832.30 -0.001818912
6,884.15 0.0075889525
6,901.80 0.0025638605
6,857.75 -0.006382393
6,832.05 -0.003747585
6,785.15 -0.006864704
6,793.85 0.0012822119
6,865.05 0.0104800665
6,819.85 -0.006584074
6,842.35 0.0032991928
6,891.30 0.0071539749
6,886.15 -0.000747319
6,871.00 -0.002200068
6,910.55 0.0057560763
6,775.55 -0.019535348
6,803.70 0.0041546443
6,837.75 0.0050046298
6,907.10 0.0101422251
6,980.80 0.01067018
7,027.85 0.0067399152
7,071.85 0.0062608052
7,051.00 -0.002948309
7,050.10 -0.000127641
7,039.40 -0.001517709
7,151.35 0.015903344
7,192.25 0.0057191999
7,177.00 -0.002120338
7,215.35 0.0053434583
7,194.40 -0.002903532
7,162.25 -0.004468753
7,178.20 0.0022269538
7,221.30 0.0060042908
7,186.70 -0.004791381
7,227.45 0.0056701963
7,305.60 0.0108129423
7,270.00 -0.004872974
7,297.90 0.0038376891
7,338.65 0.0055837981
7,330.00 -0.001178691
7,335.05 0.0006889495
7,310.90 -0.003292411
7,232.80 -0.010682679
7,248.55 0.0021775799
7,364.05 0.0159342213
7,398.25 0.0046441836
7,368.45 -0.00402798
7,277.00 -0.012411023
7,289.50 0.0017177408
7,347.45 0.0079497908
7,339.25 -0.001116033
7,343.70 0.000606329
7,390.20 0.006331958
7,397.80 0.0010283889
7,363.80 -0.004595961
7,359.75 -0.000549988
7,386.05 0.0035734909
7,343.50 -0.00576086
7,334.80 -0.001184721
7,361.00 0.0035720129
7,461.95 0.0137141693
7,490.65 0.0038461796
7,474.30 -0.002182721
7,504.60 0.0040538913
7,615.00 0.0147109773
7,607.20 -0.001024294
7,642.70 0.0046666316
7,575.55 -0.008786162
7,420.50 -0.020467161
7,455.30 0.0046897109
7,462.70 0.0009925825
7,487.20 0.0032829941
7,513.80 0.00355273
7,490.30 -0.003127579
7,491.70 0.0001869084
7,573.00 0.0108520096
7,554.90 -0.00239007
7,479.75 -0.009947187
7,469.95 -0.001310204
7,514.95 0.0060241367
7,336.85 -0.023699426
7,394.85 0.0079053
7,532.25 0.0185804986
7,567.70 0.004706429
7,565.50 -0.000290709
7,537.25 -0.003734056
7,527.20 -0.001333378
7,532.70 0.0007306834
7,418.35 -0.01518048
7,439.85 0.0028982186
7,384.50 -0.007439666
7,512.30 0.0173065204
7,507.70 -0.000612329
7,538.80 0.0041424138
7,541.70 0.0003846766
7,551.55 0.0013060716
7,541.50 -0.001330853
7,476.75 -0.008585825
7,452.15 -0.0032902
7,494.10 0.0056292479
7,501.45 0.0009807715
7,502.20 9.998067E-05
7,391.40 -0.014769001
7,344.10 -0.006399329
7,274.10 -0.009531461
7,330.95 0.0078153998
7,366.05 0.0047879197
7,247.45 -0.016100895
7,342.30 0.0130873618
7,126.50 -0.029391335
6,916.45 -0.029474497
6,928.10 0.0016843901
6,903.45 -0.003557974
6,908.50 0.0007315183
6,761.55 -0.021270898
6,835.30 0.0109072624
6,882.65 0.0069272746
6,837.50 -0.006559973
6,960.75 0.0180255941
6,983.40 0.0032539597
7,003.60 0.0028925738
7,079.40 0.0108230053
7,040.25 -0.00553013
6,947.30 -0.013202656
6,984.25 0.005318613
7,001.60 0.0024841608
6,971.20 -0.004341865
7,089.25 0.0169339569
7,101.15 0.0016785979
7,023.20 -0.010977095
7,045.35 0.003153833
7,004.65 -0.00577686
6,989.25 -0.00219854
6,976.50 -0.00182423
6,943.35 -0.004751666
6,908.10 -0.0050768
6,896.00 -0.001751567
6,816.35 -0.011550174
6,814.90 -0.000212724
6,724.45 -0.013272388
6,832.00 0.0159938731
6,847.40 0.0022540984
6,915.45 0.0099380787
6,982.80 0.0097390625
7,002.50 0.0028212178
7,028.75 0.0037486612
7,030.75 0.0002845456
7,106.90 0.0108309924
7,083.10 -0.003348858
7,085.15 0.0002894213
7,132.20 0.0066406498
7,214.15 0.0114901433
7,231.85 0.0024535115
7,228.30 -0.000490884
7,247.95 0.0027184815
7,243.65 -0.000593271
7,269.00 0.0034996169
7,287.75 0.002579447
7,202.75 -0.011663408
7,242.55 0.0055256673
7,315.25 0.010037901
7,417.70 0.0140049896
7,455.15 0.0050487348
7,452.15 -0.000402406
7,379.30 -0.009775702
7,516.05 0.018531568
7,547.10 0.0041311593
7,569.90 0.0030210279
7,628.10 0.0076883446
7,603.20 -0.003264247
7,614.75 0.0015190972
7,623.60 0.0011622181
7,631.25 0.0010034629
7,626.95 -0.000563473
7,605.05 -0.002871397
7,531.60 -0.009658056
7,599.45 0.00900871
7,638.00 0.0050727355
7,691.85 0.0070502749
7,725.25 0.0043422584
7,721.60 -0.000472477
7,729.65 0.00104253
7,706.50 -0.002994961
7,709.10 0.0003373775
7,754.70 0.0059150874
7,691.65 -0.008130553
7,696.20 0.0005915506
7,745.40 0.0063927653
7,735.30 -0.001304
7,710.95 -0.003147906
7,710.00 -0.000123201
7,710.90 0.0001167315
7,835.65 0.0161783968
7,854.75 0.002437577
7,928.55 0.0093955887
7,933.10 0.0005738754
7,918.60 -0.001827785
7,909.20 -0.001187079
7,830.10 -0.010001011
7,885.70 0.0071008033
7,905.30 0.0024855117
7,865.30 -0.005059897
7,912.10 0.0059501863
7,945.30 0.0041961047
7,976.90 0.0039771941
7,995.05 0.00227532
8,053.15 0.0072669965
8,095.10 0.0052091418
8,092.10 -0.000370595
8,045.35 -0.00577724
8,052.10 0.000838994
8,107.10 0.0068305163
8,078.85 -0.0034846
8,044.90 -0.004202331
8,042.60 -0.000285895
8,003.15 -0.00490513
8,021.00 0.0022303718
8,063.10 0.0052487221
8,057.70 -0.000669718
8,137.35 0.0098849548
8,216.70 0.0097513318
8,230.85 0.0017221025
8,222.20 -0.001050924
8,214.30 -0.000960813
8,231.35 0.0020756486
8,227.70 -0.000443427
8,265.80 0.0046306987
8,193.25 -0.00877713
8,226.10 0.004009398
8,242.70 0.0020179672
8,320.20 0.009402259
8,331.00 0.0012980457
8,299.20 -0.003817069
8,351.30 0.0062777135
8,398.95 0.0057056985
8,396.00 -0.000351234
8,279.15 -0.013917342
8,258.20 -0.002530453
8,235.05 -0.002803274
8,159.15 -0.009216702
8,106.60 -0.006440622
8,233.90 0.0157032541
8,331.85 0.0118959424
8,299.50 -0.003882691
8,328.95 0.0035484065
8,350.95 0.0026413894
8,367.15 0.0019398991
8,406.55 0.0047088913
8,435.75 0.003473482
8,397.20 -0.004569837
8,431.50 0.0040846949
8,429.15 -0.000278717
8,452.75 0.0027998078
8,408.70 -0.005211322
8,408.00 -8.324711E-05
8,420.80 0.0015223597
8,400.20 -0.002446323
8,411.45 0.0013392538
8,453.10 0.0049515839
8,454.00 0.0001064698
8,443.60 -0.001230187
8,423.85 -0.00233905
8,355.10 -0.008161351
8,285.50 -0.008330241
8,279.70 -0.000700018
8,301.10 0.0025846347
8,331.60 0.0036742119
8,416.40 0.010178117
8,410.70 -0.000677249
8,451.50 0.0048509637
8,481.75 0.0035792463
8,479.45 -0.00027117
8,556.95 0.0091397437
8,544.90 -0.001408212
8,585.50 0.0047513722
8,646.30 0.0070817075
8,640.70 -0.000647676
8,659.50 0.0021757496
8,589.80 -0.008048964
8,662.15 0.0084227805
8,641.60 -0.00237239
8,669.75 0.0032574986
8,702.85 0.0038178725
8,710.60 0.0008905129
8,748.75 0.0043797213
8,737.10 -0.001331619
8,747.45 0.0011846036
8,793.30 0.0052415275
8,812.60 0.0021948529
8,786.85 -0.002921953
8,729.30 -0.00654956
8,776.20 0.0053727103
8,806.45 0.0034468221
8,726.85 -0.009038829
8,637.15 -0.010278623
8,497.75 -0.016139583
8,427.70 -0.008243359
8,541.50 0.013503091
8,635.70 0.0110285079
8,643.30 0.0008800676
8,594.25 -0.005674916
8,509.40 -0.00987288
8,499.30 -0.001186923
8,585.00 0.0100831833
8,605.75 0.0024170064
8,669.60 0.0074194579
8,571.80 -0.011280797
8,663.15 0.0106570382
8,694.95 0.0036707202
8,755.25 0.00693506
8,700.35 -0.006270523
8,747.20 0.0053848408
8,732.40 -0.00169197
8,757.15 0.0028342724
8,749.95 -0.000822185
8,810.95 0.0069714684
8,890.65 0.0090455626
8,866.85 -0.00267697
8,884.95 0.0020413112
8,887.60 0.0002982572
8,946.90 0.0066722175
8,951.75 0.0005420872
8,938.40 -0.001491329
8,911.20 -0.00304305
8,738.00 -0.019436215
8,638.30 -0.011409934
8,654.60 0.0018869453
8,520.95 -0.015442655
8,557.10 0.0042424847
8,600.00 0.0050133807
8,662.40 0.007255814
8,706.85 0.0051313724
8,706.45 -4.594084E-05
8,787.40 0.0092977046
8,798.30 0.0012404124
8,836.40 0.004330382
8,792.40 -0.004979403
8,890.05 0.0111061826
8,937.20 0.0053036822
8,985.25 0.0053764042
9,002.35 0.001903119
8,984.65 -0.001966153
8,937.65 -0.005231144
8,972.90 0.0039439898
8,993.80 0.0023292358
9,065.15 0.0079332429
9,106.75 0.0045890029
9,104.45 -0.00025256
9,165.10 0.0066615776
9,153.60 -0.00125476
9,234.85 0.0088762891
9,237.75 0.0003140278
9,260.65 0.0024789586
9,273.10 0.0013443981
9,169.55 -0.011166708
9,117.55 -0.005670944
9,147.30 0.003262938
9,154.95 0.0008363124
9,082.45 -0.007919213
9,051.50 -0.003407671
8,973.75 -0.008589737
9,065.00 0.0101685472
9,137.10 0.007953668
9,161.90 0.0027142091
9,185.40 0.0025649701
9,195.70 0.0011213447
9,207.40 0.0012723338
9,246.05 0.0041977105
9,267.50 0.0023199096
9,254.30 -0.001424332
9,244.70 -0.001037356
9,154.50 -0.009756942
9,060.40 -0.010279098
9,059.35 -0.000115889
9,056.60 -0.000303554
8,988.55 -0.007513857
9,103.05 0.0127384283
9,190.55 0.009612163
9,231.90 0.0044991867
9,156.50 -0.008167333
9,101.80 -0.005973898
9,133.65 0.0034993078
9,216.75 0.0090982247
9,270.85 0.005869748
9,360.45 0.0096647017
9,363.45 0.0003204974
9,387.75 0.0025951973
9,431.50 0.0046603286
9,470.35 0.0041191751
9,438.25 -0.003389526
9,435.85 -0.000254284
9,490.65 0.0058076379
9,434.50 -0.005916349
9,417.85 -0.001764799
9,439.35 0.002282899
9,505.75 0.0070343827
9,573.45 0.0071220051
9,639.25 0.0068731753
9,640.75 0.0001556138
9,630.60 -0.001052823
9,650.30 0.0020455631
9,665.20 0.0015439935
9,699.85 0.0035850267
9,612.60 -0.008994984
9,686.60 0.0076982294
9,646.80 -0.004108769
9,723.10 0.0079093585
9,787.30 0.0066028324
9,877.20 0.0091853729
9,853.90 -0.002358968
9,810.00 -0.004455089
9,819.45 0.0009633028
9,743.05 -0.007780477
9,697.90 -0.004634072
9,687.05 -0.001118799
9,409.80 -0.028620684
9,344.40 -0.006950201
9,190.55 -0.016464406
9,206.35 0.0017191572
9,322.60 0.0126271541
9,251.10 -0.007669534
9,348.45 0.0105230729
9,326.70 -0.002326589
9,323.60 -0.000332379
9,235.60 -0.009438414
9,159.95 -0.00819113
9,151.05 -0.000971621
9,167.60 0.0018085356
9,138.50 -0.003174222
9,251.35 0.0123488538
9,332.65 0.0087879066
9,302.25 -0.003257381
9,261.90 -0.00433766
9,225.35 -0.003946275
9,136.10 -0.00967443
9,039.80 -0.010540603
8,936.85 -0.011388526
9,000.70 0.0071445755
8,986.40 -0.001588765
9,121.75 0.0150616487
9,157.90 0.0039630553
9,151.55 -0.00069339
9,133.90 -0.001928635
9,004.45 -0.014172478
8,894.20 -0.012243946
8,920.45 0.0029513616
8,949.10 0.0032117214
8,904.00 -0.005039613
8,800.80 -0.011590296
8,914.35 0.0129022362
8,978.10 0.0071513907
8,912.10 -0.007351221
9,023.60 0.0125110804
9,074.85 0.0056795514
8,975.60 -0.01093682
9,146.15 0.0190015152
9,172.05 0.0028317926
9,205.20 0.0036142411
9,219.15 0.0015154478
9,230.85 0.0012690975
9,247.25 0.0017766511
9,267.65 0.0022060613
9,311.30 0.0047099319
9,330.30 0.0020405314
9,311.60 -0.002004223
9,356.40 0.0048112032
9,347.65 -0.000935189
9,373.40 0.0027547031
9,390.40 0.0018136429
9,349.95 -0.004307591
9,381.35 0.0033583067
9,443.65 0.0066408353
9,496.50 0.0055963531
9,444.50 -0.005475702
9,388.65 -0.005913495
9,339.75 -0.005208417
9,418.80 0.008463824
9,419.85 0.0001114792
9,418.90 -0.000100851
9,360.95 -0.006152523
9,416.35 0.0059182027
9,389.95 -0.002803634
9,365.90 -0.002561249
9,328.70 -0.003971855
9,304.45 -0.002599505
9,209.20 -0.010237037
9,108.70 -0.010913
9,145.65 0.0040565613
9,069.80 -0.00829356
9,115.55 0.0050442127
9,215.55 0.0109702651
9,307.55 0.0099831263
9,270.60 -0.003969895
9,255.00 -0.001682739
9,315.35 0.0065207996
9,255.10 -0.006467819
9,175.90 -0.008557444
9,110.50 -0.007127366
9,205.90 0.0104714341
9,300.10 0.0102325682
9,316.25 0.0017365405
9,332.40 0.0017335301
9,386.45 0.0057916506
9,386.40 -5.326828E-06
9,356.65 -0.003169479
9,343.70 -0.001384042
9,318.55 -0.002691653
9,234.50 -0.009019644
9,276.40 0.0045373328
9,240.25 -0.003896986
9,296.65 0.006103731
9,234.40 -0.00669596
9,231.80 -0.000281556
9,129.25 -0.011108343
9,036.95 -0.01011036
9,162.45 0.0138874288
9,109.00 -0.005833593
9,149.40 0.004435174
9,194.55 0.0049347498
9,166.60 -0.003039844
9,194.50 0.0030436585
9,277.95 0.0090760781
9,359.40 0.008778879
9,344.25 -0.001618694
9,380.90 0.0039221981
9,349.05 -0.003395197
9,231.25 -0.012600211
9,315.25 0.0090995261
9,269.55 -0.004905934
9,236.30 -0.003587013
9,286.10 0.0053917694
9,363.85 0.0083727291
9,450.65 0.0092696914
9,449.90 -7.935962E-05
9,487.90 0.0040212066
9,579.05 0.0096069731
9,618.70 0.0041392414
9,650.60 0.0033164565
9,651.70 0.0001139826
9,588.80 -0.006516987
9,685.70 0.0101055398
9,709.35 0.002441744
9,704.80 -0.00046862
9,744.75 0.0041165197
9,769.10 0.0024987814
9,724.45 -0.004570534
9,656.50 -0.006987542
9,726.15 0.0072127582
9,685.65 -0.004164032
9,770.20 0.008729409
9,839.75 0.0071185851
9,862.50 0.0023120506
9,872.55 0.0010190114
9,850.80 -0.002203078
9,958.80 0.0109635766
9,985.90 0.0027212114
9,973.65 -0.00122673
9,975.20 0.0001554095
9,992.00 0.0016841768
9,921.65 -0.007040633
9,806.05 -0.011651288
9,764.55 -0.004232081
9,815.45 0.0052127338
9,875.20 0.0060873419
9,740.10 -0.013680736
9,607.10 -0.013654891
9,660.60 0.0055687981
9,792.75 0.0136792746
9,696.45 -0.009833806
9,594.25 -0.01053994
9,545.70 -0.005060323
9,425.55 -0.012586819
9,243.15 -0.019351656
9,303.35 0.0065129312
9,302.25 -0.000118237
9,202.35 -0.010739337
9,116.00 -0.009383473
9,165.50 0.0054300132
9,056.70 -0.011870602
8,854.85 -0.022287367
8,624.95 -0.025963173
8,602.60 -0.002591319
8,562.95 -0.004609072
8,748.50 0.0216689342
8,565.60 -0.020906441
8,767.10 0.0235243299
8,812.00 0.0051214199
8,893.80 0.0092827962
8,758.60 -0.015201601
8,640.65 -0.013466764
8,576.95 -0.007372131
8,489.90 -0.010149295
8,555.65 0.0077444964
8,473.50 -0.009601842
8,417.25 -0.006638343
8,610.10 0.0229112834
8,600.30 -0.001138198
8,753.45 0.0178075183
8,772.50 0.0021762848
8,899.40 0.0144656597
8,877.90 -0.002415893
8,870.30 -0.000856058
8,929.85 0.0067134144
8,946.35 0.0018477354
8,859.25 -0.009735814
8,923.55 0.0072579507
8,921.45 -0.000235332
8,954.65 0.0037213682
8,993.25 0.0043106096
9,052.75 0.0066160732
8,960.15 -0.010228936
8,940.30 -0.002215365
8,879.00 -0.006856593
8,943.00 0.0072080189
8,983.90 0.0045734094
8,993.25 0.0010407507
9,081.85 0.0098518333
9,109.15 0.0030059955
9,126.90 0.0019485902
9,116.45 -0.001144967
9,029.45 -0.009543188
8,883.25 -0.016191462
8,940.65 0.0064615991
8,769.60 -0.019131719
8,845.15 0.0086149881
9,021.60 0.0199487855
9,077.30 0.0061740711
9,091.30 0.0015423088
9,153.95 0.0068912037
9,177.35 0.0025562735
9,246.80 0.007567544
9,234.45 -0.001335597
9,082.55 -0.016449274
9,002.45 -0.008819109
9,041.70 0.0043599242
9,078.80 0.0041032107
9,152.55 0.0081233203
9,170.00 0.0019065725
9,197.90 0.00304253
9,103.40 -0.010274084
9,014.80 -0.009732627
9,054.90 0.0044482407
9,081.15 0.0028989829
9,098.65 0.0019270687
9,127.45 0.0031653047
9,119.40 -0.000881955
9,098.20 -0.002324714
9,051.45 -0.005138379
9,157.15 0.011677687
9,158.75 0.0001747269
9,161.60 0.0003111778
9,140.10 -0.002346752
9,155.30 0.0016630015
9,131.15 -0.002637816
9,068.85 -0.006822799
9,072.20 0.0003693963
8,994.35 -0.00858116
8,876.60 -0.013091552
8,875.65 -0.000107023
8,884.90 0.0010421772
9,003.85 0.0133878828
9,056.30 0.0058252858
9,042.00 -0.001579011
9,033.60 -0.000928998
9,118.70 0.0094203861
9,145.80 0.0029719149
9,036.90 -0.011907105
8,967.15 -0.007718355
8,925.30 -0.004667035
8,887.90 -0.004190335
8,869.30 -0.002092733
8,827.05 -0.004763623
8,754.35 -0.008236047
8,742.30 -0.001376459
8,845.60 0.0118161125
8,901.70 0.0063421362
8,919.75 0.0020277026
8,983.85 0.0071863001
8,953.15 -0.003417243
8,946.20 -0.000776263
8,955.95 0.0010898482
9,037.50 0.0091056783
9,173.60 0.0150594744
9,230.45 0.0061971309
9,225.35 -0.000552519
9,211.05 -0.001550077
9,345.60 0.0146074552
9,440.85 0.010191962
9,450.25 0.0009956731
9,447.20 -0.000322743
9,499.40 0.0055254467
9,516.70 0.0018211677
9,570.15 0.0056164427
9,553.00 -0.00179203
9,500.05 -0.005542761
9,411.65 -0.009305214
9,512.60 0.0107260682
9,501.80 -0.001135336
9,601.95 0.0105401082
9,663.70 0.0064309854
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.19140996
R Square 0.036637773
Adjusted R Square 0.035853914
Standard Error 0.020051295
Observations 1231

ANOVA
df SS MS F Significance F
Regression 1 0.0187921377 0.018792138 46.74028271 1.273508E-11
Residual 1229 0.494124893 0.000402054
Total 1230 0.5129170306

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.001176166 0.0005718929 2.056619715 0.039933543 5.417177E-05 0.002298161
X Variable 1 0.228026237 0.0333533264 6.83668653 1.273508E-11 0.1625904761 0.293461998
Lower 95.0% Upper 95.0%
5.417177E-05 0.002298161
0.162590476 0.293461998
Date Price Open High Low Vol. Change % Return
Apr 01, 20 420.6 420.2 426.25 417.5 144.85K -0.26%
Apr 02, 20 419.73 418.5 424.5 418 233.06K -0.21% -0.002068
Apr 03, 20 421.05 420 422.4 419.07 361.95K 0.31% 0.003145
Apr 04, 20 430.48 419 431.9 419 272.85K 2.24% 0.022396
Apr 07, 20 416.32 432.4 432.4 414.5 177.37K -3.29% -0.032894
Apr 09, 20 427.38 421.45 431 417.07 192.29K 2.66% 0.026566
Apr 10, 20 437.77 432 439.1 430.57 264.25K 2.43% 0.024311
Apr 11, 20 444.18 437.5 445.15 437.45 153.83K 1.46% 0.014642
Apr 15, 20 441.48 443 446.88 435.35 156.47K -0.61% -0.006079
Apr 16, 20 439.98 441.48 443.95 438.15 104.89K -0.34% -0.003398
Apr 17, 20 442.23 440 443.5 438.5 74.30K 0.51% 0.005114
Apr 21, 20 446.55 444.85 447.5 442.6 86.53K 0.98% 0.009769
Apr 22, 20 456.23 447 461.5 444.27 362.98K 2.17% 0.021677
Apr 23, 20 446.25 456.23 460 442.5 253.64K -2.19% -0.021875
Apr 25, 20 445 448.5 448.5 440.6 307.61K -0.28% -0.002801
Apr 28, 20 445.73 442.5 449.15 442.5 487.74K 0.16% 0.00164
Apr 29, 20 431.4 442.05 446 429 68.40K -3.21% -0.03215
Apr 30, 20 432.02 431 435.5 423.68 72.96K 0.14% 0.001437
May 02, 20 427.93 430 436.2 425 39.35K -0.95% -0.009467
May 05, 20 430.3 423.65 436 423.65 60.91K 0.55% 0.005538
May 06, 20 425.2 428.27 434.9 422.6 50.04K -1.19% -0.011852
May 07, 20 429.18 421.77 432.5 421.77 64.03K 0.94% 0.00936
May 08, 20 429.35 426.25 432.68 425 84.95K 0.04% 0.000396
May 09, 20 426.43 427.6 432.2 424.73 152.38K -0.68% -0.006801
May 12, 20 424.55 423.55 429.25 421.77 105.26K -0.44% -0.004409
May 13, 20 437.07 427.4 439.75 425 139.33K 2.95% 0.02949
May 14, 20 445.48 437.95 447.45 437.5 778.51K 1.92% 0.019242
May 15, 20 440.8 445.48 447 434.1 100.60K -1.05% -0.010506
May 16, 20 431.6 442.6 445 430.5 171.92K -2.09% -0.020871
May 19, 20 412.82 434.5 434.5 410.48 192.61K -4.35% -0.043513
May 20, 20 417.73 413.25 421 412.5 332.27K 1.19% 0.011894
May 21, 20 419.05 418.25 420.5 415 132.09K 0.32% 0.00316
May 22, 20 416.65 420.6 434 413.35 318.41K -0.57% -0.005727
May 23, 20 433.52 422.35 438.5 420.25 320.39K 4.05% 0.04049
May 26, 20 434.88 441.5 448.5 425.5 476.70K 0.31% 0.003137
May 27, 20 435.62 436.75 445 421 765.51K 0.17% 0.001702
May 28, 20 440.4 440 450 434.48 364.56K 1.10% 0.010973
May 29, 20 434.65 442.35 442.35 428 204.62K -1.31% -0.013056
May 30, 20 440.55 434.5 442.5 433.05 151.77K 1.36% 0.013574
Jun 02, 20 445.65 445.5 457.5 441.68 324.74K 1.16% 0.011576
Jun 03, 20 449.1 446 454.5 441 139.94K 0.77% 0.007742
Jun 04, 20 449.45 452.48 453.23 444.2 423.08K 0.08% 0.000779
Jun 05, 20 447.48 445.18 451.75 445.18 92.56K -0.44% -0.004383
Jun 06, 20 442.4 447.48 452.2 440.25 255.70K -1.14% -0.011352
Jun 09, 20 440.6 441 443.18 440 174.41K -0.41% -0.004069
Jun 10, 20 437.93 442.5 445.5 437.12 145.84K -0.61% -0.00606
Jun 11, 20 484.62 436.07 494 436.07 1.86M 10.66% 0.106615
Jun 12, 20 490.65 488.43 499.5 482.5 525.96K 1.24% 0.012443
Jun 13, 20 463.2 490 490 460.38 289.06K -5.59% -0.055946
Jun 16, 20 474.25 463.2 478 463.12 265.43K 2.39% 0.023856
Jun 17, 20 473.65 475.5 475.65 469 96.89K -0.13% -0.001265
Jun 18, 20 467.35 474.5 485.9 454.5 472.86K -1.33% -0.013301
Jun 19, 20 459.3 470 471 456 83.83K -1.72% -0.017225
Jun 20, 20 457.9 457.8 470 456.02 113.85K -0.30% -0.003048
Jun 23, 20 466.27 457.77 470.5 457.77 208.80K 1.83% 0.018279
Jun 24, 20 471 462.52 472 462.52 170.38K 1.01% 0.010144
Jun 25, 20 498.62 468.02 504.35 468.02 694.68K 5.86% 0.058641
Jun 26, 20 489.6 498.9 498.9 487 189.12K -1.81% -0.01809
Jun 27, 20 488.07 486.27 491.5 481.25 88.36K -0.31% -0.003125
Jun 30, 20 504.2 485 512 485 316.16K 3.30% 0.033049
Jul 01, 201 508.1 505 521.5 505 207.48K 0.77% 0.007735
Jul 02, 201 515.12 512.48 519.48 508.1 562.68K 1.38% 0.013816
Jul 03, 201 509.18 519.83 519.83 506.25 113.09K -1.15% -0.011531
Jul 04, 201 507.52 512.5 518 504.05 137.36K -0.33% -0.00326
Jul 07, 201 502.68 511.95 515 501.5 44.72K -0.95% -0.009537
Jul 08, 201 510.2 505.18 519.5 501 261.31K 1.50% 0.01496
Jul 09, 201 498.82 516 517.95 492.68 275.23K -2.23% -0.022305
Jul 10, 201 497.5 500 508.98 485.77 153.42K -0.26% -0.002646
Jul 11, 201 492.27 499 502.5 489.05 68.69K -1.05% -0.010513
Jul 14, 201 490.18 489.5 498 484.48 44.73K -0.42% -0.004246
Jul 15, 201 491.8 490 504.5 486.5 56.56K 0.33% 0.003305
Jul 16, 201 488.5 488 496.57 486 53.04K -0.67% -0.00671
Jul 17, 201 494.1 484.5 496 484.5 71.95K 1.15% 0.011464
Jul 18, 201 497.32 488.5 499.5 488.5 296.97K 0.65% 0.006517
Jul 21, 201 516.17 495.62 517.5 495.62 156.11K 3.79% 0.037903
Jul 22, 201 520.27 512.5 523 512.5 145.51K 0.79% 0.007943
Jul 23, 201 522.62 515 525 507.6 142.50K 0.45% 0.004517
Jul 24, 201 532.25 520 550 515 401.97K 1.84% 0.018426
Jul 25, 201 536.88 534.5 545 525.05 139.87K 0.87% 0.008699
Jul 28, 201 535.58 532.5 537.55 522.5 381.40K -0.24% -0.002421
Jul 30, 201 556.08 531 558.5 531 349.38K 3.83% 0.038276
Jul 31, 201 574.2 557 576.98 557 260.33K 3.26% 0.032585
Aug 01, 20 574.75 565 580 561.52 224.14K 0.10% 0.000958
Aug 04, 20 557.38 575 584 549.05 485.33K -3.02% -0.030222
Aug 05, 20 564.38 557.5 569.5 542 111.52K 1.26% 0.012559
Aug 06, 20 575.8 569 585.5 562.88 256.75K 2.02% 0.020235
Aug 07, 20 573.83 584.9 584.9 570 77.87K -0.34% -0.003421
Aug 08, 20 565.05 574 578.8 562.5 128.68K -1.53% -0.015301
Aug 11, 20 577.98 565.27 582.45 565.27 245.33K 2.29% 0.022883
Aug 12, 20 576.23 580 593 567.5 515.63K -0.30% -0.003028
Aug 13, 20 566.85 576.3 581.98 553.55 292.37K -1.63% -0.016278
Aug 14, 20 595.48 567.5 599.5 567.5 449.83K 5.05% 0.050507
Aug 18, 20 635.05 600.5 637.5 600.5 285.91K 6.65% 0.066451
Aug 19, 20 641.75 632.5 655.92 627.5 509.70K 1.06% 0.01055
Aug 20, 20 630.05 645.25 647 625.62 546.58K -1.82% -0.018231
Aug 21, 20 623.1 631.5 634.5 619.5 343.02K -1.10% -0.011031
Aug 22, 20 624.88 627.23 637 620.05 559.30K 0.29% 0.002857
Aug 25, 20 611.17 622 626.35 606.5 244.97K -2.19% -0.02194
Aug 26, 20 628.3 611 641.95 601.67 238.49K 2.80% 0.028028
Aug 27, 20 629.92 634.4 644.5 624.5 474.19K 0.26% 0.002578
Aug 28, 20 621.45 625 634.77 615 315.38K -1.34% -0.013446
Sep 01, 20 631.3 614 640.5 614 124.26K 1.58% 0.01585
Sep 02, 20 628.58 637 637.5 617.5 234.39K -0.43% -0.004309
Sep 03, 20 640.85 630 643.95 630 295.16K 1.95% 0.01952
Sep 04, 20 627.2 639.95 639.95 620 158.41K -2.13% -0.0213
Sep 05, 20 630.42 627.12 636 620.05 311.86K 0.51% 0.005134
Sep 08, 20 635.52 633 642.5 630 605.97K 0.81% 0.00809
Sep 09, 20 637.52 642.35 650 634.67 385.05K 0.31% 0.003147
Sep 10, 20 653.02 640 657.48 640 673.54K 2.43% 0.024313
Sep 11, 20 672.95 655 687.45 655 452.78K 3.05% 0.03052
Sep 12, 20 690.85 677.85 695.05 677.4 228.72K 2.66% 0.026599
Sep 15, 20 730.7 691.95 737 685.7 369.03K 5.77% 0.057683
Sep 16, 20 718.17 735 755.55 702.55 369.01K -1.71% -0.017148
Sep 17, 20 726.58 735 735 705.5 130.69K 1.17% 0.01171
Sep 18, 20 707.08 726.5 735.9 705 234.55K -2.68% -0.026838
Sep 19, 20 687.6 716.45 716.45 676.1 356.39K -2.75% -0.02755
Sep 22, 20 684.7 697 697.98 676 160.51K -0.42% -0.004218
Sep 23, 20 693.17 688 697.5 677 110.01K 1.24% 0.01237
Sep 24, 20 695.83 702 709 683.4 98.59K 0.38% 0.003837
Sep 25, 20 702 690.5 707 690.5 114.25K 0.89% 0.008867
Sep 26, 20 703.98 695 712.5 687.75 121.97K 0.28% 0.002821
Sep 29, 20 704.4 697 716.7 696.95 216.34K 0.06% 0.000597
Sep 30, 20 696.02 697.5 716.55 665 599.39K -1.19% -0.011897
Oct 01, 20 699.45 684 709.4 680.5 140.89K 0.49% 0.004928
Oct 07, 20 700.77 692.5 708.5 690.02 133.37K 0.19% 0.001887
Oct 08, 20 685.85 696.25 703 681.12 91.57K -2.13% -0.021291
Oct 09, 20 675.92 683.6 692.7 675.5 260.13K -1.45% -0.014478
Oct 10, 20 665.9 670.5 678 651.98 244.76K -1.48% -0.014824
Oct 13, 20 671.55 661.25 680.1 657.62 146.57K 0.85% 0.008485
Oct 14, 20 670 670.5 676.38 667.5 176.49K -0.23% -0.002308
Oct 16, 20 661.9 663.52 676.73 650.12 495.86K -1.21% -0.01209
Oct 17, 20 671.48 661 677.75 659.5 195.01K 1.45% 0.014473
Oct 20, 20 680.02 673.5 687.35 672.55 173.63K 1.27% 0.012718
Oct 21, 20 695.55 682.52 701.25 682.52 219.88K 2.28% 0.022838
Oct 22, 20 702.42 698 714.3 690.7 118.75K 0.99% 0.009877
Oct 23, 20 723 702.75 733.9 702.75 52.45K 2.93% 0.029299
Oct 27, 20 719.73 730 736.5 715.98 87.76K -0.45% -0.004523
Oct 28, 20 722.73 721.95 738.42 719.73 142.90K 0.42% 0.004168
Oct 29, 20 729.6 729.85 738.3 725.12 189.00K 0.95% 0.009506
Oct 30, 20 745.75 731.3 763.5 730 369.98K 2.21% 0.022135
Oct 31, 20 765.4 747.98 773.52 747.98 239.43K 2.63% 0.026349
Nov 03, 20 754.1 768 771.02 750.85 110.24K -1.48% -0.014764
Nov 05, 20 776.17 751 788 750 396.89K 2.93% 0.029267
Nov 07, 20 760.08 778.02 785 759 384.67K -2.07% -0.02073
Nov 10, 20 759.35 761.5 768.75 757.62 213.94K -0.10% -0.00096
Nov 11, 20 764.8 759.35 772.5 755.5 268.28K 0.72% 0.007177
Nov 12, 20 799.73 768 811.25 767.55 675.44K 4.57% 0.045672
Nov 13, 20 798.58 799.5 821 785 377.75K -0.14% -0.001438
Nov 14, 20 812.15 809 834.4 806.02 412.22K 1.70% 0.016993
Nov 17, 20 822 850 851.95 820 754.23K 1.21% 0.012128
Nov 18, 20 832.4 827.5 840 827.5 318.82K 1.27% 0.012652
Nov 19, 20 849.45 837.5 864.9 837.05 591.78K 2.05% 0.020483
Nov 20, 20 836.25 854 858.85 825.5 147.37K -1.55% -0.015539
Nov 21, 20 836.9 841.48 842.4 830 207.38K 0.08% 0.000777
Nov 24, 20 826.27 842 847.5 825 149.24K -1.27% -0.012702
Nov 25, 20 794.6 826.27 833.5 781 283.20K -3.83% -0.038329
Nov 26, 20 826.02 787 829.5 786.65 412.73K 3.95% 0.039542
Nov 27, 20 840.77 821.05 843.5 821.05 190.57K 1.79% 0.017857
Nov 28, 20 823.98 848.45 848.45 810.83 231.19K -2.00% -0.01997
Dec 01, 20 843.42 825 850 820.1 178.09K 2.36% 0.023593
Dec 02, 20 872.88 841.5 875 841.5 399.83K 3.49% 0.034929
Dec 03, 20 900.4 880 912.5 879.98 415.78K 3.15% 0.031528
Dec 04, 20 917.2 902.5 920.5 897.52 272.87K 1.87% 0.018658
Dec 05, 20 897.75 920 928.3 895 159.49K -2.12% -0.021206
Dec 08, 20 895.25 902 919.05 890 103.79K -0.28% -0.002785
Dec 09, 20 896.77 889.5 902.95 876.88 154.90K 0.17% 0.001698
Dec 10, 20 898.83 900 905 887.55 82.80K 0.23% 0.002297
Dec 11, 20 880.17 899.95 912.12 878 173.12K -2.08% -0.02076
Dec 12, 20 897.98 896.9 901.25 888 218.79K 2.02% 0.020235
Dec 15, 20 893.83 890.5 906.42 890.5 145.20K -0.46% -0.004621
Dec 16, 20 869.02 887.5 898.45 863.62 248.33K -2.78% -0.027757
Dec 17, 20 841.5 861.5 875 835 470.11K -3.17% -0.031668
Dec 18, 20 871.1 857.5 879.7 855.73 259.61K 3.52% 0.035175
Dec 19, 20 861.88 875.55 883.9 855.2 148.16K -1.06% -0.010584
Dec 22, 20 894.2 867 902.5 867 373.96K 3.75% 0.037499
Dec 23, 20 882.05 903 910 875.5 152.49K -1.36% -0.013588
Dec 24, 20 877.7 883 892.5 873.15 63.23K -0.49% -0.004932
Dec 26, 20 865.58 883 884.58 862.55 82.98K -1.38% -0.013809
Dec 29, 20 890.1 871 891.85 867.5 460.20K 2.83% 0.028328
Dec 30, 20 892 893.95 895.05 883 123.56K 0.21% 0.002135
Dec 31, 20 920.05 897 932.5 887.5 573.83K 3.14% 0.031446
Jan 01, 20 915.75 919.27 931.5 911.62 96.95K -0.47% -0.004674
Jan 02, 20 939.27 921 942.5 919 308.99K 2.57% 0.025684
Jan 05, 20 939.92 944.5 963.48 936.15 344.47K 0.07% 0.000692
Jan 06, 20 940.95 942.5 955 925 228.28K 0.11% 0.001096
Jan 07, 20 997.88 945.98 1,004.45 945.98 947.47K 6.05% 0.060503
Jan 08, 20 984.6 1,005.05 1,008.50 981.2 452.89K -1.33% -0.013308
Jan 09, 20 972.65 988 989.9 963.52 483.07K -1.21% -0.012137
Jan 12, 20 966 977 987.5 961 276.78K -0.68% -0.006837
Jan 13, 20 966.7 974 985 962.75 463.70K 0.07% 0.000725
Jan 14, 20 973.02 975.5 987.5 966.5 658.21K 0.65% 0.006538
Jan 15, 20 967.08 1,000.00 1,000.00 960.5 381.80K -0.61% -0.006105
Jan 16, 20 964.35 972.5 979.92 958.5 395.80K -0.28% -0.002823
Jan 19, 20 954.33 970 971 948.25 280.88K -1.04% -0.01039
Jan 20, 20 960.38 956 970.95 955 258.47K 0.63% 0.00634
Jan 21, 20 957.52 956 967.5 948 270.60K -0.30% -0.002978
Jan 22, 20 950.58 955.25 962.45 948.12 287.66K -0.72% -0.007248
Jan 23, 20 957.33 960 963.5 953 460.10K 0.71% 0.007101
Jan 27, 20 957.17 965 970 952.5 227.48K -0.02% -0.000167
Jan 28, 20 956.88 960 960.2 952.5 455.52K -0.03% -0.000303
Jan 29, 20 954.17 962.45 962.45 950.05 177.37K -0.28% -0.002832
Jan 30, 20 944.5 957.5 957.5 937.55 200.60K -1.01% -0.010134
Feb 02, 20 950.05 944.5 955.6 944.5 324.01K 0.59% 0.005876
Feb 03, 20 962.12 958.5 969 955.33 480.16K 1.27% 0.012705
Feb 04, 20 947.05 977.5 981.85 940.6 680.29K -1.57% -0.015663
Feb 05, 20 926.75 952.23 953.25 923.12 306.48K -2.14% -0.021435
Feb 06, 20 939.58 935 943.6 928.55 502.01K 1.38% 0.013844
Feb 09, 20 941.08 936.5 957.95 932 686.11K 0.16% 0.001596
Feb 10, 20 966.62 952 969.5 950.98 359.74K 2.71% 0.027139
Feb 11, 20 964.85 968.5 968.5 953 390.05K -0.18% -0.001831
Feb 12, 20 983.75 968.8 987.5 962.5 1.07M 1.96% 0.019589
Feb 13, 20 1,011.45 988 1,020.00 950 644.93K 2.82% 0.028158
Feb 16, 20 1,017.10 1,017.00 1,022.50 1,000.00 563.46K 0.56% 0.005586
Feb 18, 20 1,027.90 1,022.48 1,042.50 1,004.10 295.48K 1.06% 0.010618
Feb 19, 20 1,040.55 1,037.50 1,049.97 1,025.00 265.05K 1.23% 0.012307
Feb 20, 20 1,048.78 1,041.00 1,058.50 1,022.50 332.87K 0.79% 0.007909
Feb 23, 20 1,030.20 1,050.00 1,050.00 1,022.50 374.35K -1.77% -0.017716
Feb 24, 20 1,036.50 1,031.00 1,044.00 1,025.50 178.17K 0.61% 0.006115
Feb 25, 20 1,034.70 1,040.00 1,041.47 1,022.50 355.21K -0.17% -0.001737
Feb 26, 20 1,027.83 1,035.50 1,049.17 1,016.98 345.49K -0.66% -0.00664
Feb 27, 20 1,041.72 1,027.85 1,053.50 1,024.33 519.52K 1.35% 0.013514
Feb 28, 20 1,047.70 1,045.00 1,051.00 1,027.08 98.46K 0.57% 0.005741
Mar 02, 20 1,061.20 1,049.00 1,081.47 1,028.12 781.96K 1.29% 0.012885
Mar 03, 20 1,084.33 1,061.00 1,094.50 1,060.00 747.82K 2.18% 0.021796
Mar 04, 20 1,076.25 1,088.00 1,097.50 1,072.03 455.00K -0.75% -0.007452
Mar 05, 20 1,105.38 1,078.00 1,123.00 1,077.50 810.56K 2.71% 0.027066
Mar 09, 20 1,099.67 1,102.50 1,105.50 1,077.88 358.90K -0.52% -0.005166
Mar 10, 20 1,078.03 1,105.00 1,106.10 1,058.25 313.58K -1.97% -0.019679
Mar 11, 20 1,077.50 1,081.50 1,100.50 1,070.00 198.51K -0.05% -0.000492
Mar 12, 20 1,098.33 1,081.00 1,107.50 1,079.55 504.85K 1.93% 0.019332
Mar 13, 20 1,078.47 1,102.00 1,108.33 1,071.10 218.48K -1.81% -0.018082
Mar 16, 20 1,075.25 1,082.00 1,084.90 1,062.53 145.82K -0.30% -0.002986
Mar 17, 20 1,095.47 1,085.00 1,109.40 1,077.50 421.92K 1.88% 0.018805
Mar 18, 20 1,098.33 1,100.00 1,125.00 1,092.50 494.50K 0.26% 0.002611
Mar 19, 20 1,103.58 1,104.95 1,119.85 1,075.00 326.00K 0.48% 0.00478
Mar 20, 20 1,066.72 1,119.50 1,119.50 1,040.17 1.12M -3.34% -0.0334
Mar 23, 20 1,051.35 1,069.50 1,069.50 1,040.50 101.13K -1.44% -0.014409
Mar 24, 20 1,074.38 1,052.50 1,079.12 1,052.50 207.35K 2.19% 0.021905
Mar 25, 20 1,080.67 1,052.90 1,085.00 1,052.90 251.92K 0.59% 0.005855
Mar 26, 20 1,096.90 1,083.33 1,105.00 1,072.50 311.92K 1.50% 0.015018
Mar 27, 20 1,077.00 1,104.00 1,104.00 1,040.00 350.04K -1.81% -0.018142
Mar 30, 20 1,081.08 1,086.50 1,087.53 1,055.00 308.50K 0.38% 0.003788
Mar 31, 20 1,079.28 1,087.00 1,087.00 1,075.00 188.92K -0.17% -0.001665
Apr 01, 20 1,088.78 1,077.75 1,107.65 1,070.67 491.82K 0.88% 0.008802
Apr 06, 20 1,108.35 1,080.05 1,110.00 1,080.05 317.17K 1.80% 0.017974
Apr 07, 20 1,129.55 1,109.90 1,149.50 1,089.88 317.26K 1.91% 0.019128
Apr 08, 20 1,129.38 1,137.50 1,149.75 1,126.20 277.23K -0.02% -0.000151
Apr 09, 20 1,138.95 1,137.00 1,149.53 1,110.90 329.64K 0.85% 0.008474
Apr 10, 20 1,138.95 1,139.00 1,145.25 1,130.00 306.60K 0.00% 0
Apr 13, 20 1,155.10 1,138.95 1,160.00 1,134.78 554.70K 1.42% 0.01418
Apr 15, 20 1,172.28 1,161.40 1,188.90 1,158.00 414.94K 1.49% 0.014873
Apr 16, 20 1,164.58 1,187.00 1,187.50 1,145.12 323.72K -0.66% -0.006568
Apr 17, 20 1,149.47 1,164.00 1,164.00 1,147.50 227.75K -1.30% -0.012975
Apr 20, 20 1,085.00 1,165.00 1,165.00 1,075.00 524.97K -5.61% -0.056087
Apr 21, 20 1,034.75 1,085.00 1,094.85 1,017.75 477.39K -4.63% -0.046313
Apr 22, 20 1,033.12 1,034.75 1,059.97 1,023.25 566.61K -0.16% -0.001575
Apr 23, 20 1,075.83 1,036.25 1,081.00 1,036.25 321.41K 4.13% 0.041341
Apr 24, 20 1,069.85 1,085.00 1,090.92 1,057.83 382.88K -0.56% -0.005558
Apr 27, 20 1,035.75 1,072.50 1,072.50 1,003.25 192.50K -3.19% -0.031874
Apr 28, 20 1,047.53 1,040.50 1,065.00 1,023.27 315.74K 1.14% 0.011373
Apr 29, 20 1,075.80 1,048.00 1,084.22 1,042.50 201.08K 2.70% 0.026987
Apr 30, 20 1,098.92 1,074.50 1,107.50 1,074.50 302.58K 2.15% 0.021491
May 04, 20 1,124.20 1,104.00 1,130.00 1,101.00 119.99K 2.30% 0.023004
May 05, 20 1,172.47 1,125.00 1,187.20 1,124.95 172.74K 4.29% 0.042937
May 06, 20 1,123.65 1,178.00 1,202.50 1,117.55 448.29K -4.16% -0.041639
May 07, 20 1,118.17 1,122.50 1,144.90 1,095.33 222.60K -0.49% -0.004877
May 08, 20 1,101.70 1,123.50 1,149.00 1,098.35 187.35K -1.47% -0.014729
May 11, 20 1,141.60 1,115.00 1,149.50 1,104.58 305.22K 3.62% 0.036217
May 12, 20 1,136.20 1,142.50 1,142.50 1,124.00 103.27K -0.47% -0.00473
May 13, 20 1,141.30 1,155.00 1,155.00 1,127.05 191.09K 0.45% 0.004489
May 14, 20 1,129.15 1,141.55 1,157.50 1,118.00 102.35K -1.06% -0.010646
May 15, 20 1,131.95 1,137.50 1,150.00 1,125.53 191.82K 0.25% 0.00248
May 18, 20 1,146.92 1,137.00 1,150.00 1,130.22 105.84K 1.32% 0.013225
May 19, 20 1,162.38 1,150.50 1,169.47 1,148.00 157.60K 1.35% 0.01348
May 20, 20 1,166.03 1,168.00 1,181.55 1,160.08 514.71K 0.31% 0.00314
May 21, 20 1,143.92 1,177.92 1,188.65 1,136.00 326.32K -1.90% -0.018962
May 22, 20 1,215.42 1,198.50 1,277.33 1,187.50 1.57M 6.25% 0.062504
May 25, 20 1,253.50 1,224.88 1,264.45 1,220.00 489.64K 3.13% 0.031331
May 26, 20 1,256.83 1,255.50 1,274.50 1,245.00 260.62K 0.27% 0.002657
May 27, 20 1,289.38 1,260.00 1,299.00 1,250.00 564.44K 2.59% 0.025898
May 28, 20 1,328.62 1,295.00 1,334.00 1,294.00 978.66K 3.04% 0.030433
May 29, 20 1,272.35 1,334.50 1,343.00 1,260.00 907.88K -4.24% -0.042352
Jun 01, 20 1,283.95 1,280.00 1,302.50 1,252.35 375.12K 0.91% 0.009117
Jun 02, 20 1,254.55 1,285.50 1,298.25 1,250.55 237.39K -2.29% -0.022898
Jun 03, 20 1,255.80 1,257.50 1,266.00 1,212.00 370.03K 0.10% 0.000996
Jun 04, 20 1,290.20 1,266.00 1,297.40 1,255.00 441.30K 2.74% 0.027393
Jun 05, 20 1,354.72 1,295.20 1,362.50 1,292.50 932.49K 5.00% 0.050008
Jun 08, 20 1,321.97 1,367.05 1,372.00 1,314.50 471.08K -2.42% -0.024175
Jun 09, 20 1,298.80 1,332.45 1,357.85 1,288.30 605.61K -1.75% -0.017527
Jun 10, 20 1,298.67 1,304.50 1,323.50 1,290.25 330.55K -0.01% -0.0001
Jun 11, 20 1,301.33 1,314.50 1,325.95 1,292.85 446.17K 0.20% 0.002048
Jun 12, 20 1,302.75 1,303.35 1,315.00 1,297.40 303.64K 0.11% 0.001091
Jun 15, 20 1,311.58 1,314.88 1,321.50 1,291.42 251.66K 0.68% 0.006778
Jun 16, 20 1,305.83 1,311.50 1,318.92 1,294.30 305.58K -0.44% -0.004384
Jun 17, 20 1,379.20 1,310.00 1,390.95 1,306.00 790.97K 5.62% 0.056186
Jun 18, 20 1,342.15 1,376.00 1,387.35 1,335.00 442.23K -2.69% -0.026863
Jun 19, 20 1,352.72 1,350.00 1,373.03 1,340.70 334.98K 0.79% 0.007875
Jun 22, 20 1,391.85 1,370.00 1,398.88 1,350.38 426.06K 2.89% 0.028927
Jun 23, 20 1,369.35 1,400.05 1,405.00 1,365.00 354.75K -1.62% -0.016166
Jun 24, 20 1,346.33 1,373.97 1,375.88 1,340.00 306.67K -1.68% -0.016811
Jun 25, 20 1,346.80 1,341.00 1,354.30 1,335.00 262.84K 0.03% 0.000349
Jun 26, 20 1,371.95 1,349.00 1,376.00 1,333.58 284.94K 1.87% 0.018674
Jun 29, 20 1,350.17 1,364.35 1,364.35 1,325.00 242.54K -1.59% -0.015875
Jun 30, 20 1,381.47 1,352.50 1,391.83 1,352.50 444.21K 2.32% 0.023182
Jul 01, 201 1,365.78 1,380.00 1,396.00 1,360.00 395.92K -1.14% -0.011357
Jul 02, 201 1,373.12 1,375.00 1,385.50 1,366.00 302.94K 0.54% 0.005374
Jul 03, 201 1,385.35 1,384.50 1,394.80 1,374.50 315.63K 0.89% 0.008907
Jul 06, 201 1,392.83 1,360.50 1,413.50 1,360.50 553.80K 0.54% 0.005399
Jul 07, 201 1,393.75 1,397.00 1,414.80 1,384.50 311.29K 0.07% 0.000661
Jul 08, 201 1,395.95 1,389.50 1,404.25 1,382.50 309.24K 0.16% 0.001578
Jul 09, 201 1,411.95 1,402.00 1,415.00 1,396.20 304.80K 1.15% 0.011462
Jul 10, 201 1,419.53 1,415.75 1,427.50 1,412.78 289.17K 0.54% 0.005368
Jul 13, 201 1,422.80 1,419.50 1,432.50 1,414.00 209.02K 0.23% 0.002304
Jul 14, 201 1,415.65 1,422.50 1,428.50 1,409.75 189.86K -0.50% -0.005025
Jul 15, 201 1,416.45 1,420.50 1,425.50 1,411.55 139.63K 0.06% 0.000565
Jul 16, 201 1,421.05 1,425.00 1,428.00 1,416.00 212.83K 0.32% 0.003248
Jul 17, 201 1,439.22 1,426.75 1,462.00 1,418.40 318.05K 1.28% 0.012786
Jul 20, 201 1,440.95 1,439.22 1,450.00 1,437.00 417.28K 0.12% 0.001202
Jul 21, 201 1,437.58 1,448.50 1,448.50 1,423.45 453.34K -0.23% -0.002339
Jul 22, 201 1,428.45 1,433.50 1,438.90 1,424.97 347.63K -0.64% -0.006351
Jul 23, 201 1,425.03 1,433.85 1,448.50 1,420.85 209.39K -0.24% -0.002394
Jul 24, 201 1,447.55 1,437.50 1,456.85 1,408.55 299.89K 1.58% 0.015803
Jul 27, 201 1,466.00 1,448.50 1,478.50 1,437.03 494.31K 1.27% 0.012746
Jul 28, 201 1,488.03 1,474.50 1,501.95 1,470.60 472.50K 1.50% 0.015027
Jul 29, 201 1,484.12 1,490.50 1,504.50 1,476.00 256.80K -0.26% -0.002628
Jul 30, 201 1,532.90 1,484.00 1,542.45 1,480.62 412.30K 3.29% 0.032868
Jul 31, 201 1,576.83 1,544.00 1,622.75 1,540.00 897.05K 2.87% 0.028658
Aug 03, 20 1,568.42 1,588.00 1,591.90 1,537.50 370.35K -0.53% -0.005333
Aug 04, 20 1,587.83 1,576.00 1,617.50 1,566.50 1.78M 1.24% 0.012376
Aug 05, 20 1,578.15 1,609.42 1,614.10 1,573.65 654.64K -0.61% -0.006096
Aug 06, 20 1,569.88 1,592.50 1,592.50 1,548.00 449.87K -0.52% -0.00524
Aug 07, 20 1,601.35 1,572.75 1,613.83 1,572.75 673.76K 2.00% 0.020046
Aug 10, 20 1,657.03 1,604.75 1,672.50 1,603.97 1.29M 3.48% 0.034771
Aug 11, 20 1,683.45 1,672.50 1,692.50 1,655.00 888.33K 1.59% 0.015944
Aug 12, 20 1,660.42 1,683.50 1,692.20 1,650.00 613.02K -1.37% -0.01368
Aug 13, 20 1,699.42 1,670.00 1,717.10 1,665.05 720.14K 2.35% 0.023488
Aug 14, 20 1,671.88 1,672.50 1,691.05 1,635.95 705.27K -1.62% -0.016206
Aug 17, 20 1,648.12 1,668.45 1,668.45 1,642.62 365.49K -1.42% -0.014212
Aug 18, 20 1,658.25 1,659.95 1,669.90 1,648.00 186.53K 0.61% 0.006146
Aug 19, 20 1,646.78 1,662.50 1,674.20 1,643.15 206.31K -0.69% -0.006917
Aug 20, 20 1,612.20 1,636.00 1,651.65 1,607.50 276.58K -2.10% -0.020999
Aug 21, 20 1,599.67 1,605.00 1,608.45 1,562.50 327.22K -0.78% -0.007772
Aug 24, 20 1,501.12 1,574.50 1,574.50 1,471.00 818.78K -6.16% -0.061606
Aug 25, 20 1,488.45 1,503.00 1,524.47 1,395.00 833.04K -0.84% -0.00844
Aug 26, 20 1,440.35 1,487.55 1,517.08 1,430.05 525.87K -3.23% -0.032315
Aug 27, 20 1,471.15 1,465.00 1,499.50 1,445.25 659.92K 2.14% 0.021384
Aug 28, 20 1,486.90 1,483.00 1,525.00 1,475.00 501.44K 1.07% 0.010706
Aug 31, 20 1,464.97 1,489.50 1,491.10 1,451.25 247.43K -1.47% -0.014749
Sep 01, 20 1,460.45 1,450.00 1,485.00 1,440.00 438.40K -0.31% -0.003085
Sep 02, 20 1,491.62 1,474.00 1,507.50 1,462.92 434.29K 2.13% 0.021343
Sep 03, 20 1,504.03 1,519.50 1,541.20 1,498.00 560.86K 0.83% 0.00832
Sep 04, 20 1,494.12 1,501.50 1,508.45 1,470.38 289.08K -0.66% -0.006589
Sep 07, 20 1,448.70 1,495.00 1,505.60 1,444.00 263.13K -3.04% -0.030399
Sep 08, 20 1,421.65 1,448.75 1,467.70 1,382.50 396.49K -1.87% -0.018672
Sep 09, 20 1,439.97 1,450.00 1,457.20 1,422.50 282.11K 1.29% 0.012886
Sep 10, 20 1,432.20 1,435.00 1,448.00 1,400.00 270.60K -0.54% -0.005396
Sep 11, 20 1,476.92 1,444.35 1,488.25 1,435.40 325.90K 3.12% 0.031225
Sep 14, 20 1,495.62 1,487.50 1,513.35 1,480.00 327.42K 1.27% 0.012661
Sep 15, 20 1,539.60 1,500.00 1,543.00 1,500.00 538.53K 2.94% 0.029406
Sep 16, 20 1,505.72 1,550.95 1,572.50 1,499.12 567.27K -2.20% -0.022006
Sep 18, 20 1,498.95 1,524.33 1,525.00 1,494.50 307.56K -0.45% -0.004496
Sep 21, 20 1,497.80 1,499.50 1,506.00 1,476.00 212.30K -0.08% -0.000767
Sep 22, 20 1,450.25 1,511.75 1,515.25 1,440.50 465.83K -3.17% -0.031747
Sep 23, 20 1,442.85 1,441.47 1,459.05 1,425.00 368.81K -0.51% -0.005103
Sep 24, 20 1,444.45 1,445.00 1,459.90 1,432.50 445.43K 0.11% 0.001109
Sep 28, 20 1,460.53 1,447.00 1,475.00 1,442.80 253.70K 1.11% 0.011132
Sep 29, 20 1,485.40 1,447.00 1,491.90 1,425.05 389.16K 1.70% 0.017028
Sep 30, 20 1,541.00 1,499.50 1,557.00 1,492.50 611.13K 3.74% 0.037431
Oct 01, 20 1,561.40 1,554.88 1,574.90 1,550.50 481.47K 1.32% 0.013238
Oct 05, 20 1,606.83 1,575.50 1,614.50 1,571.88 642.06K 2.91% 0.029096
Oct 06, 20 1,627.20 1,615.95 1,634.97 1,606.83 379.55K 1.27% 0.012677
Oct 07, 20 1,618.03 1,630.10 1,650.00 1,608.30 339.76K -0.56% -0.005635
Oct 08, 20 1,633.38 1,619.70 1,641.88 1,605.62 215.53K 0.95% 0.009487
Oct 09, 20 1,612.05 1,640.00 1,648.85 1,605.70 153.02K -1.31% -0.013059
Oct 12, 20 1,585.22 1,625.00 1,629.00 1,578.33 218.73K -1.66% -0.016643
Oct 13, 20 1,557.53 1,597.42 1,597.42 1,541.75 420.72K -1.75% -0.017468
Oct 14, 20 1,590.70 1,555.00 1,599.67 1,549.33 279.65K 2.13% 0.021297
Oct 15, 20 1,589.33 1,599.62 1,599.62 1,575.62 201.80K -0.09% -0.000861
Oct 16, 20 1,614.38 1,597.53 1,624.00 1,586.65 367.84K 1.58% 0.015761
Oct 19, 20 1,652.00 1,624.97 1,655.30 1,620.05 711.93K 2.33% 0.023303
Oct 20, 20 1,650.03 1,662.47 1,663.22 1,637.97 423.18K -0.12% -0.001192
Oct 21, 20 1,643.33 1,652.50 1,656.20 1,638.00 355.42K -0.41% -0.004061
Oct 23, 20 1,623.22 1,650.00 1,650.00 1,619.15 199.96K -1.22% -0.012237
Oct 26, 20 1,601.70 1,620.00 1,625.00 1,592.88 297.96K -1.33% -0.013258
Oct 27, 20 1,592.10 1,604.97 1,619.20 1,587.80 308.45K -0.60% -0.005994
Oct 28, 20 1,596.53 1,572.50 1,612.00 1,572.50 304.41K 0.28% 0.002782
Oct 29, 20 1,595.08 1,590.10 1,610.00 1,586.20 370.82K -0.09% -0.000908
Oct 30, 20 1,615.95 1,594.60 1,627.70 1,586.62 310.49K 1.31% 0.013084
Nov 02, 20 1,593.28 1,611.85 1,619.50 1,580.17 288.34K -1.40% -0.014029
Nov 03, 20 1,588.67 1,607.00 1,611.00 1,581.00 197.50K -0.29% -0.002893
Nov 04, 20 1,590.62 1,590.00 1,598.15 1,576.90 219.05K 0.12% 0.001227
Nov 05, 20 1,589.40 1,592.35 1,610.00 1,577.85 231.46K -0.08% -0.000767
Nov 06, 20 1,565.00 1,595.00 1,611.78 1,542.75 248.56K -1.54% -0.015352
Nov 09, 20 1,522.28 1,537.50 1,572.50 1,517.50 601.31K -2.73% -0.027297
Nov 10, 20 1,517.67 1,515.00 1,548.00 1,508.05 301.77K -0.30% -0.003028
Nov 11, 20 1,523.75 1,525.50 1,534.65 1,518.50 52.41K 0.40% 0.004006
Nov 13, 20 1,455.70 1,519.50 1,519.50 1,450.70 548.76K -4.47% -0.04466
Nov 16, 20 1,423.05 1,445.00 1,450.00 1,414.50 685.85K -2.24% -0.022429
Nov 17, 20 1,439.05 1,426.50 1,451.42 1,426.50 362.13K 1.12% 0.011243
Nov 18, 20 1,429.20 1,440.00 1,453.40 1,422.47 315.84K -0.68% -0.006845
Nov 19, 20 1,472.25 1,439.00 1,477.00 1,432.50 317.12K 3.01% 0.030122
Nov 20, 20 1,483.58 1,483.95 1,504.50 1,473.03 282.26K 0.77% 0.007696
Nov 23, 20 1,490.17 1,487.50 1,498.38 1,486.00 161.99K 0.44% 0.004442
Nov 24, 20 1,470.55 1,487.50 1,492.50 1,456.88 311.81K -1.32% -0.013166
Nov 26, 20 1,450.42 1,470.00 1,495.95 1,441.28 495.60K -1.37% -0.013689
Nov 27, 20 1,463.88 1,457.50 1,469.00 1,448.25 202.56K 0.93% 0.00928
Nov 30, 20 1,461.53 1,462.00 1,472.50 1,447.50 232.87K -0.16% -0.001605
Dec 01, 20 1,485.72 1,463.05 1,492.50 1,451.53 324.79K 1.66% 0.016551
Dec 02, 20 1,480.08 1,492.00 1,492.00 1,471.03 107.43K -0.38% -0.003796
Dec 03, 20 1,465.92 1,477.50 1,489.72 1,463.25 143.22K -0.96% -0.009567
Dec 04, 20 1,467.97 1,465.00 1,478.95 1,457.00 149.13K 0.14% 0.001398
Dec 07, 20 1,440.90 1,467.97 1,467.97 1,436.42 218.66K -1.84% -0.01844
Dec 08, 20 1,439.15 1,435.00 1,454.65 1,427.55 241.84K -0.12% -0.001215
Dec 09, 20 1,398.72 1,435.05 1,435.70 1,393.00 245.65K -2.81% -0.028093
Dec 10, 20 1,433.22 1,400.00 1,444.85 1,360.53 578.63K 2.47% 0.024665
Dec 11, 20 1,390.40 1,433.22 1,440.45 1,381.75 445.34K -2.99% -0.029877
Dec 14, 20 1,414.00 1,381.50 1,423.50 1,372.40 301.03K 1.70% 0.016974
Dec 15, 20 1,440.03 1,415.00 1,443.00 1,411.58 228.25K 1.84% 0.018409
Dec 16, 20 1,407.00 1,442.35 1,447.50 1,404.03 290.94K -2.29% -0.022937
Dec 17, 20 1,455.38 1,420.00 1,459.50 1,405.50 333.38K 3.44% 0.034385
Dec 18, 20 1,445.15 1,450.50 1,474.25 1,438.97 318.94K -0.70% -0.007029
Dec 21, 20 1,471.50 1,443.50 1,475.00 1,441.00 211.70K 1.82% 0.018233
Dec 22, 20 1,458.45 1,475.00 1,481.50 1,455.85 196.71K -0.89% -0.008869
Dec 23, 20 1,448.12 1,462.58 1,473.25 1,444.28 193.71K -0.71% -0.007083
Dec 24, 20 1,455.35 1,463.50 1,464.00 1,440.45 163.94K 0.50% 0.004993
Dec 28, 20 1,452.17 1,456.00 1,462.50 1,449.75 174.49K -0.22% -0.002185
Dec 29, 20 1,488.90 1,455.05 1,492.75 1,455.00 313.52K 2.53% 0.025293
Dec 30, 20 1,488.05 1,495.00 1,498.00 1,480.78 169.64K -0.06% -0.000571
Dec 31, 20 1,483.15 1,492.50 1,506.50 1,474.03 480.32K -0.33% -0.003293
Jan 01, 20 1,493.20 1,481.20 1,501.67 1,481.20 129.49K 0.68% 0.006776
Jan 04, 20 1,486.30 1,490.00 1,502.22 1,476.00 253.61K -0.46% -0.004621
Jan 05, 20 1,483.35 1,488.55 1,496.28 1,475.15 228.50K -0.20% -0.001985
Jan 06, 20 1,500.85 1,476.50 1,503.00 1,476.50 267.28K 1.18% 0.011798
Jan 07, 20 1,473.28 1,495.00 1,497.42 1,455.53 298.80K -1.84% -0.01837
Jan 08, 20 1,451.15 1,473.50 1,484.00 1,440.95 333.41K -1.50% -0.015021
Jan 11, 20 1,459.65 1,445.05 1,464.50 1,420.58 264.81K 0.59% 0.005857
Jan 12, 20 1,470.10 1,460.00 1,493.70 1,450.50 357.37K 0.72% 0.007159
Jan 13, 20 1,452.60 1,470.10 1,480.72 1,433.28 509.21K -1.19% -0.011904
Jan 14, 20 1,448.80 1,444.97 1,457.50 1,420.55 279.52K -0.26% -0.002616
Jan 15, 20 1,429.58 1,454.95 1,467.00 1,425.25 266.61K -1.33% -0.013266
Jan 18, 20 1,382.65 1,425.00 1,435.00 1,372.80 422.41K -3.28% -0.032828
Jan 19, 20 1,366.50 1,375.00 1,380.08 1,361.53 296.50K -1.17% -0.01168
Jan 20, 20 1,339.85 1,359.92 1,360.00 1,302.50 547.55K -1.95% -0.019502
Jan 21, 20 1,309.85 1,358.50 1,364.53 1,302.67 509.58K -2.24% -0.022391
Jan 22, 20 1,307.95 1,325.00 1,330.00 1,301.20 544.20K -0.15% -0.001451
Jan 25, 20 1,301.30 1,316.35 1,324.50 1,294.38 497.20K -0.51% -0.005084
Jan 27, 20 1,324.83 1,306.00 1,327.50 1,300.45 912.52K 1.81% 0.018082
Jan 28, 20 1,335.12 1,335.00 1,348.97 1,321.78 700.71K 0.78% 0.007767
Jan 29, 20 1,344.72 1,342.50 1,348.50 1,338.50 389.02K 0.72% 0.00719
Feb 01, 20 1,400.25 1,355.00 1,407.50 1,349.62 696.66K 4.13% 0.041295
Feb 02, 20 1,396.42 1,401.65 1,437.75 1,385.55 642.30K -0.27% -0.002735
Feb 03, 20 1,414.03 1,390.00 1,427.40 1,363.28 500.41K 1.26% 0.012611
Feb 04, 20 1,428.15 1,424.00 1,439.85 1,407.50 762.51K 1.00% 0.009986
Feb 05, 20 1,431.25 1,428.08 1,435.97 1,407.50 518.81K 0.22% 0.002171
Feb 08, 20 1,427.38 1,432.75 1,476.67 1,421.92 388.86K -0.27% -0.002704
Feb 09, 20 1,391.55 1,421.00 1,445.00 1,380.00 498.77K -2.51% -0.025102
Feb 10, 20 1,361.00 1,420.00 1,435.00 1,343.85 687.42K -2.20% -0.021954
Feb 11, 20 1,317.00 1,350.00 1,364.88 1,305.55 583.35K -3.23% -0.032329
Feb 12, 20 1,282.10 1,325.00 1,328.95 1,252.53 713.85K -2.65% -0.0265
Feb 15, 20 1,332.95 1,302.50 1,355.00 1,286.00 710.51K 3.97% 0.039661
Feb 16, 20 1,312.95 1,327.55 1,345.00 1,305.25 315.38K -1.50% -0.015004
Feb 17, 20 1,326.10 1,322.50 1,331.50 1,272.60 254.61K 1.00% 0.010016
Feb 18, 20 1,376.75 1,334.20 1,383.83 1,334.20 390.16K 3.82% 0.038195
Feb 19, 20 1,362.25 1,381.50 1,381.50 1,352.78 254.27K -1.05% -0.010532
Feb 22, 20 1,399.67 1,354.50 1,400.50 1,354.50 704.00K 2.75% 0.027469
Feb 23, 20 1,401.12 1,397.55 1,409.00 1,387.50 331.17K 0.10% 0.001036
Feb 24, 20 1,376.70 1,401.50 1,403.95 1,368.30 419.47K -1.74% -0.017429
Feb 25, 20 1,342.97 1,377.50 1,386.85 1,336.12 442.20K -2.45% -0.024501
Feb 26, 20 1,356.22 1,346.50 1,365.25 1,337.05 431.11K 0.99% 0.009866
Feb 29, 20 1,378.12 1,361.00 1,414.00 1,320.00 364.93K 1.61% 0.016148
Mar 01, 20 1,420.85 1,378.00 1,422.50 1,378.00 329.54K 3.10% 0.031006
Mar 02, 20 1,431.42 1,425.50 1,457.25 1,422.15 320.22K 0.74% 0.007439
Mar 03, 20 1,420.92 1,439.00 1,446.40 1,416.00 258.81K -0.73% -0.007335
Mar 04, 20 1,427.60 1,432.00 1,438.47 1,421.00 172.66K 0.47% 0.004701
Mar 08, 20 1,409.53 1,425.00 1,442.42 1,375.00 382.15K -1.27% -0.012658
Mar 09, 20 1,418.90 1,404.97 1,428.00 1,392.50 307.37K 0.66% 0.006648
Mar 10, 20 1,417.33 1,415.00 1,429.00 1,400.00 294.11K -0.11% -0.001106
Mar 11, 20 1,408.05 1,420.35 1,423.22 1,404.50 143.19K -0.65% -0.006548
Mar 14, 20 1,411.53 1,416.00 1,430.00 1,407.50 224.72K 0.25% 0.002472
Mar 15, 20 1,379.38 1,400.12 1,410.92 1,375.47 153.94K -2.28% -0.022777
Mar 16, 20 1,360.15 1,370.05 1,378.00 1,337.08 479.51K -1.39% -0.013941
Mar 17, 20 1,348.80 1,370.00 1,370.05 1,344.00 268.31K -0.83% -0.008345
Mar 18, 20 1,342.90 1,349.50 1,357.50 1,335.12 241.69K -0.44% -0.004374
Mar 21, 20 1,367.47 1,345.50 1,374.50 1,345.50 198.83K 1.83% 0.018296
Mar 22, 20 1,375.75 1,368.00 1,389.95 1,362.50 241.61K 0.61% 0.006055
Mar 23, 20 1,362.65 1,377.58 1,381.05 1,352.65 216.97K -0.95% -0.009522
Mar 28, 20 1,312.80 1,372.78 1,380.00 1,300.62 564.34K -3.66% -0.036583
Mar 29, 20 1,291.58 1,307.50 1,312.50 1,259.53 391.99K -1.62% -0.016164
Mar 30, 20 1,319.25 1,309.75 1,324.50 1,295.08 523.35K 2.14% 0.021423
Mar 31, 20 1,343.25 1,312.70 1,352.45 1,307.75 692.93K 1.82% 0.018192
Apr 01, 20 1,339.53 1,330.75 1,358.95 1,330.75 353.07K -0.28% -0.002769
Apr 04, 20 1,329.60 1,350.00 1,351.78 1,325.00 368.80K -0.74% -0.007413
Apr 05, 20 1,320.67 1,325.00 1,328.12 1,303.58 428.20K -0.67% -0.006716
Apr 06, 20 1,353.60 1,320.67 1,361.97 1,320.67 967.30K 2.49% 0.024934
Apr 07, 20 1,350.58 1,355.05 1,360.53 1,339.55 204.21K -0.22% -0.002231
Apr 08, 20 1,343.40 1,345.50 1,357.75 1,340.55 276.71K -0.53% -0.005316
Apr 11, 20 1,328.47 1,348.40 1,353.83 1,322.50 430.04K -1.11% -0.011114
Apr 12, 20 1,352.88 1,342.50 1,369.20 1,325.10 705.89K 1.84% 0.018375
Apr 13, 20 1,380.55 1,354.30 1,392.50 1,354.30 520.83K 2.05% 0.020453
Apr 18, 20 1,425.33 1,385.25 1,428.00 1,385.25 617.24K 3.24% 0.032436
Apr 20, 20 1,422.65 1,422.50 1,443.92 1,413.75 626.89K -0.19% -0.00188
Apr 21, 20 1,393.92 1,423.85 1,435.00 1,390.00 355.37K -2.02% -0.020195
Apr 22, 20 1,411.30 1,396.50 1,415.00 1,394.38 289.74K 1.25% 0.012468
Apr 25, 20 1,408.55 1,406.50 1,418.50 1,400.00 342.51K -0.19% -0.001949
Apr 26, 20 1,418.65 1,410.03 1,424.00 1,398.10 271.58K 0.72% 0.00717
Apr 27, 20 1,430.70 1,415.30 1,437.97 1,415.30 334.87K 0.85% 0.008494
Apr 28, 20 1,412.78 1,437.50 1,459.00 1,406.00 808.75K -1.25% -0.012525
Apr 29, 20 1,431.30 1,413.50 1,448.00 1,413.00 282.59K 1.31% 0.013109
May 02, 20 1,429.20 1,428.00 1,435.97 1,417.50 148.64K -0.15% -0.001467
May 03, 20 1,423.55 1,430.70 1,449.95 1,417.50 439.89K -0.40% -0.003953
May 04, 20 1,408.88 1,423.50 1,428.95 1,401.97 228.92K -1.03% -0.010305
May 05, 20 1,410.72 1,408.50 1,426.00 1,405.05 113.14K 0.13% 0.001306
May 06, 20 1,408.65 1,414.00 1,423.50 1,406.00 127.56K -0.15% -0.001467
May 09, 20 1,406.88 1,419.50 1,419.50 1,400.00 560.45K -0.13% -0.001257
May 10, 20 1,410.45 1,407.55 1,431.50 1,407.55 231.40K 0.25% 0.002538
May 11, 20 1,423.72 1,405.00 1,429.45 1,395.47 196.20K 0.94% 0.009408
May 12, 20 1,468.22 1,433.50 1,475.00 1,420.00 519.27K 3.13% 0.031256
May 13, 20 1,477.00 1,467.50 1,488.50 1,462.80 539.45K 0.60% 0.00598
May 16, 20 1,467.78 1,482.00 1,489.47 1,451.60 292.50K -0.62% -0.006242
May 17, 20 1,502.83 1,471.10 1,508.95 1,471.10 471.34K 2.39% 0.02388
May 18, 20 1,485.80 1,501.97 1,502.00 1,484.00 362.64K -1.13% -0.011332
May 19, 20 1,497.97 1,489.97 1,507.50 1,488.05 313.49K 0.82% 0.008191
May 20, 20 1,465.35 1,504.95 1,517.53 1,455.00 404.47K -2.18% -0.021776
May 23, 20 1,341.25 1,425.00 1,425.00 1,330.50 1.52M -8.47% -0.08469
May 24, 20 1,327.03 1,341.25 1,375.00 1,305.00 1.13M -1.06% -0.010602
May 25, 20 1,375.72 1,330.35 1,382.50 1,328.75 708.39K 3.67% 0.036691
May 26, 20 1,372.20 1,378.40 1,397.50 1,364.03 719.34K -0.26% -0.002559
May 27, 20 1,359.65 1,379.50 1,380.92 1,350.55 1.03M -0.91% -0.009146
May 30, 20 1,373.03 1,360.00 1,379.00 1,360.00 221.88K 0.98% 0.009841
May 31, 20 1,353.10 1,374.00 1,379.50 1,345.47 548.77K -1.45% -0.014515
Jun 01, 20 1,382.55 1,370.00 1,396.20 1,362.60 961.92K 2.18% 0.021765
Jun 02, 20 1,399.75 1,384.97 1,411.15 1,380.28 372.48K 1.24% 0.012441
Jun 03, 20 1,381.67 1,400.00 1,402.30 1,378.03 333.63K -1.29% -0.012917
Jun 06, 20 1,386.92 1,382.50 1,394.25 1,367.58 204.05K 0.38% 0.0038
Jun 07, 20 1,397.58 1,388.50 1,405.00 1,388.50 803.05K 0.77% 0.007686
Jun 08, 20 1,385.20 1,390.08 1,403.50 1,380.03 260.92K -0.89% -0.008858
Jun 09, 20 1,380.62 1,385.00 1,397.75 1,376.03 394.97K -0.33% -0.003306
Jun 10, 20 1,364.62 1,387.00 1,387.00 1,362.03 184.01K -1.16% -0.011589
Jun 13, 20 1,339.10 1,358.00 1,358.00 1,330.00 222.10K -1.87% -0.018701
Jun 14, 20 1,340.58 1,338.00 1,348.25 1,333.75 216.54K 0.11% 0.001105
Jun 15, 20 1,341.30 1,349.50 1,349.50 1,335.62 219.82K 0.05% 0.000537
Jun 16, 20 1,343.45 1,340.00 1,348.10 1,336.03 201.04K 0.16% 0.001603
Jun 17, 20 1,319.80 1,345.00 1,349.25 1,318.40 570.48K -1.76% -0.017604
Jun 20, 20 1,311.10 1,312.50 1,316.00 1,293.75 361.26K -0.66% -0.006592
Jun 21, 20 1,282.42 1,297.50 1,303.50 1,280.15 917.58K -2.19% -0.021875
Jun 22, 20 1,306.85 1,284.20 1,310.00 1,280.55 587.52K 1.90% 0.01905
Jun 23, 20 1,312.72 1,309.00 1,321.00 1,304.65 326.75K 0.45% 0.004492
Jun 24, 20 1,316.47 1,290.00 1,322.20 1,259.55 295.18K 0.29% 0.002857
Jun 27, 20 1,341.65 1,317.50 1,347.97 1,312.65 340.51K 1.91% 0.019127
Jun 28, 20 1,374.08 1,343.50 1,376.80 1,340.03 446.18K 2.42% 0.024172
Jun 29, 20 1,385.70 1,374.90 1,389.05 1,353.38 280.75K 0.85% 0.008457
Jun 30, 20 1,379.47 1,389.95 1,394.72 1,365.50 744.74K -0.45% -0.004496
Jul 01, 201 1,404.15 1,376.88 1,408.55 1,375.78 433.85K 1.79% 0.017891
Jul 04, 201 1,420.45 1,419.00 1,425.00 1,408.17 293.93K 1.16% 0.011608
Jul 05, 201 1,418.12 1,417.50 1,430.00 1,405.00 151.09K -0.16% -0.00164
Jul 07, 201 1,404.58 1,415.00 1,420.00 1,401.00 253.01K -0.95% -0.009548
Jul 08, 201 1,402.53 1,404.58 1,418.00 1,396.20 191.40K -0.15% -0.00146
Jul 11, 201 1,429.62 1,409.00 1,434.22 1,408.80 357.57K 1.93% 0.019315
Jul 12, 201 1,428.60 1,437.00 1,454.28 1,421.88 348.98K -0.07% -0.000713
Jul 13, 201 1,433.80 1,434.00 1,442.90 1,414.95 258.71K 0.36% 0.00364
Jul 14, 201 1,429.88 1,445.00 1,446.50 1,427.47 263.18K -0.27% -0.002734
Jul 15, 201 1,410.30 1,430.00 1,438.33 1,405.60 201.54K -1.37% -0.013693
Jul 18, 201 1,408.15 1,418.53 1,424.35 1,404.47 193.18K -0.15% -0.001524
Jul 19, 201 1,380.03 1,410.10 1,413.97 1,376.67 462.54K -2.00% -0.019969
Jul 20, 201 1,404.72 1,387.45 1,409.00 1,380.00 177.58K 1.79% 0.017891
Jul 21, 201 1,407.38 1,407.40 1,420.00 1,395.00 291.87K 0.19% 0.001894
Jul 22, 201 1,425.45 1,408.00 1,427.97 1,404.00 359.14K 1.28% 0.012839
Jul 25, 201 1,425.20 1,425.00 1,436.85 1,415.15 238.94K -0.02% -0.000175
Jul 26, 201 1,411.90 1,425.20 1,428.30 1,405.50 285.70K -0.93% -0.009332
Jul 27, 201 1,406.40 1,424.00 1,424.00 1,397.50 210.41K -0.39% -0.003895
Jul 28, 201 1,432.65 1,407.50 1,447.00 1,405.10 488.14K 1.87% 0.018665
Jul 29, 201 1,466.90 1,422.00 1,472.10 1,421.55 431.34K 2.39% 0.023907
Aug 01, 20 1,441.10 1,473.95 1,496.95 1,425.50 342.68K -1.76% -0.017588
Aug 02, 20 1,440.35 1,453.50 1,456.00 1,435.85 185.46K -0.05% -0.00052
Aug 03, 20 1,415.22 1,449.00 1,449.00 1,410.03 363.71K -1.74% -0.017447
Aug 04, 20 1,440.42 1,425.00 1,446.50 1,405.97 395.46K 1.78% 0.017806
Aug 05, 20 1,442.30 1,440.00 1,450.40 1,424.47 246.05K 0.13% 0.001305
Aug 08, 20 1,576.08 1,441.95 1,658.62 1,440.05 3.16M 9.28% 0.092755
Aug 09, 20 1,564.22 1,575.00 1,586.00 1,544.10 792.59K -0.75% -0.007525
Aug 10, 20 1,551.67 1,564.50 1,565.83 1,530.10 341.64K -0.80% -0.008023
Aug 11, 20 1,618.45 1,560.00 1,638.50 1,557.40 1.53M 4.30% 0.043038
Aug 12, 20 1,642.55 1,614.95 1,657.50 1,594.22 714.06K 1.49% 0.014891
Aug 16, 20 1,636.03 1,649.05 1,670.00 1,625.00 338.17K -0.40% -0.003969
Aug 17, 20 1,668.35 1,632.50 1,679.12 1,632.50 524.62K 1.98% 0.019755
Aug 18, 20 1,664.78 1,670.00 1,685.00 1,652.53 304.79K -0.21% -0.00214
Aug 19, 20 1,675.22 1,665.00 1,685.00 1,658.25 243.24K 0.63% 0.006271
Aug 22, 20 1,684.62 1,675.00 1,696.45 1,672.12 320.09K 0.56% 0.005611
Aug 23, 20 1,680.67 1,684.00 1,689.00 1,670.00 148.40K -0.23% -0.002345
Aug 24, 20 1,716.47 1,684.50 1,742.00 1,670.00 683.70K 2.13% 0.021301
Aug 25, 20 1,732.15 1,723.50 1,749.50 1,721.58 742.68K 0.91% 0.009135
Aug 26, 20 1,718.85 1,742.35 1,742.35 1,696.03 287.81K -0.77% -0.007678
Aug 29, 20 1,703.17 1,703.00 1,724.50 1,695.00 147.83K -0.91% -0.009122
Aug 30, 20 1,721.60 1,705.00 1,736.00 1,705.00 149.21K 1.08% 0.010821
Aug 31, 20 1,730.28 1,721.10 1,742.97 1,710.00 289.59K 0.50% 0.005042
Sep 01, 20 1,704.67 1,733.00 1,733.00 1,700.10 177.45K -1.48% -0.014801
Sep 02, 20 1,677.47 1,700.50 1,718.47 1,671.00 291.32K -1.60% -0.015956
Sep 06, 20 1,728.55 1,687.50 1,732.00 1,672.17 350.72K 3.05% 0.030451
Sep 07, 20 1,744.47 1,701.00 1,751.75 1,701.00 399.16K 0.92% 0.00921
Sep 08, 20 1,736.05 1,733.50 1,744.22 1,725.00 215.84K -0.48% -0.004827
Sep 09, 20 1,727.53 1,750.00 1,750.00 1,722.50 153.74K -0.49% -0.004908
Sep 12, 20 1,713.97 1,700.00 1,724.95 1,685.00 235.32K -0.78% -0.007849
Sep 14, 20 1,769.95 1,713.50 1,775.00 1,713.42 437.53K 3.27% 0.032661
Sep 15, 20 1,765.80 1,774.97 1,792.12 1,762.50 306.49K -0.23% -0.002345
Sep 16, 20 1,737.75 1,770.00 1,781.00 1,726.70 312.60K -1.59% -0.015885
Sep 19, 20 1,705.80 1,737.75 1,743.00 1,700.00 348.16K -1.84% -0.018386
Sep 20, 20 1,705.25 1,708.00 1,725.47 1,699.50 295.49K -0.03% -0.000322
Sep 21, 20 1,699.05 1,705.50 1,722.50 1,678.60 363.44K -0.36% -0.003636
Sep 22, 20 1,700.47 1,709.50 1,717.50 1,688.03 499.37K 0.08% 0.000836
Sep 23, 20 1,710.55 1,714.45 1,730.00 1,687.90 325.01K 0.59% 0.005928
Sep 26, 20 1,708.53 1,722.50 1,724.58 1,698.42 311.48K -0.12% -0.001181
Sep 27, 20 1,715.62 1,711.05 1,728.00 1,705.92 174.65K 0.41% 0.00415
Sep 28, 20 1,702.10 1,714.90 1,728.00 1,695.45 252.33K -0.79% -0.007881
Sep 29, 20 1,642.78 1,715.00 1,717.50 1,599.85 336.34K -3.49% -0.034851
Sep 30, 20 1,682.00 1,640.00 1,693.65 1,625.03 240.41K 2.39% 0.023874
Oct 03, 20 1,742.78 1,698.92 1,761.00 1,690.00 259.36K 3.61% 0.036136
Oct 04, 20 1,737.67 1,742.00 1,742.50 1,718.12 185.64K -0.29% -0.002932
Oct 05, 20 1,730.25 1,740.00 1,753.00 1,720.25 412.63K -0.43% -0.00427
Oct 06, 20 1,733.50 1,744.95 1,748.97 1,720.90 118.93K 0.19% 0.001878
Oct 07, 20 1,693.33 1,733.50 1,737.50 1,689.92 337.56K -2.32% -0.023173
Oct 10, 20 1,688.40 1,695.00 1,705.38 1,685.30 109.50K -0.29% -0.002911
Oct 13, 20 1,662.72 1,684.50 1,684.50 1,644.50 322.64K -1.52% -0.01521
Oct 14, 20 1,665.38 1,677.00 1,677.00 1,647.50 141.35K 0.16% 0.0016
Oct 17, 20 1,653.20 1,667.65 1,667.72 1,643.83 216.88K -0.73% -0.007314
Oct 18, 20 1,632.30 1,653.25 1,660.30 1,622.50 278.54K -1.26% -0.012642
Oct 19, 20 1,658.45 1,641.95 1,675.00 1,640.00 347.49K 1.60% 0.01602
Oct 20, 20 1,656.58 1,658.50 1,677.50 1,650.50 242.76K -0.11% -0.001128
Oct 21, 20 1,655.35 1,667.50 1,672.50 1,652.25 127.03K -0.07% -0.000742
Oct 24, 20 1,653.95 1,635.15 1,664.78 1,635.15 146.43K -0.08% -0.000846
Oct 25, 20 1,647.67 1,654.20 1,661.33 1,639.97 182.19K -0.38% -0.003797
Oct 26, 20 1,632.90 1,645.00 1,654.42 1,625.35 175.92K -0.90% -0.008964
Oct 27, 20 1,606.05 1,625.00 1,634.58 1,597.50 434.05K -1.64% -0.016443
Oct 28, 20 1,655.97 1,617.00 1,664.50 1,615.88 215.91K 3.11% 0.031082
Oct 30, 20 1,657.85 1,655.97 1,664.00 1,650.58 25.23K 0.11% 0.001135
Nov 01, 20 1,665.28 1,657.50 1,670.00 1,633.97 257.19K 0.45% 0.004482
Nov 02, 20 1,651.30 1,639.00 1,656.97 1,635.50 236.00K -0.84% -0.008395
Nov 03, 20 1,650.75 1,651.30 1,662.75 1,626.03 258.32K -0.03% -0.000333
Nov 04, 20 1,651.00 1,650.00 1,690.00 1,611.00 455.15K 0.02% 0.000151
Nov 07, 20 1,651.28 1,664.50 1,674.00 1,642.50 421.83K 0.02% 0.00017
Nov 08, 20 1,617.78 1,639.00 1,650.85 1,607.78 906.76K -2.03% -0.020287
Nov 09, 20 1,562.10 1,550.00 1,595.85 1,464.50 451.68K -3.44% -0.034418
Nov 10, 20 1,602.08 1,607.50 1,620.92 1,584.62 274.55K 2.56% 0.025594
Nov 11, 20 1,539.67 1,594.92 1,594.92 1,515.25 432.08K -3.90% -0.038956
Nov 15, 20 1,464.67 1,532.00 1,532.00 1,390.60 1.16M -4.87% -0.048712
Nov 16, 20 1,495.50 1,475.00 1,530.00 1,463.17 470.30K 2.10% 0.021049
Nov 17, 20 1,467.53 1,510.00 1,510.00 1,460.00 405.50K -1.87% -0.018703
Nov 18, 20 1,451.30 1,460.50 1,462.50 1,435.53 581.40K -1.11% -0.011059
Nov 21, 20 1,447.15 1,452.50 1,464.08 1,438.05 182.36K -0.29% -0.00286
Nov 22, 20 1,453.03 1,453.05 1,460.00 1,425.97 354.48K 0.41% 0.004063
Nov 23, 20 1,483.88 1,469.50 1,488.00 1,447.50 259.00K 2.12% 0.021231
Nov 24, 20 1,471.28 1,479.00 1,494.00 1,458.00 310.14K -0.85% -0.008491
Nov 25, 20 1,481.00 1,484.97 1,487.22 1,460.53 175.76K 0.66% 0.006606
Nov 28, 20 1,485.25 1,479.97 1,495.55 1,464.08 178.03K 0.29% 0.00287
Nov 29, 20 1,502.72 1,493.50 1,519.20 1,486.00 208.31K 1.18% 0.011762
Nov 30, 20 1,516.45 1,505.00 1,536.97 1,475.60 474.74K 0.91% 0.009137
Dec 01, 20 1,501.67 1,518.03 1,531.97 1,498.00 188.98K -0.97% -0.009746
Dec 02, 20 1,488.40 1,497.40 1,507.50 1,482.42 339.41K -0.88% -0.008837
Dec 05, 20 1,533.20 1,490.00 1,541.40 1,490.00 217.16K 3.01% 0.030099
Dec 06, 20 1,502.22 1,534.80 1,537.00 1,498.55 179.31K -2.02% -0.020206
Dec 07, 20 1,497.38 1,509.00 1,522.30 1,491.00 235.24K -0.32% -0.003222
Dec 08, 20 1,519.38 1,506.50 1,534.00 1,500.50 169.39K 1.47% 0.014692
Dec 09, 20 1,512.67 1,520.95 1,531.40 1,510.55 635.44K -0.44% -0.004416
Dec 12, 20 1,488.53 1,512.75 1,514.25 1,485.05 274.72K -1.60% -0.015959
Dec 13, 20 1,469.33 1,498.92 1,498.92 1,462.47 384.09K -1.29% -0.012899
Dec 14, 20 1,470.83 1,470.00 1,484.00 1,467.50 233.77K 0.10% 0.001021
Dec 15, 20 1,460.10 1,466.00 1,477.00 1,453.75 216.56K -0.73% -0.007295
Dec 16, 20 1,447.65 1,461.62 1,469.08 1,440.95 388.16K -0.85% -0.008527
Dec 19, 20 1,449.80 1,450.00 1,457.38 1,432.75 220.01K 0.15% 0.001485
Dec 20, 20 1,436.05 1,451.00 1,454.90 1,433.00 401.09K -0.95% -0.009484
Dec 21, 20 1,423.85 1,436.05 1,449.50 1,413.90 401.74K -0.85% -0.008496
Dec 22, 20 1,405.33 1,420.00 1,424.62 1,399.92 185.18K -1.30% -0.013007
Dec 23, 20 1,415.60 1,405.03 1,420.58 1,386.42 182.74K 0.73% 0.007308
Dec 26, 20 1,403.65 1,414.95 1,415.70 1,390.00 136.00K -0.84% -0.008442
Dec 27, 20 1,413.42 1,405.12 1,428.42 1,390.78 157.35K 0.70% 0.00696
Dec 28, 20 1,419.80 1,415.00 1,444.00 1,415.00 247.11K 0.45% 0.004514
Dec 29, 20 1,441.58 1,417.50 1,449.00 1,414.45 180.29K 1.53% 0.01534
Dec 30, 20 1,443.15 1,452.50 1,461.00 1,435.00 220.67K 0.11% 0.001089
Jan 02, 20 1,443.22 1,450.55 1,450.55 1,432.58 104.49K 0.00% 4.851E-05
Jan 03, 20 1,436.12 1,443.50 1,445.00 1,425.60 255.19K -0.49% -0.00492
Jan 04, 20 1,426.20 1,445.00 1,445.00 1,415.22 273.36K -0.69% -0.006908
Jan 05, 20 1,432.90 1,431.00 1,437.50 1,426.30 232.67K 0.47% 0.004698
Jan 06, 20 1,447.47 1,432.50 1,457.50 1,422.90 795.44K 1.02% 0.010168
Jan 09, 20 1,448.95 1,460.00 1,461.15 1,437.78 344.36K 0.10% 0.001022
Jan 10, 20 1,440.40 1,449.50 1,451.50 1,437.97 546.12K -0.59% -0.005901
Jan 11, 20 1,485.05 1,442.50 1,492.50 1,442.50 691.72K 3.10% 0.030998
Jan 12, 20 1,473.90 1,492.47 1,497.47 1,459.20 260.10K -0.75% -0.007508
Jan 13, 20 1,470.00 1,484.50 1,492.50 1,462.50 208.66K -0.26% -0.002646
Jan 16, 20 1,482.88 1,467.50 1,489.90 1,461.50 213.01K 0.88% 0.008762
Jan 17, 20 1,506.78 1,484.35 1,510.10 1,477.55 329.50K 1.61% 0.016117
Jan 18, 20 1,545.78 1,509.00 1,549.35 1,507.45 539.23K 2.59% 0.025883
Jan 19, 20 1,553.97 1,545.50 1,577.50 1,533.38 515.15K 0.53% 0.005298
Jan 20, 20 1,539.15 1,558.95 1,567.55 1,532.05 225.99K -0.95% -0.009537
Jan 23, 20 1,546.55 1,532.60 1,557.50 1,532.60 144.08K 0.48% 0.004808
Jan 24, 20 1,574.17 1,548.15 1,575.25 1,540.83 303.69K 1.79% 0.017859
Jan 25, 20 1,567.45 1,562.50 1,574.00 1,549.00 190.02K -0.43% -0.004269
Jan 27, 20 1,551.47 1,567.00 1,581.00 1,545.50 269.43K -1.02% -0.010195
Jan 30, 20 1,572.85 1,564.00 1,575.70 1,550.10 260.54K 1.38% 0.01378
Jan 31, 20 1,565.22 1,575.00 1,575.00 1,554.50 309.88K -0.49% -0.004851
Feb 01, 20 1,617.38 1,566.85 1,624.90 1,556.38 422.57K 3.33% 0.033324
Feb 02, 20 1,615.50 1,620.00 1,627.33 1,594.85 461.79K -0.12% -0.001162
Feb 03, 20 1,615.42 1,611.55 1,636.92 1,605.00 271.33K 0.00% -4.95E-05
Feb 06, 20 1,642.50 1,615.42 1,647.20 1,615.42 268.30K 1.68% 0.016763
Feb 07, 20 1,615.30 1,645.00 1,645.00 1,605.00 227.65K -1.66% -0.01656
Feb 08, 20 1,616.50 1,615.42 1,633.10 1,596.03 258.16K 0.07% 0.000743
Feb 09, 20 1,612.97 1,614.15 1,627.33 1,602.65 225.52K -0.22% -0.002184
Feb 10, 20 1,619.67 1,615.50 1,635.00 1,611.62 422.21K 0.42% 0.004154
Feb 13, 20 1,635.85 1,622.50 1,648.00 1,611.05 403.91K 1.00% 0.00999
Feb 14, 20 1,612.22 1,640.00 1,640.00 1,605.10 376.84K -1.44% -0.014445
Feb 15, 20 1,597.17 1,616.50 1,621.50 1,585.50 272.68K -0.93% -0.009335
Feb 16, 20 1,615.38 1,595.00 1,619.20 1,591.38 159.89K 1.14% 0.011401
Feb 17, 20 1,623.88 1,619.55 1,627.40 1,602.78 314.86K 0.53% 0.005262
Feb 20, 20 1,628.45 1,631.00 1,633.62 1,618.03 114.27K 0.28% 0.002814
Feb 21, 20 1,619.53 1,633.35 1,637.75 1,607.60 196.13K -0.55% -0.005478
Feb 22, 20 1,619.35 1,621.00 1,632.00 1,613.42 230.53K -0.01% -0.000111
Feb 23, 20 1,613.50 1,621.03 1,639.47 1,606.78 420.85K -0.36% -0.003613
Feb 27, 20 1,629.55 1,615.50 1,634.45 1,609.42 261.07K 0.99% 0.009947
Feb 28, 20 1,614.70 1,627.55 1,629.50 1,606.15 191.91K -0.91% -0.009113
Mar 01, 20 1,590.50 1,616.00 1,629.97 1,587.50 203.81K -1.50% -0.014987
Mar 02, 20 1,557.08 1,600.00 1,608.75 1,551.35 381.92K -2.10% -0.021012
Mar 03, 20 1,548.38 1,561.50 1,572.85 1,533.22 466.08K -0.56% -0.005587
Mar 06, 20 1,543.00 1,556.00 1,558.22 1,529.70 319.00K -0.35% -0.003475
Mar 07, 20 1,529.58 1,552.50 1,552.50 1,527.60 367.25K -0.87% -0.008697
Mar 08, 20 1,542.70 1,532.50 1,554.00 1,522.65 526.95K 0.86% 0.008578
Mar 09, 20 1,539.30 1,543.00 1,549.95 1,531.50 224.43K -0.22% -0.002204
Mar 10, 20 1,561.25 1,542.55 1,565.50 1,538.50 274.98K 1.43% 0.01426
Mar 14, 20 1,588.38 1,576.90 1,595.28 1,568.22 267.27K 1.74% 0.017377
Mar 15, 20 1,595.12 1,590.03 1,600.00 1,567.75 224.21K 0.42% 0.004243
Mar 16, 20 1,612.53 1,598.50 1,619.10 1,598.17 225.37K 1.09% 0.010915
Mar 17, 20 1,623.78 1,612.50 1,627.45 1,607.50 176.81K 0.70% 0.006977
Mar 20, 20 1,625.88 1,626.20 1,632.17 1,620.00 110.94K 0.13% 0.001293
Mar 21, 20 1,647.17 1,620.00 1,660.50 1,620.00 792.90K 1.31% 0.013094
Mar 22, 20 1,662.88 1,631.00 1,672.88 1,631.00 440.16K 0.95% 0.009538
Mar 23, 20 1,647.88 1,663.50 1,677.17 1,639.95 188.33K -0.90% -0.00902
Mar 24, 20 1,649.08 1,649.58 1,660.50 1,641.53 141.28K 0.07% 0.000728
Mar 27, 20 1,652.05 1,650.00 1,665.00 1,646.08 154.35K 0.18% 0.001801
Mar 28, 20 1,669.78 1,654.85 1,683.42 1,652.20 201.09K 1.07% 0.010732
Mar 29, 20 1,695.70 1,671.65 1,707.75 1,663.45 304.57K 1.55% 0.015523
Mar 30, 20 1,697.58 1,691.00 1,711.25 1,690.30 1.96M 0.11% 0.001109
Mar 31, 20 1,687.00 1,690.00 1,716.47 1,665.53 396.95K -0.62% -0.006232
Apr 03, 20 1,695.85 1,688.50 1,711.05 1,636.40 188.62K 0.52% 0.005246
Apr 05, 20 1,687.95 1,698.50 1,700.78 1,675.00 391.35K -0.47% -0.004658
Apr 06, 20 1,678.58 1,687.95 1,697.22 1,673.72 226.51K -0.56% -0.005551
Apr 07, 20 1,678.72 1,675.00 1,688.65 1,670.00 103.41K 0.01% 8.34E-05
Apr 10, 20 1,708.42 1,677.50 1,712.50 1,675.00 136.54K 1.77% 0.017692
Apr 11, 20 1,701.40 1,709.85 1,726.88 1,691.10 187.74K -0.41% -0.004109
Apr 12, 20 1,724.50 1,690.00 1,730.05 1,688.90 334.88K 1.36% 0.013577
Apr 13, 20 1,701.90 1,725.00 1,726.30 1,695.50 122.00K -1.31% -0.013105
Apr 17, 20 1,692.65 1,701.72 1,702.90 1,686.28 91.10K -0.54% -0.005435
Apr 18, 20 1,684.25 1,685.33 1,708.03 1,676.90 226.60K -0.50% -0.004963
Apr 19, 20 1,715.62 1,682.53 1,723.72 1,669.60 185.99K 1.86% 0.018626
Apr 20, 20 1,689.67 1,718.45 1,720.00 1,684.10 134.52K -1.51% -0.015126
Apr 21, 20 1,688.28 1,691.05 1,703.83 1,684.00 167.55K -0.08% -0.000823
Apr 24, 20 1,694.08 1,680.00 1,697.90 1,680.00 80.63K 0.34% 0.003435
Apr 25, 20 1,738.72 1,699.00 1,744.50 1,693.67 274.92K 2.64% 0.026351
Apr 26, 20 1,776.70 1,745.00 1,799.00 1,730.00 625.87K 2.18% 0.021844
Apr 27, 20 1,777.53 1,775.00 1,804.50 1,723.40 352.27K 0.05% 0.000467
Apr 28, 20 1,812.28 1,777.53 1,819.50 1,774.12 329.72K 1.95% 0.01955
May 02, 20 1,786.97 1,805.00 1,822.20 1,777.83 187.46K -1.40% -0.013966
May 03, 20 1,790.25 1,790.08 1,815.00 1,756.65 214.20K 0.18% 0.001836
May 04, 20 1,796.05 1,787.47 1,810.00 1,782.67 239.36K 0.32% 0.00324
May 05, 20 1,764.67 1,796.05 1,799.80 1,758.22 96.25K -1.75% -0.017472
May 08, 20 1,771.47 1,770.97 1,781.97 1,757.03 72.91K 0.39% 0.003853
May 09, 20 1,796.47 1,767.00 1,801.97 1,759.53 188.86K 1.41% 0.014113
May 10, 20 1,855.65 1,793.50 1,860.90 1,793.50 669.36K 3.29% 0.032942
May 11, 20 1,854.17 1,845.00 1,872.00 1,842.60 326.90K -0.08% -0.000798
May 12, 20 1,852.12 1,852.50 1,867.50 1,830.90 124.62K -0.11% -0.001106
May 15, 20 1,870.78 1,852.00 1,899.75 1,840.03 236.79K 1.01% 0.010075
May 16, 20 1,876.42 1,870.78 1,887.00 1,853.50 219.25K 0.30% 0.003015
May 17, 20 1,834.80 1,876.00 1,876.85 1,830.00 135.12K -2.22% -0.022181
May 18, 20 1,777.72 1,842.80 1,842.80 1,773.05 142.01K -3.11% -0.03111
May 19, 20 1,791.35 1,799.92 1,835.00 1,781.50 287.47K 0.77% 0.007667
May 22, 20 1,816.72 1,810.95 1,848.50 1,801.60 212.64K 1.42% 0.014163
May 23, 20 1,797.10 1,827.50 1,841.95 1,790.03 265.43K -1.08% -0.0108
May 24, 20 1,766.65 1,802.50 1,807.92 1,735.95 199.37K -1.69% -0.016944
May 25, 20 1,758.90 1,785.00 1,785.00 1,725.60 338.88K -0.44% -0.004387
May 26, 20 1,707.92 1,757.00 1,772.50 1,701.10 886.10K -2.90% -0.028984
May 29, 20 1,709.20 1,704.20 1,730.00 1,685.75 392.34K 0.07% 0.000749
May 30, 20 1,712.72 1,719.85 1,725.00 1,689.15 493.31K 0.21% 0.002059
May 31, 20 1,766.33 1,708.50 1,774.00 1,708.50 419.00K 3.13% 0.031301
Jun 01, 20 1,802.95 1,792.50 1,805.50 1,770.00 405.62K 2.07% 0.020732
Jun 02, 20 1,795.80 1,814.95 1,832.50 1,780.00 299.54K -0.40% -0.003966
Jun 05, 20 1,821.65 1,795.80 1,857.00 1,795.80 502.60K 1.44% 0.014395
Jun 06, 20 1,813.67 1,826.85 1,836.00 1,797.92 272.08K -0.44% -0.004381
Jun 07, 20 1,821.80 1,818.80 1,837.50 1,800.10 259.42K 0.45% 0.004483
Jun 08, 20 1,819.65 1,821.80 1,829.50 1,810.33 90.78K -0.12% -0.00118
Jun 09, 20 1,836.50 1,824.00 1,849.50 1,820.62 290.83K 0.93% 0.00926
Jun 12, 20 1,813.33 1,832.50 1,853.20 1,807.00 162.42K -1.26% -0.012616
Jun 13, 20 1,813.05 1,824.38 1,824.38 1,802.50 106.04K -0.02% -0.000154
Jun 14, 20 1,806.78 1,823.00 1,823.00 1,790.25 100.49K -0.35% -0.003458
Jun 15, 20 1,782.40 1,810.00 1,815.00 1,777.12 175.76K -1.35% -0.013494
Jun 16, 20 1,784.47 1,782.40 1,789.00 1,761.50 279.67K 0.12% 0.001161
Jun 19, 20 1,796.12 1,785.00 1,811.78 1,785.00 117.85K 0.65% 0.006529
Jun 20, 20 1,791.90 1,789.42 1,809.35 1,784.50 181.61K -0.23% -0.00235
Jun 21, 20 1,835.15 1,790.00 1,845.00 1,780.00 178.28K 2.41% 0.024136
Jun 22, 20 1,820.88 1,850.00 1,850.00 1,816.25 301.57K -0.78% -0.007776
Jun 23, 20 1,824.75 1,820.88 1,833.80 1,803.25 203.43K 0.21% 0.002125
Jun 27, 20 1,823.78 1,839.30 1,839.30 1,806.72 167.39K -0.05% -0.000532
Jun 28, 20 1,818.08 1,822.50 1,837.80 1,795.03 257.16K -0.31% -0.003125
Jun 29, 20 1,818.60 1,819.22 1,848.50 1,800.50 181.42K 0.03% 0.000286
Jun 30, 20 1,845.03 1,811.10 1,855.92 1,809.70 479.70K 1.45% 0.014533
Jul 03, 201 1,851.88 1,863.00 1,873.30 1,839.50 148.91K 0.37% 0.003713
Jul 04, 201 1,874.03 1,855.05 1,883.95 1,855.05 245.56K 1.20% 0.011961
Jul 05, 201 1,866.72 1,879.50 1,884.50 1,857.50 226.04K -0.39% -0.003901
Jul 06, 201 1,865.70 1,870.00 1,875.00 1,860.72 246.41K -0.05% -0.000546
Jul 07, 201 1,846.17 1,860.05 1,860.97 1,838.45 239.42K -1.05% -0.010468
Jul 10, 201 1,857.97 1,855.22 1,864.00 1,849.00 34.22K 0.64% 0.006392
Jul 11, 201 1,848.53 1,845.30 1,867.58 1,843.53 164.31K -0.51% -0.005081
Jul 12, 201 1,851.08 1,848.50 1,862.35 1,846.00 360.40K 0.14% 0.001379
Jul 13, 201 1,863.80 1,862.00 1,881.95 1,852.00 127.80K 0.69% 0.006872
Jul 14, 201 1,859.60 1,867.35 1,867.35 1,852.58 77.93K -0.23% -0.002253
Jul 17, 201 1,848.85 1,859.97 1,866.50 1,837.70 108.71K -0.58% -0.005781
Jul 18, 201 1,871.47 1,850.00 1,879.00 1,828.03 131.06K 1.22% 0.012235
Jul 19, 201 1,903.10 1,877.35 1,919.50 1,877.35 525.20K 1.69% 0.016901
Jul 20, 201 1,895.55 1,902.50 1,917.50 1,882.50 415.90K -0.40% -0.003967
Jul 21, 201 1,917.03 1,909.50 1,922.50 1,895.10 240.82K 1.13% 0.011332
Jul 24, 201 1,914.72 1,917.55 1,934.00 1,907.58 203.98K -0.12% -0.001205
Jul 25, 201 1,925.25 1,925.00 1,926.65 1,910.53 195.42K 0.55% 0.005499
Jul 26, 201 1,925.30 1,931.00 1,931.00 1,920.15 156.29K 0.00% 2.597E-05
Jul 27, 201 1,937.95 1,926.00 1,959.20 1,920.50 280.74K 0.66% 0.00657
Jul 28, 201 1,953.33 1,937.00 1,964.17 1,917.60 238.96K 0.79% 0.007936
Jul 31, 201 1,960.80 1,959.80 1,978.30 1,939.50 255.94K 0.38% 0.003824
Aug 01, 20 1,953.75 1,959.90 1,979.00 1,942.78 228.94K -0.36% -0.003595
Aug 02, 20 1,932.05 1,955.00 1,964.50 1,920.33 321.54K -1.11% -0.011107
Aug 03, 20 1,936.97 1,926.20 1,945.00 1,917.03 149.36K 0.25% 0.002547
Aug 04, 20 1,958.70 1,915.00 1,968.75 1,915.00 193.84K 1.12% 0.011219
Aug 07, 20 2,053.90 1,959.40 2,105.93 1,950.03 1.78M 4.86% 0.048604
Aug 08, 20 2,036.17 2,058.00 2,070.57 1,990.00 750.35K -0.86% -0.008632
Aug 09, 20 2,029.45 2,034.50 2,037.45 1,996.45 348.02K -0.33% -0.0033
Aug 10, 20 2,059.60 2,014.00 2,116.97 2,014.00 653.17K 1.49% 0.014856
Aug 11, 20 2,050.97 2,040.38 2,078.50 2,025.50 297.43K -0.42% -0.00419
Aug 14, 20 2,080.00 2,061.68 2,103.12 2,050.75 198.66K 1.42% 0.014154
Aug 16, 20 2,149.97 2,087.50 2,155.97 2,085.53 589.40K 3.36% 0.033639
Aug 17, 20 2,125.25 2,169.50 2,169.93 2,117.50 341.41K -1.15% -0.011498
Aug 18, 20 2,125.72 2,105.53 2,141.97 2,105.53 160.61K 0.02% 0.000221
Aug 21, 20 2,114.90 2,118.10 2,138.70 2,106.03 192.69K -0.51% -0.00509
Aug 22, 20 2,099.43 2,122.50 2,129.47 2,090.32 212.37K -0.73% -0.007315
Aug 23, 20 2,123.57 2,112.85 2,133.85 2,078.00 237.42K 1.15% 0.011498
Aug 24, 20 2,107.05 2,117.50 2,137.20 2,096.68 246.84K -0.78% -0.007779
Aug 28, 20 2,094.15 2,125.00 2,129.43 2,087.97 300.06K -0.61% -0.006122
Aug 29, 20 2,086.30 2,090.50 2,109.62 2,071.10 330.26K -0.37% -0.003749
Aug 30, 20 2,120.68 2,090.00 2,131.25 2,090.00 202.47K 1.65% 0.016479
Aug 31, 20 2,115.47 2,133.85 2,136.00 2,106.12 269.09K -0.25% -0.002457
Sep 01, 20 2,121.97 2,110.00 2,130.15 2,100.75 192.34K 0.31% 0.003073
Sep 04, 20 2,109.82 2,122.50 2,129.50 2,075.50 229.53K -0.57% -0.005726
Sep 05, 20 2,130.30 2,121.00 2,135.93 2,110.00 274.21K 0.97% 0.009707
Sep 06, 20 2,123.93 2,115.00 2,128.50 2,104.50 231.28K -0.30% -0.00299
Sep 07, 20 2,130.55 2,125.50 2,147.50 2,122.00 229.85K 0.31% 0.003117
Sep 08, 20 2,144.12 2,140.50 2,175.00 2,134.68 278.69K 0.64% 0.006369
Sep 11, 20 2,148.65 2,145.00 2,165.00 2,145.00 142.19K 0.21% 0.002113
Sep 12, 20 2,158.60 2,165.00 2,169.25 2,151.45 226.84K 0.46% 0.004631
Sep 13, 20 2,164.97 2,162.50 2,180.00 2,140.00 185.58K 0.30% 0.002951
Sep 14, 20 2,170.32 2,174.50 2,174.50 2,156.72 189.13K 0.25% 0.002471
Sep 15, 20 2,178.50 2,172.50 2,190.43 2,165.00 279.59K 0.38% 0.003769
Sep 18, 20 2,194.22 2,189.95 2,204.50 2,181.15 435.43K 0.72% 0.007216
Sep 19, 20 2,185.10 2,185.12 2,197.50 2,161.50 217.86K -0.42% -0.004156
Sep 20, 20 2,175.53 2,185.00 2,193.47 2,170.62 94.14K -0.44% -0.00438
Sep 21, 20 2,164.05 2,187.00 2,187.00 2,153.03 160.57K -0.53% -0.005277
Sep 22, 20 2,135.15 2,152.45 2,172.85 2,127.03 385.62K -1.34% -0.013355
Sep 25, 20 2,140.55 2,116.30 2,159.22 2,116.30 267.89K 0.25% 0.002529
Sep 26, 20 2,163.00 2,140.65 2,170.00 2,132.50 211.24K 1.05% 0.010488
Sep 27, 20 2,150.88 2,165.95 2,178.68 2,136.47 315.85K -0.56% -0.005603
Sep 28, 20 2,169.85 2,143.50 2,187.50 2,143.00 352.83K 0.88% 0.00882
Sep 29, 20 2,172.12 2,172.50 2,178.05 2,162.03 312.36K 0.10% 0.001046
Oct 03, 20 2,170.03 2,207.50 2,207.50 2,165.00 145.81K -0.10% -0.000962
Oct 04, 20 2,170.93 2,165.00 2,199.00 2,165.00 227.52K 0.04% 0.000415
Oct 05, 20 2,181.82 2,192.50 2,192.50 2,172.53 148.21K 0.50% 0.005016
Oct 06, 20 2,180.93 2,181.75 2,185.00 2,163.25 201.95K -0.04% -0.000408
Oct 09, 20 2,172.25 2,180.93 2,196.57 2,161.47 368.16K -0.40% -0.00398
Oct 10, 20 2,174.30 2,189.50 2,195.20 2,167.00 174.92K 0.09% 0.000944
Oct 11, 20 2,187.97 2,176.00 2,199.50 2,151.15 645.59K 0.63% 0.006287
Oct 12, 20 2,272.22 2,197.45 2,289.25 2,194.53 852.12K 3.85% 0.038506
Oct 13, 20 2,291.10 2,275.00 2,328.00 2,275.00 711.83K 0.83% 0.008309
Oct 16, 20 2,270.05 2,295.07 2,308.85 2,257.55 222.75K -0.92% -0.009188
Oct 17, 20 2,307.65 2,265.00 2,320.00 2,265.00 212.61K 1.66% 0.016564
Oct 18, 20 2,342.93 2,310.50 2,362.50 2,302.53 358.18K 1.53% 0.015288
Oct 19, 20 2,318.12 2,355.00 2,362.50 2,310.05 29.40K -1.06% -0.010589
Oct 23, 20 2,327.60 2,321.35 2,373.47 2,319.05 242.70K 0.41% 0.00409
Oct 24, 20 2,312.93 2,344.00 2,344.00 2,301.03 145.05K -0.63% -0.006303
Oct 25, 20 2,322.12 2,324.50 2,329.95 2,287.50 307.03K 0.40% 0.003973
Oct 26, 20 2,302.32 2,313.28 2,331.78 2,293.50 300.78K -0.85% -0.008527
Oct 27, 20 2,298.68 2,304.45 2,327.30 2,285.05 187.42K -0.16% -0.001581
Oct 30, 20 2,372.95 2,300.00 2,383.72 2,300.00 315.00K 3.23% 0.03231
Oct 31, 20 2,319.75 2,375.00 2,385.00 2,315.35 238.03K -2.24% -0.022419
Nov 01, 20 2,348.62 2,321.00 2,372.78 2,321.00 271.26K 1.24% 0.012445
Nov 02, 20 2,329.32 2,351.07 2,361.88 2,292.40 168.10K -0.82% -0.008218
Nov 03, 20 2,329.05 2,354.45 2,354.45 2,315.05 115.57K -0.01% -0.000116
Nov 06, 20 2,321.53 2,326.10 2,350.22 2,310.07 240.01K -0.32% -0.003229
Nov 07, 20 2,324.50 2,334.00 2,371.00 2,304.00 408.35K 0.13% 0.001279
Nov 08, 20 2,326.75 2,334.50 2,343.68 2,300.10 198.65K 0.10% 0.000968
Nov 09, 20 2,378.97 2,332.50 2,399.90 2,326.80 345.83K 2.24% 0.022443
Nov 10, 20 2,436.50 2,389.50 2,458.90 2,370.50 487.21K 2.42% 0.024183
Nov 13, 20 2,441.15 2,387.50 2,463.30 2,343.78 668.37K 0.19% 0.001908
Nov 14, 20 2,394.18 2,453.50 2,457.57 2,388.15 558.68K -1.92% -0.019241
Nov 15, 20 2,374.88 2,390.00 2,412.50 2,363.10 195.02K -0.81% -0.008061
Nov 16, 20 2,368.35 2,370.00 2,408.03 2,364.00 258.55K -0.27% -0.00275
Nov 17, 20 2,375.03 2,384.50 2,414.93 2,367.50 398.04K 0.28% 0.002821
Nov 20, 20 2,381.60 2,388.50 2,399.50 2,362.18 318.36K 0.28% 0.002766
Nov 21, 20 2,408.45 2,385.00 2,421.97 2,384.50 301.55K 1.13% 0.011274
Nov 22, 20 2,387.57 2,412.50 2,418.22 2,374.00 242.73K -0.87% -0.008669
Nov 23, 20 2,391.18 2,390.72 2,405.00 2,380.53 143.06K 0.15% 0.001512
Nov 24, 20 2,371.00 2,393.03 2,397.28 2,354.28 291.79K -0.84% -0.008439
Nov 27, 20 2,398.45 2,384.50 2,411.97 2,380.38 388.64K 1.16% 0.011577
Nov 28, 20 2,397.35 2,406.00 2,426.85 2,390.10 302.22K -0.05% -0.000459
Nov 29, 20 2,405.57 2,410.00 2,415.53 2,392.53 305.99K 0.34% 0.003429
Nov 30, 20 2,407.80 2,407.00 2,441.00 2,345.05 6.27M 0.09% 0.000927
Dec 01, 20 2,402.97 2,420.53 2,432.50 2,382.30 331.53K -0.20% -0.002006
Dec 04, 20 2,381.62 2,382.50 2,405.38 2,375.00 132.58K -0.89% -0.008885
Dec 05, 20 2,380.93 2,381.62 2,405.30 2,367.65 200.32K -0.03% -0.00029
Dec 06, 20 2,380.22 2,397.45 2,397.45 2,357.62 156.71K -0.03% -0.000298
Dec 07, 20 2,461.62 2,385.00 2,475.00 2,382.53 279.80K 3.42% 0.034199
Dec 08, 20 2,427.93 2,474.97 2,481.95 2,418.00 233.56K -1.37% -0.013686
Dec 11, 20 2,434.60 2,435.05 2,474.50 2,418.90 202.69K 0.27% 0.002747
Dec 12, 20 2,430.05 2,438.00 2,454.50 2,413.00 131.96K -0.19% -0.001869
Dec 13, 20 2,407.43 2,430.00 2,436.50 2,397.60 146.55K -0.93% -0.009308
Dec 14, 20 2,347.43 2,423.75 2,423.75 2,330.00 359.05K -2.49% -0.024923
Dec 15, 20 2,351.80 2,374.10 2,374.10 2,340.53 255.60K 0.19% 0.001862
Dec 18, 20 2,349.75 2,355.32 2,355.32 2,299.20 373.04K -0.09% -0.000872
Dec 19, 20 2,378.28 2,357.50 2,389.72 2,339.15 548.37K 1.21% 0.012142
Dec 20, 20 2,372.70 2,385.00 2,385.00 2,357.50 263.21K -0.23% -0.002346
Dec 21, 20 2,366.35 2,365.07 2,375.00 2,353.00 172.13K -0.27% -0.002676
Dec 22, 20 2,373.32 2,403.50 2,412.47 2,367.50 569.02K 0.29% 0.002945
Dec 26, 20 2,372.80 2,387.50 2,387.50 2,363.15 142.75K -0.02% -0.000219
Dec 27, 20 2,367.57 2,372.80 2,375.00 2,361.93 188.50K -0.22% -0.002204
Dec 28, 20 2,333.03 2,370.55 2,370.57 2,328.05 395.05K -1.46% -0.014589
Dec 29, 20 2,354.62 2,333.03 2,364.47 2,333.00 263.16K 0.93% 0.009254
Jan 01, 20 2,369.12 2,375.00 2,387.00 2,357.60 112.32K 0.62% 0.006158
Jan 02, 20 2,328.03 2,369.12 2,371.12 2,322.00 176.80K -1.73% -0.017344
Jan 03, 20 2,340.47 2,329.50 2,354.97 2,328.28 166.05K 0.53% 0.005344
Jan 04, 20 2,313.20 2,329.50 2,344.45 2,305.07 334.70K -1.17% -0.011652
Jan 05, 20 2,322.05 2,331.00 2,339.75 2,307.18 264.12K 0.38% 0.003826
Jan 08, 20 2,346.88 2,330.00 2,355.50 2,313.82 176.83K 1.07% 0.010693
Jan 09, 20 2,320.97 2,350.00 2,356.68 2,312.43 244.28K -1.10% -0.01104
Jan 10, 20 2,337.38 2,328.43 2,354.50 2,315.75 388.76K 0.71% 0.00707
Jan 11, 20 2,360.78 2,335.00 2,374.50 2,316.00 223.46K 1.00% 0.010011
Jan 12, 20 2,354.15 2,367.50 2,384.50 2,330.68 257.27K -0.28% -0.002808
Jan 15, 20 2,359.93 2,354.15 2,393.00 2,352.50 177.46K 0.25% 0.002455
Jan 16, 20 2,338.68 2,362.00 2,386.50 2,300.50 336.20K -0.90% -0.009005
Jan 17, 20 2,374.90 2,340.00 2,376.50 2,320.03 205.68K 1.55% 0.015487
Jan 18, 20 2,315.75 2,379.85 2,389.40 2,303.00 355.85K -2.49% -0.024906
Jan 19, 20 2,342.22 2,332.50 2,346.40 2,315.00 131.19K 1.14% 0.01143
Jan 22, 20 2,353.68 2,337.50 2,376.00 2,335.00 161.80K 0.49% 0.004893
Jan 23, 20 2,368.22 2,342.50 2,380.28 2,324.62 200.71K 0.62% 0.006178
Jan 24, 20 2,359.62 2,368.20 2,377.57 2,340.53 160.13K -0.36% -0.003631
Jan 25, 20 2,312.80 2,359.60 2,359.60 2,300.50 796.63K -1.98% -0.019842
Jan 29, 20 2,346.05 2,320.00 2,355.00 2,303.50 220.44K 1.44% 0.014377
Jan 30, 20 2,352.80 2,334.50 2,370.03 2,320.10 258.33K 0.29% 0.002877
Jan 31, 20 2,342.07 2,345.00 2,356.20 2,323.60 143.77K -0.46% -0.004561
Feb 01, 20 2,370.25 2,342.12 2,380.85 2,327.93 297.69K 1.20% 0.012032
Feb 02, 20 2,363.22 2,337.75 2,370.00 2,288.50 374.37K -0.30% -0.002966
Feb 05, 20 2,308.35 2,349.50 2,349.50 2,280.00 354.84K -2.32% -0.023218
Feb 06, 20 2,265.22 2,250.00 2,310.25 2,200.00 274.27K -1.87% -0.018684
Feb 07, 20 2,275.22 2,307.45 2,312.50 2,246.53 256.58K 0.44% 0.004415
Feb 08, 20 2,314.00 2,274.93 2,327.00 2,257.75 199.33K 1.70% 0.017045
Feb 09, 20 2,320.57 2,263.03 2,339.90 2,263.03 241.48K 0.28% 0.002839
Feb 12, 20 2,386.25 2,335.00 2,395.00 2,335.00 429.51K 2.83% 0.028303
Feb 14, 20 2,382.07 2,432.50 2,437.90 2,373.18 699.92K -0.18% -0.001752
Feb 15, 20 2,377.88 2,393.90 2,408.18 2,350.78 165.65K -0.18% -0.001759
Feb 16, 20 2,390.97 2,400.50 2,405.00 2,368.00 165.57K 0.55% 0.005505
Feb 19, 20 2,366.65 2,390.75 2,390.75 2,347.95 89.96K -1.02% -0.010172
Feb 20, 20 2,367.05 2,364.00 2,390.00 2,362.50 265.36K 0.02% 0.000169
Feb 21, 20 2,384.88 2,387.50 2,393.45 2,369.80 246.90K 0.75% 0.007533
Feb 22, 20 2,427.93 2,387.00 2,437.50 2,375.68 424.91K 1.81% 0.018051
Feb 23, 20 2,480.95 2,450.00 2,489.50 2,437.55 305.41K 2.18% 0.021838
Feb 26, 20 2,482.38 2,482.80 2,499.00 2,472.03 224.70K 0.06% 0.000576
Feb 27, 20 2,476.12 2,487.50 2,532.90 2,455.25 427.03K -0.25% -0.002522
Feb 28, 20 2,497.12 2,465.00 2,504.65 2,448.65 180.96K 0.85% 0.008481
Mar 01, 20 2,471.93 2,492.50 2,499.97 2,460.00 105.07K -1.01% -0.010088
Mar 05, 20 2,451.22 2,456.00 2,469.72 2,445.70 157.47K -0.84% -0.008378
Mar 06, 20 2,412.60 2,447.50 2,467.45 2,393.53 156.36K -1.58% -0.015755
Mar 07, 20 2,442.35 2,412.50 2,457.50 2,390.00 253.84K 1.23% 0.012331
Mar 08, 20 2,424.20 2,452.75 2,458.75 2,411.12 268.07K -0.74% -0.007431
Mar 09, 20 2,420.90 2,434.50 2,440.00 2,412.12 377.00K -0.14% -0.001361
Mar 12, 20 2,433.40 2,437.50 2,447.50 2,410.38 146.01K 0.52% 0.005163
Mar 13, 20 2,434.97 2,430.28 2,447.50 2,416.18 218.07K 0.06% 0.000645
Mar 14, 20 2,411.88 2,425.12 2,427.50 2,403.00 208.79K -0.95% -0.009483
Mar 15, 20 2,434.12 2,421.50 2,448.00 2,406.20 606.40K 0.92% 0.009221
Mar 16, 20 2,430.30 2,434.97 2,447.50 2,420.00 303.84K -0.16% -0.001569
Mar 19, 20 2,407.78 2,431.00 2,434.97 2,401.50 223.66K -0.93% -0.009266
Mar 20, 20 2,412.53 2,410.00 2,417.50 2,403.00 323.25K 0.20% 0.001973
Mar 21, 20 2,417.22 2,410.00 2,428.00 2,410.00 404.66K 0.19% 0.001944
Mar 22, 20 2,419.10 2,427.50 2,435.00 2,410.25 177.05K 0.08% 0.000778
Mar 23, 20 2,419.82 2,405.50 2,435.00 2,395.00 273.34K 0.03% 0.000298
Mar 26, 20 2,429.00 2,420.03 2,435.00 2,419.47 192.50K 0.38% 0.003794
Mar 27, 20 2,482.40 2,437.50 2,492.88 2,431.93 485.25K 2.20% 0.021984
Mar 28, 20 2,485.30 2,482.40 2,502.00 2,452.10 526.03K 0.12% 0.001168
Apr 02, 20 2,553.53 2,499.00 2,558.85 2,487.20 291.72K 2.75% 0.027453
Apr 03, 20 2,549.90 2,559.00 2,559.50 2,522.30 214.84K -0.14% -0.001422
Apr 04, 20 2,512.20 2,528.50 2,542.40 2,495.50 268.38K -1.48% -0.014785
Apr 05, 20 2,533.93 2,512.50 2,537.35 2,505.50 204.05K 0.86% 0.00865
Apr 06, 20 2,589.12 2,544.97 2,599.97 2,525.00 272.78K 2.18% 0.02178
Apr 09, 20 2,581.45 2,591.00 2,603.50 2,568.28 125.08K -0.30% -0.002962
Apr 10, 20 2,567.12 2,582.00 2,588.75 2,530.00 148.51K -0.56% -0.005551
Apr 11, 20 2,567.68 2,569.95 2,580.68 2,553.00 87.60K 0.02% 0.000218
Apr 12, 20 2,581.43 2,566.50 2,601.50 2,555.00 223.38K 0.54% 0.005355
Apr 13, 20 2,604.45 2,610.00 2,618.07 2,579.30 293.69K 0.89% 0.008918
Apr 16, 20 2,656.18 2,606.45 2,669.00 2,592.93 191.33K 1.99% 0.019862
Apr 17, 20 2,671.05 2,668.50 2,710.22 2,657.12 392.79K 0.56% 0.005598
Apr 18, 20 2,680.82 2,684.00 2,694.20 2,660.50 129.79K 0.37% 0.003658
Apr 19, 20 2,697.90 2,683.50 2,709.62 2,673.07 129.05K 0.64% 0.006371
Apr 20, 20 2,661.18 2,698.00 2,700.47 2,649.75 88.07K -1.36% -0.013611
Apr 23, 20 2,656.53 2,675.00 2,682.40 2,652.22 181.69K -0.17% -0.001747
Apr 24, 20 2,648.60 2,665.00 2,671.55 2,625.55 116.20K -0.30% -0.002985
Apr 25, 20 2,687.65 2,650.00 2,726.25 2,638.62 190.56K 1.47% 0.014744
Apr 26, 20 2,686.70 2,690.00 2,706.03 2,672.55 184.85K -0.04% -0.000353
Apr 27, 20 2,730.38 2,695.00 2,747.93 2,689.18 176.86K 1.63% 0.016258
Apr 30, 20 2,756.60 2,731.50 2,768.22 2,730.00 129.50K 0.96% 0.009603
May 02, 20 2,712.53 2,772.50 2,782.75 2,704.40 144.16K -1.60% -0.015987
May 03, 20 2,668.55 2,730.00 2,730.00 2,660.00 152.10K -1.62% -0.016214
May 04, 20 2,692.25 2,675.00 2,713.62 2,650.50 225.30K 0.89% 0.008881
May 07, 20 2,736.35 2,692.25 2,750.03 2,692.25 151.63K 1.64% 0.01638
May 08, 20 2,722.35 2,745.00 2,750.00 2,691.62 107.51K -0.51% -0.005116
May 09, 20 2,700.75 2,709.50 2,726.28 2,694.55 125.67K -0.79% -0.007934
May 10, 20 2,693.22 2,700.22 2,713.07 2,672.75 200.29K -0.28% -0.002788
May 11, 20 2,738.85 2,700.00 2,746.20 2,700.00 124.23K 1.69% 0.016943
May 14, 20 2,732.05 2,755.00 2,755.00 2,706.60 80.05K -0.25% -0.002483
May 15, 20 2,727.40 2,750.00 2,753.85 2,708.15 277.74K -0.17% -0.001702
May 16, 20 2,771.10 2,715.00 2,792.50 2,667.82 478.00K 1.60% 0.016023
May 17, 20 2,738.38 2,775.00 2,785.00 2,720.53 266.52K -1.18% -0.011808
May 18, 20 2,798.53 2,754.50 2,820.00 2,740.12 306.42K 2.20% 0.021966
May 21, 20 2,760.80 2,803.50 2,835.50 2,739.45 222.48K -1.35% -0.013482
May 22, 20 2,802.20 2,774.72 2,815.00 2,760.15 223.36K 1.50% 0.014996
May 23, 20 2,857.85 2,810.00 2,867.50 2,800.00 389.01K 1.99% 0.019859
May 24, 20 2,859.10 2,851.68 2,895.95 2,841.00 263.79K 0.04% 0.000437
May 25, 20 2,913.75 2,860.00 2,925.00 2,853.03 234.92K 1.91% 0.019114
May 28, 20 2,921.47 2,939.38 2,939.38 2,896.50 136.48K 0.26% 0.00265
May 29, 20 2,902.55 2,927.35 2,934.00 2,889.12 169.82K -0.65% -0.006476
May 30, 20 2,894.93 2,876.70 2,909.78 2,868.00 220.70K -0.26% -0.002625
May 31, 20 2,961.97 2,900.00 3,007.90 2,880.00 620.77K 2.32% 0.023158
Jun 01, 20 2,906.22 2,987.00 2,987.00 2,897.10 244.77K -1.88% -0.018822
Jun 04, 20 2,883.10 2,918.70 2,932.03 2,855.30 234.99K -0.80% -0.007955
Jun 05, 20 2,905.90 2,877.78 2,920.00 2,877.78 146.21K 0.79% 0.007908
Jun 06, 20 2,938.47 2,902.50 2,944.50 2,902.50 137.32K 1.12% 0.011208
Jun 07, 20 2,996.65 2,955.00 3,008.50 2,944.05 244.24K 1.98% 0.019799
Jun 08, 20 2,958.82 3,008.00 3,008.00 2,944.03 176.90K -1.26% -0.012624
Jun 11, 20 2,955.22 2,963.50 2,982.12 2,950.50 138.47K -0.12% -0.001217
Jun 12, 20 2,973.30 2,955.22 2,977.50 2,930.28 90.80K 0.61% 0.006118
Jun 13, 20 3,008.57 2,967.55 3,040.00 2,967.55 198.28K 1.19% 0.011862
Jun 14, 20 3,000.88 3,023.50 3,023.50 2,985.50 153.54K -0.26% -0.002556
Jun 15, 20 3,068.30 3,007.50 3,089.72 2,997.65 358.54K 2.25% 0.022467
Jun 18, 20 3,037.00 3,066.85 3,066.85 3,029.95 234.72K -1.02% -0.010201
Jun 19, 20 2,988.28 3,030.00 3,041.47 2,961.03 190.78K -1.60% -0.016042
Jun 20, 20 2,997.78 2,999.20 3,027.75 2,985.00 259.29K 0.32% 0.003179
Jun 21, 20 2,981.35 3,000.00 3,014.97 2,975.00 151.97K -0.55% -0.005481
Jun 22, 20 2,979.72 2,984.45 2,999.00 2,947.53 184.02K -0.05% -0.000547
Jun 25, 20 2,988.70 2,987.00 3,024.95 2,980.00 129.69K 0.30% 0.003014
Jun 26, 20 3,025.05 3,003.00 3,040.90 2,981.50 225.12K 1.22% 0.012162
Jun 27, 20 3,043.80 3,043.00 3,064.50 3,024.00 273.89K 0.62% 0.006198
Jun 28, 20 3,064.78 3,062.00 3,074.00 3,027.78 256.27K 0.69% 0.006893
Jun 29, 20 3,106.88 3,075.00 3,128.97 3,056.15 315.22K 1.37% 0.013737
Jul 02, 201 3,116.47 3,113.50 3,133.97 3,085.07 160.60K 0.31% 0.003087
Jul 03, 201 3,108.28 3,129.80 3,129.80 3,093.03 187.68K -0.26% -0.002628
Jul 04, 201 3,149.88 3,105.03 3,159.55 3,105.03 197.91K 1.34% 0.013384
Jul 05, 201 3,153.65 3,174.50 3,184.50 3,147.10 144.03K 0.12% 0.001197
Jul 06, 201 3,154.95 3,145.00 3,179.75 3,140.50 234.68K 0.04% 0.000412
Jul 09, 201 3,191.43 3,155.50 3,203.57 3,150.00 123.17K 1.16% 0.011563
Jul 10, 201 3,194.85 3,205.00 3,212.53 3,185.12 183.95K 0.11% 0.001072
Jul 11, 201 3,178.88 3,204.00 3,204.47 3,154.00 294.28K -0.50% -0.004999
Jul 12, 201 3,202.82 3,199.97 3,215.60 3,161.12 287.71K 0.75% 0.007531
Jul 13, 201 3,237.55 3,195.00 3,250.00 3,195.00 220.69K 1.08% 0.010844
Jul 16, 201 3,266.35 3,250.00 3,283.50 3,249.97 172.27K 0.89% 0.008896
Jul 17, 201 3,213.45 3,272.50 3,287.10 3,207.28 217.35K -1.62% -0.016195
Jul 18, 201 3,182.90 3,225.50 3,237.53 3,155.00 214.52K -0.95% -0.009507
Jul 19, 201 3,186.15 3,182.50 3,198.20 3,141.62 197.25K 0.10% 0.001021
Jul 20, 201 3,179.07 3,188.00 3,217.35 3,155.50 193.86K -0.22% -0.002222
Jul 23, 201 3,217.97 3,200.00 3,236.20 3,182.50 169.91K 1.22% 0.012236
Jul 24, 201 3,233.22 3,232.50 3,247.50 3,199.00 158.03K 0.47% 0.004739
Jul 25, 201 3,222.00 3,249.50 3,262.00 3,215.00 108.57K -0.35% -0.00347
Jul 26, 201 3,225.15 3,244.50 3,247.28 3,207.28 215.95K 0.10% 0.000978
Jul 27, 201 3,192.60 3,222.00 3,250.00 3,185.00 139.91K -1.01% -0.010093
Jul 30, 201 3,165.72 3,212.50 3,212.50 3,102.82 387.25K -0.84% -0.008419
Jul 31, 201 3,271.10 3,189.95 3,280.00 3,145.72 344.68K 3.33% 0.033288
Aug 01, 20 3,244.93 3,290.00 3,312.50 3,212.47 307.08K -0.80% -0.008
Aug 02, 20 3,228.70 3,240.00 3,274.50 3,219.53 232.30K -0.50% -0.005002
Aug 03, 20 3,196.35 3,260.00 3,261.00 3,184.10 344.50K -1.00% -0.01002
Aug 06, 20 3,163.35 3,220.00 3,244.00 3,132.43 1.20M -1.03% -0.010324
Aug 07, 20 3,100.20 3,167.00 3,183.28 3,085.00 699.32K -2.00% -0.019963
Aug 08, 20 3,150.70 3,115.80 3,158.50 3,108.03 383.19K 1.63% 0.016289
Aug 09, 20 3,167.70 3,160.00 3,179.28 3,140.28 261.43K 0.54% 0.005396
Aug 10, 20 3,171.88 3,181.50 3,181.50 3,140.55 218.27K 0.13% 0.00132
Aug 13, 20 3,215.32 3,171.50 3,225.50 3,156.50 324.37K 1.37% 0.013695
Aug 14, 20 3,229.75 3,225.00 3,247.20 3,212.28 336.19K 0.45% 0.004488
Aug 16, 20 3,247.07 3,234.50 3,260.00 3,213.05 295.89K 0.54% 0.005363
Aug 17, 20 3,314.95 3,259.65 3,320.22 3,239.60 403.13K 2.09% 0.020905
Aug 20, 20 3,385.70 3,334.50 3,393.40 3,325.00 289.42K 2.13% 0.021343
Aug 21, 20 3,428.72 3,397.50 3,457.10 3,355.03 440.78K 1.27% 0.012706
Aug 23, 20 3,450.07 3,459.00 3,467.18 3,415.85 325.10K 0.62% 0.006227
Aug 24, 20 3,386.72 3,445.00 3,445.00 3,382.50 275.84K -1.84% -0.018362
Aug 27, 20 3,402.47 3,393.30 3,430.00 3,390.75 130.79K 0.47% 0.004651
Aug 28, 20 3,422.82 3,421.95 3,429.22 3,409.50 155.31K 0.60% 0.005981
Aug 29, 20 3,367.90 3,425.50 3,425.50 3,363.10 189.95K -1.60% -0.016045
Aug 30, 20 3,345.00 3,367.90 3,388.00 3,282.60 300.92K -0.68% -0.006799
Aug 31, 20 3,368.38 3,345.30 3,390.00 3,325.03 219.38K 0.70% 0.00699
Sep 03, 20 3,282.93 3,395.00 3,407.47 3,266.00 170.10K -2.54% -0.025368
Sep 04, 20 3,172.03 3,268.20 3,304.32 3,149.85 408.85K -3.38% -0.033781
Sep 05, 20 3,092.50 3,134.00 3,159.88 3,025.00 746.63K -2.51% -0.025072
Sep 06, 20 3,097.22 3,099.97 3,159.47 3,060.57 365.56K 0.15% 0.001526
Sep 07, 20 3,114.55 3,120.45 3,137.20 3,087.90 173.56K 0.56% 0.005595
Sep 10, 20 3,047.00 3,120.00 3,122.50 3,042.50 171.17K -2.17% -0.021689
Sep 11, 20 2,970.03 3,051.30 3,055.28 2,960.07 424.09K -2.53% -0.025261
Sep 12, 20 3,007.75 2,990.00 3,030.00 2,955.18 439.12K 1.27% 0.0127
Sep 14, 20 3,056.15 3,034.50 3,075.00 3,000.00 522.69K 1.61% 0.016092
Sep 17, 20 3,010.88 3,054.00 3,054.00 2,988.28 295.05K -1.48% -0.014813
Sep 18, 20 3,033.20 3,011.25 3,077.70 3,001.22 475.68K 0.74% 0.007413
Sep 19, 20 2,979.95 3,064.00 3,064.00 2,965.00 266.47K -1.76% -0.017556
Sep 21, 20 2,895.38 2,987.55 3,002.47 2,685.03 741.49K -2.84% -0.02838
Sep 24, 20 2,801.00 2,918.75 2,918.75 2,781.25 391.46K -3.26% -0.032597
Sep 25, 20 2,886.93 2,812.50 2,905.65 2,741.03 468.20K 3.07% 0.030678
Sep 26, 20 2,840.95 2,935.00 2,937.50 2,825.00 381.03K -1.59% -0.015927
Sep 27, 20 2,849.90 2,842.50 2,883.00 2,812.50 464.96K 0.32% 0.00315
Sep 28, 20 2,911.75 2,897.00 2,945.00 2,767.10 886.02K 2.17% 0.021703
Oct 01, 20 2,921.78 2,930.00 2,940.00 2,850.50 345.99K 0.34% 0.003445
Oct 03, 20 2,869.70 2,912.00 2,917.32 2,851.00 267.01K -1.78% -0.017825
Oct 04, 20 2,812.68 2,849.00 2,849.00 2,775.20 637.50K -1.99% -0.01987
Oct 05, 20 2,723.85 2,807.50 2,807.50 2,690.07 518.32K -3.16% -0.031582
Oct 08, 20 2,771.75 2,694.50 2,784.95 2,673.57 459.54K 1.76% 0.017585
Oct 09, 20 2,755.62 2,824.00 2,839.45 2,723.07 638.17K -0.58% -0.005819
Oct 10, 20 2,854.25 2,737.50 2,875.00 2,732.03 274.44K 3.58% 0.035792
Oct 11, 20 2,785.10 2,762.50 2,831.22 2,745.30 274.78K -2.42% -0.024227
Oct 12, 20 2,878.75 2,834.72 2,894.50 2,810.65 435.47K 3.36% 0.033625
Oct 15, 20 2,835.80 2,892.00 2,892.47 2,810.00 388.95K -1.49% -0.01492
Oct 16, 20 2,850.25 2,855.72 2,885.00 2,810.00 196.32K 0.51% 0.005096
Oct 17, 20 2,770.53 2,879.50 2,888.82 2,752.55 378.96K -2.80% -0.027969
Oct 19, 20 2,781.75 2,774.00 2,797.00 2,737.50 341.55K 0.40% 0.00405
Oct 22, 20 2,790.07 2,808.50 2,811.25 2,775.50 190.69K 0.30% 0.002991
Oct 23, 20 2,742.28 2,784.50 2,800.55 2,726.12 384.40K -1.71% -0.017129
Oct 24, 20 2,680.07 2,762.75 2,792.00 2,655.00 484.59K -2.27% -0.022686
Oct 25, 20 2,654.65 2,655.00 2,704.80 2,628.00 496.22K -0.95% -0.009485
Oct 26, 20 2,660.25 2,669.72 2,694.50 2,628.60 267.43K 0.21% 0.00211
Oct 29, 20 2,699.12 2,658.90 2,724.50 2,651.32 188.16K 1.46% 0.014611
Oct 30, 20 2,723.95 2,710.00 2,733.50 2,687.70 269.27K 0.92% 0.009199
Oct 31, 20 2,822.05 2,733.50 2,833.03 2,719.53 424.20K 3.60% 0.036014
Nov 01, 20 2,791.53 2,840.00 2,858.93 2,782.50 251.86K -1.08% -0.010815
Nov 02, 20 2,800.50 2,810.50 2,862.50 2,790.00 253.58K 0.32% 0.003213
Nov 05, 20 2,857.25 2,807.00 2,865.72 2,805.50 183.00K 2.03% 0.020264
Nov 06, 20 2,860.62 2,862.25 2,899.50 2,825.60 230.17K 0.12% 0.001179
Nov 07, 20 2,905.22 2,871.12 2,910.00 2,871.12 77.81K 1.56% 0.015591
Nov 09, 20 2,873.22 2,917.00 2,944.50 2,850.50 442.25K -1.10% -0.011015
Nov 12, 20 2,878.78 2,883.75 2,911.20 2,791.70 697.69K 0.19% 0.001935
Nov 13, 20 2,906.28 2,890.00 2,920.00 2,828.00 361.81K 0.96% 0.009553
Nov 14, 20 2,885.38 2,930.00 2,931.50 2,865.80 309.19K -0.72% -0.007191
Nov 15, 20 2,909.07 2,897.00 2,914.00 2,866.03 122.51K 0.82% 0.00821
Nov 16, 20 2,973.82 2,916.50 2,995.00 2,895.00 451.89K 2.23% 0.022258
Nov 19, 20 2,994.78 2,995.00 3,012.00 2,970.00 368.14K 0.70% 0.007048
Nov 20, 20 2,944.35 2,985.00 3,002.95 2,920.43 216.50K -1.68% -0.016839
Nov 21, 20 3,002.32 2,955.00 3,012.50 2,955.00 395.94K 1.97% 0.019689
Nov 22, 20 3,004.35 3,005.00 3,030.20 2,990.00 349.05K 0.07% 0.000676
Nov 26, 20 3,004.03 3,019.00 3,029.45 2,975.50 348.21K -0.01% -0.000107
Nov 27, 20 3,017.53 3,009.95 3,040.00 2,983.00 430.87K 0.45% 0.004494
Nov 28, 20 2,980.88 3,035.00 3,035.00 2,975.25 248.83K -1.21% -0.012146
Nov 29, 20 3,032.35 3,016.00 3,045.00 2,985.00 414.18K 1.73% 0.017267
Nov 30, 20 3,169.75 3,040.90 3,197.00 3,040.80 954.57K 4.53% 0.045311
Dec 03, 20 3,094.50 3,175.00 3,188.90 3,081.35 311.81K -2.37% -0.02374
Dec 04, 20 3,093.10 3,100.20 3,128.75 3,056.10 329.01K -0.05% -0.000452
Dec 05, 20 3,093.00 3,090.00 3,109.40 3,065.05 205.22K 0.00% -3.23E-05
Dec 06, 20 2,986.35 3,078.90 3,078.90 2,980.00 302.12K -3.45% -0.034481
Dec 07, 20 3,005.35 2,986.35 3,013.85 2,950.00 155.50K 0.64% 0.006362
Dec 10, 20 2,980.65 2,984.95 3,000.00 2,930.00 197.63K -0.82% -0.008219
Dec 11, 20 2,997.20 2,970.00 3,009.90 2,940.00 198.22K 0.56% 0.005552
Dec 12, 20 3,056.50 3,001.80 3,074.00 3,000.25 261.56K 1.98% 0.019785
Dec 13, 20 3,143.20 3,088.00 3,157.95 3,083.15 401.09K 2.84% 0.028366
Dec 14, 20 3,135.75 3,139.70 3,171.10 3,097.45 187.23K -0.24% -0.00237
Dec 17, 20 3,163.20 3,159.75 3,170.00 3,114.00 228.53K 0.88% 0.008754
Dec 18, 20 3,168.70 3,157.00 3,183.00 3,130.00 230.83K 0.17% 0.001739
Dec 19, 20 3,228.85 3,179.90 3,245.00 3,170.00 425.67K 1.90% 0.018983
Dec 20, 20 3,170.85 3,207.70 3,234.75 3,160.15 205.79K -1.80% -0.017963
Dec 21, 20 3,119.80 3,199.00 3,200.00 3,107.10 359.20K -1.61% -0.0161
Dec 24, 20 3,100.55 3,120.50 3,157.00 3,082.15 245.82K -0.62% -0.00617
Dec 26, 20 3,088.95 3,086.40 3,114.00 3,041.00 159.44K -0.37% -0.003741
Dec 27, 20 3,075.40 3,110.00 3,124.95 3,062.00 240.31K -0.44% -0.004387
Dec 28, 20 3,098.50 3,083.00 3,114.35 3,080.95 169.58K 0.75% 0.007511
Dec 31, 20 3,115.40 3,105.15 3,120.00 3,083.00 184.70K 0.55% 0.005454
Jan 01, 20 3,103.05 3,120.00 3,128.90 3,080.00 140.86K -0.40% -0.003964
Jan 02, 20 3,116.85 3,100.00 3,131.00 3,081.20 152.32K 0.44% 0.004447
Jan 03, 20 3,135.90 3,116.85 3,177.00 3,097.40 311.50K 0.61% 0.006112
Jan 04, 20 3,122.70 3,137.95 3,159.20 3,105.55 170.82K -0.42% -0.004209
Jan 07, 20 3,143.80 3,137.10 3,155.00 3,125.00 152.97K 0.68% 0.006757
Jan 08, 20 3,089.55 3,155.00 3,155.00 3,080.00 217.27K -1.73% -0.017256
Jan 09, 20 3,092.65 3,114.00 3,119.85 3,081.00 257.23K 0.10% 0.001003
Jan 10, 20 3,088.95 3,100.00 3,100.00 3,073.00 229.69K -0.12% -0.001196
Jan 11, 20 3,096.85 3,090.00 3,116.75 3,079.60 353.71K 0.26% 0.002558
Jan 14, 20 3,113.65 3,102.00 3,124.00 3,063.00 154.98K 0.54% 0.005425
Jan 15, 20 3,183.90 3,120.15 3,199.90 3,095.00 278.64K 2.26% 0.022562
Jan 16, 20 3,175.75 3,184.00 3,204.90 3,145.00 182.04K -0.26% -0.00256
Jan 17, 20 3,207.10 3,181.00 3,212.00 3,175.05 154.54K 0.99% 0.009872
Jan 18, 20 3,171.35 3,214.85 3,217.35 3,134.25 161.43K -1.11% -0.011147
Jan 21, 20 3,148.40 3,170.00 3,198.55 3,136.50 174.71K -0.72% -0.007237
Jan 22, 20 3,153.65 3,150.00 3,174.95 3,130.15 156.09K 0.17% 0.001668
Jan 23, 20 3,203.85 3,177.00 3,229.00 3,161.05 286.99K 1.59% 0.015918
Jan 24, 20 3,216.85 3,217.00 3,225.00 3,190.55 148.52K 0.41% 0.004058
Jan 25, 20 3,206.65 3,221.00 3,270.00 3,193.05 325.17K -0.32% -0.003171
Jan 28, 20 3,203.45 3,210.50 3,222.00 3,131.00 216.80K -0.10% -0.000998
Jan 29, 20 3,180.05 3,197.00 3,197.00 3,152.50 179.98K -0.73% -0.007305
Jan 30, 20 3,208.80 3,197.00 3,222.00 3,180.10 116.52K 0.90% 0.009041
Jan 31, 20 3,197.70 3,231.95 3,231.95 3,189.20 255.27K -0.35% -0.003459
Feb 01, 20 3,251.00 3,201.00 3,286.00 3,201.00 387.19K 1.67% 0.016668
Feb 04, 20 3,266.00 3,251.35 3,280.40 3,228.20 140.28K 0.46% 0.004614
Feb 05, 20 3,167.05 3,278.00 3,316.00 3,150.10 503.96K -3.03% -0.030297
Feb 06, 20 3,181.40 3,188.50 3,199.95 3,105.05 313.48K 0.45% 0.004531
Feb 07, 20 3,214.10 3,210.00 3,230.00 3,174.10 374.13K 1.03% 0.010278
Feb 08, 20 3,110.00 3,138.50 3,210.00 3,095.00 640.98K -3.24% -0.032389
Feb 11, 20 3,107.55 3,120.00 3,132.30 3,055.30 265.36K -0.08% -0.000788
Feb 12, 20 3,008.60 3,105.00 3,107.00 3,001.00 515.30K -3.18% -0.031842
Feb 13, 20 2,923.40 3,015.00 3,034.80 2,907.00 504.16K -2.83% -0.028319
Feb 14, 20 2,924.60 2,915.00 2,949.00 2,900.00 288.54K 0.04% 0.00041
Feb 15, 20 2,858.35 2,945.00 2,945.00 2,846.00 374.81K -2.27% -0.022653
Feb 18, 20 2,911.70 2,860.00 2,939.00 2,759.00 700.98K 1.87% 0.018665
Feb 19, 20 2,873.55 2,910.20 2,975.95 2,851.00 484.18K -1.31% -0.013102
Feb 20, 20 2,922.30 2,884.00 2,930.00 2,884.00 271.06K 1.70% 0.016965
Feb 21, 20 3,001.60 2,943.95 3,018.00 2,935.00 724.30K 2.71% 0.027136
Feb 22, 20 3,012.80 3,008.00 3,057.30 2,972.70 313.43K 0.37% 0.003731
Feb 25, 20 3,048.20 3,013.20 3,077.00 2,982.00 336.07K 1.17% 0.01175
Feb 26, 20 3,073.50 3,056.00 3,092.95 3,018.25 568.49K 0.83% 0.0083
Feb 27, 20 3,058.60 3,080.00 3,108.95 3,023.35 393.44K -0.48% -0.004848
Feb 28, 20 3,056.90 3,071.00 3,098.60 3,032.90 447.04K -0.06% -0.000556
Mar 01, 20 3,077.25 3,083.00 3,090.35 3,062.30 217.42K 0.67% 0.006657
Mar 05, 20 3,068.85 3,065.20 3,100.25 3,060.00 246.28K -0.27% -0.00273
Mar 06, 20 3,026.85 3,086.95 3,086.95 3,009.00 383.04K -1.37% -0.013686
Mar 07, 20 3,043.85 3,045.00 3,069.00 3,028.70 254.41K 0.56% 0.005616
Mar 08, 20 3,071.20 3,041.00 3,079.50 3,021.00 190.65K 0.90% 0.008985
Mar 11, 20 3,133.45 3,086.00 3,139.50 3,066.50 336.19K 2.03% 0.020269
Mar 12, 20 3,135.15 3,165.90 3,178.80 3,120.90 413.12K 0.05% 0.000543
Mar 13, 20 3,126.95 3,136.00 3,150.00 3,093.90 298.03K -0.26% -0.002616
Mar 14, 20 3,149.40 3,135.00 3,170.00 3,116.00 293.23K 0.72% 0.00718
Mar 15, 20 3,066.55 3,160.00 3,169.00 3,054.70 403.25K -2.63% -0.026307
Mar 18, 20 3,123.35 3,090.00 3,134.90 3,060.10 238.91K 1.85% 0.018522
Mar 19, 20 3,125.40 3,128.00 3,138.85 3,084.00 184.38K 0.07% 0.000656
Mar 20, 20 3,088.10 3,126.80 3,135.00 3,079.40 257.00K -1.19% -0.011934
Mar 22, 20 3,098.60 3,094.00 3,117.90 3,088.00 197.65K 0.34% 0.0034
Mar 25, 20 3,090.75 3,074.75 3,099.00 3,061.10 224.95K -0.25% -0.002533
Mar 26, 20 3,099.15 3,100.00 3,132.00 3,060.00 340.65K 0.27% 0.002718
Mar 27, 20 3,096.90 3,117.00 3,117.00 3,078.00 360.84K -0.07% -0.000726
Mar 28, 20 3,096.55 3,092.00 3,118.50 3,028.00 3.47M -0.01% -0.000113
Mar 29, 20 3,085.50 3,120.00 3,139.00 3,045.00 595.11K -0.36% -0.003568
Nifty Price Market Reurn
5,232.85
5,272.40 0.0075580229
5,254.35 -0.003423488
5,234.50 -0.003777822
5,234.20 -5.731206E-05
5,315.25 0.0154846968
5,328.40 0.0024740135
5,317.70 -0.002008107
5,278.15 -0.007437426
5,230.35 -0.009056203
5,310.75 0.0153718202
5,347.25 0.0068728522
5,346.60 -0.000121558
5,362.45 0.0029645008
5,328.60 -0.006312413
5,321.50 -0.001332433
5,286.05 -0.006661656
5,255.65 -0.005750986
5,260.95 0.0010084385
5,260.30 -0.000123552
5,273.10 0.0024333213
5,232.85 -0.007633081
5,236.60 0.0007166267
5,375.90 0.0266012298
5,479.70 0.0193083949
5,562.55 0.0151194408
5,583.60 0.0037842356
5,580.30 -0.000591017
5,656.00 0.0135655789
5,762.60 0.0188472419
5,790.95 0.0049196543
5,792.30 0.0002331224
5,841.30 0.0084595066
5,923.65 0.0140978892
5,883.75 -0.006735712
5,844.20 -0.006721904
5,861.25 0.0029174224
5,796.45 -0.011055662
5,802.85 0.0011041241
5,911.70 0.0187580241
5,956.85 0.007637397
5,972.85 0.0026859834
6,037.65 0.0108490921
6,129.95 0.0152874049
6,196.70 0.010889159
6,192.30 -0.000710055
6,152.55 -0.006419263
6,168.80 0.0026411813
6,057.50 -0.018042407
6,056.70 -0.000132068
6,139.35 0.0136460449
6,084.85 -0.008877161
6,064.75 -0.003303286
6,038.60 -0.004311802
6,037.95 -0.000107641
6,113.85 0.0125704916
6,115.15 0.000212632
6,065.80 -0.008070121
6,082.10 0.0026871971
6,174.20 0.0151427961
6,199.90 0.0041624826
6,276.90 0.0124195552
6,267.20 -0.001545349
6,297.60 0.004850651
6,322.00 0.0038744919
6,152.30 -0.026842771
6,104.00 -0.007850722
6,105.20 0.0001965924
5,991.70 -0.01859071
5,990.70 -0.000166898
6,067.35 0.012794832
6,147.90 0.0132759772
6,179.45 0.0051318336
6,184.55 0.0008253162
6,200.30 0.0025466687
6,251.35 0.0082334726
6,261.10 0.0015596631
6,278.95 0.0028509367
6,230.45 -0.007724221
6,200.00 -0.004887287
6,232.60 0.0052580645
6,194.45 -0.006121041
6,111.70 -0.013358732
6,175.70 0.0104717182
6,226.45 0.0082176919
6,173.70 -0.008471922
6,153.50 -0.003271944
6,072.65 -0.013138864
6,117.65 0.0074102739
6,186.15 0.01119711
6,167.20 -0.003063295
6,215.65 0.0078560773
6,294.10 0.012621367
6,328.80 0.0055130996
6,321.65 -0.001129756
6,339.35 0.0027999019
6,352.35 0.0020506834
6,332.45 -0.003132699
6,328.45 -0.000631667
6,355.15 0.0042190426
6,360.75 0.0008811751
6,438.45 0.0122155406
6,484.35 0.007129045
6,517.70 0.0051431524
6,501.95 -0.002416497
6,502.30 0.00005383
6,578.00 0.0116420344
6,577.05 -0.000144421
6,540.25 -0.005595214
6,554.75 0.0022170406
6,572.70 0.0027384721
6,540.10 -0.00495991
6,411.25 -0.019701534
6,442.50 0.0048742445
6,560.00 0.0182382615
6,561.65 0.0002515244
6,576.60 0.0022783903
6,464.80 -0.016999665
6,437.25 -0.004261539
6,343.15 -0.014618043
6,396.55 0.0084185302
6,408.30 0.0018369277
6,415.70 0.0011547524
6,398.05 -0.002751064
6,324.85 -0.011440986
6,316.65 -0.001296473
6,416.40 0.0157915984
6,330.35 -0.013410947
6,352.40 0.0034832197
6,339.90 -0.00196776
6,225.30 -0.018075995
6,255.15 0.0047949496
6,334.80 0.0127335076
6,378.15 0.0068431521
6,436.55 0.00915626
6,463.25 0.004148185
6,438.90 -0.003767454
6,465.15 0.0040767833
6,513.75 0.007517227
6,570.30 0.008681635
6,685.75 0.017571496
6,704.30 0.0027745578
6,713.75 0.0014095431
6,720.95 0.001072426
6,727.75 0.0010117617
6,753.10 0.0037679759
6,777.60 0.0036279635
6,753.55 -0.003548454
6,785.75 0.0047678628
6,825.75 0.0058947058
6,837.35 0.0016994469
6,797.70 -0.00579903
6,806.30 0.0012651338
6,847.30 0.0060238309
6,880.80 0.0048924394
6,810.45 -0.010224102
6,825.45 0.0022024976
6,845.30 0.0029082332
6,918.05 0.01062773
6,898.05 -0.002890988
6,895.70 -0.000340676
6,935.55 0.0057789637
6,960.75 0.0036334537
6,937.55 -0.003332974
6,857.15 -0.011589106
6,767.60 -0.013059361
6,796.25 0.0042334062
6,744.95 -0.00754828
6,680.55 -0.009547884
6,667.55 -0.001945948
6,525.20 -0.021349671
6,492.90 -0.00495004
6,625.60 0.0204377089
6,670.15 0.0067239193
6,744.15 0.0110942033
6,703.00 -0.006101584
6,650.60 -0.007817395
6,674.80 0.0036387694
6,718.60 0.0065619944
6,733.75 0.0022549341
6,773.65 0.0059253759
6,786.10 0.0018380046
6,866.45 0.0118403796
6,857.45 -0.001310721
6,656.80 -0.029260148
6,644.95 -0.001780135
6,755.45 0.0166291695
6,783.00 0.0040781887
6,815.05 0.0047250479
6,801.40 -0.00200292
6,787.15 -0.002095157
6,937.50 0.0221521552
6,961.45 0.0034522523
6,992.15 0.0044100008
7,080.65 0.0126570511
7,099.60 0.002676308
7,121.85 0.0031339794
7,170.25 0.006795987
7,229.05 0.0082005509
7,241.55 0.0017291345
7,257.25 0.0021680441
7,166.70 -0.012477178
7,172.90 0.0008651123
7,137.45 -0.004942213
7,108.75 -0.004021044
7,076.65 -0.004515562
7,029.45 -0.006669823
6,922.35 -0.0152359
6,959.90 0.0054244585
7,031.80 0.0103306082
7,108.20 0.0108649279
7,176.20 0.0095664163
7,175.00 -0.000167219
7,228.55 0.0074634146
7,242.85 0.0019782667
7,209.40 -0.004618348
7,147.55 -0.008579077
7,146.60 -0.000132913
7,144.20 -0.000335824
7,077.50 -0.009336245
7,210.30 0.0187636877
7,239.45 0.0040428276
7,299.65 0.0083155488
7,345.55 0.0062879727
7,279.80 -0.008950998
7,303.35 0.003234979
7,171.50 -0.018053359
7,141.70 -0.004155337
7,126.60 -0.002114343
7,202.60 0.0106642719
7,099.90 -0.01425874
7,078.95 -0.002950746
7,154.05 0.010608918
7,137.05 -0.002376276
7,096.75 -0.005646591
7,028.20 -0.009659351
6,997.60 -0.004353889
6,984.75 -0.001836344
6,972.45 -0.001760979
6,846.25 -0.018099807
6,846.60 5.112288E-05
6,969.95 0.0180162416
6,978.15 0.001176479
7,060.20 0.0117581307
7,126.75 0.0094260786
7,144.40 0.0024765847
7,193.60 0.0068865125
7,234.00 0.0056161032
7,246.05 0.0016657451
7,286.20 0.0055409499
7,224.20 -0.008509237
7,183.35 -0.005654605
7,093.85 -0.012459368
6,958.00 -0.019150391
6,908.00 -0.007185973
6,938.00 0.004342791
6,922.40 -0.002248487
6,826.55 -0.013846354
6,723.90 -0.015036878
6,794.65 0.0105221672
6,781.70 -0.001905911
6,749.65 -0.004725954
6,873.40 0.018334284
6,878.50 0.0007419909
6,680.90 -0.028727193
6,616.85 -0.009587032
6,728.90 0.0169340396
6,839.00 0.0163622583
6,689.40 -0.021874543
6,780.40 0.0136036117
6,796.75 0.0024113622
6,827.05 0.004458013
6,910.85 0.0122747014
6,909.70 -0.000166405
6,944.40 0.0050219257
6,938.75 -0.000813605
6,964.45 0.0037038371
6,911.15 -0.007653153
6,890.60 -0.002973456
6,885.10 -0.000798189
6,867.75 -0.002519934
6,959.85 0.0134105056
6,957.45 -0.000344835
6,799.45 -0.02270947
6,703.45 -0.014118789
6,704.75 0.00019393
6,700.70 -0.000604049
6,631.30 -0.010357127
6,612.90 -0.00277472
6,691.25 0.0118480546
6,568.50 -0.018344853
6,577.40 0.0013549517
6,600.65 0.0035348314
6,627.00 0.0039920311
6,680.80 0.0081183039
6,746.85 0.0098865405
6,785.10 0.0056693123
6,889.70 0.0154161324
6,912.45 0.0033020306
6,887.80 -0.003566029
6,917.55 0.0043192311
6,908.85 -0.001257671
6,843.95 -0.009393749
6,897.20 0.0077805945
6,972.30 0.0108884765
6,983.35 0.0015848429
7,003.95 0.0029498736
7,043.40 0.0056325359
7,051.05 0.0010861232
6,939.70 -0.015791974
6,915.35 -0.003508797
6,935.55 0.002921038
7,016.55 0.0116789584
7,020.25 0.0005273247
7,065.65 0.0064670062
7,136.80 0.010069845
7,148.05 0.0015763367
7,148.50 6.295423E-05
7,070.30 -0.010939358
7,149.45 0.0111947159
7,129.35 -0.002811405
7,074.95 -0.007630429
6,955.35 -0.016904713
6,935.65 -0.002832352
6,974.15 0.0055510298
7,019.60 0.0065169232
7,106.20 0.0123368853
7,129.00 0.0032084658
7,136.30 0.0010239865
7,186.25 0.0069994255
7,202.00 0.0021916855
7,183.85 -0.002520133
7,157.55 -0.00366099
7,101.10 -0.007886777
6,986.45 -0.016145386
6,976.60 -0.001409872
7,112.50 0.0194794026
7,098.70 -0.001940246
7,106.40 0.0010847057
7,125.85 0.0027369695
7,016.95 -0.015282387
6,961.00 -0.00797355
6,493.85 -0.067109611
6,569.85 0.0117033809
6,513.35 -0.008599892
6,657.25 0.0220930857
6,694.45 0.0055878929
6,669.35 -0.003749374
6,522.25 -0.022056122
6,475.65 -0.007144774
6,560.05 0.0130334407
6,421.05 -0.021188863
6,323.40 -0.015207793
6,407.00 0.0132207357
6,522.30 0.0179959419
6,504.50 -0.002729099
6,511.55 0.001083865
6,582.70 0.0109267379
6,543.25 -0.005992982
6,571.60 0.0043327093
6,636.95 0.0099443058
6,647.15 0.0015368505
6,528.55 -0.017842233
6,553.90 0.0038829449
6,573.90 0.0030516181
6,524.25 -0.007552594
6,552.35 0.0043070085
6,646.10 0.0143078438
6,654.50 0.0012638991
6,789.10 0.0202269141
6,818.65 0.0043525651
6,835.80 0.0025151606
6,793.80 -0.006144124
6,829.40 0.0052400718
6,802.30 -0.003968138
6,797.55 -0.000698293
6,786.05 -0.001691786
6,834.05 0.0070733343
6,870.85 0.0053848011
6,907.70 0.0053632374
6,907.10 -8.685959E-05
6,895.75 -0.001643237
6,913.05 0.0025087916
6,882.60 -0.004404713
6,870.35 -0.001779851
6,828.15 -0.006142336
6,784.85 -0.006341396
6,750.95 -0.004996426
6,740.90 -0.001488679
6,755.15 0.002113961
6,741.20 -0.002065091
6,661.70 -0.011793153
6,650.10 -0.001741297
6,641.40 -0.001308251
6,536.45 -0.015802391
6,536.45 0
6,526.60 -0.001506934
6,551.45 0.0038074955
6,580.80 0.0044799243
6,507.55 -0.011130866
6,594.55 0.0133690867
6,615.65 0.0031996118
6,615.50 -2.267351E-05
9,436.95 0.426490817
6,644.90 -0.2958636
6,686.90 0.0063206369
6,686.10 -0.000119637
6,712.50 0.0039484902
6,699.80 -0.001891993
6,649.50 -0.007507687
6,584.90 -0.009715016
6,576.85 -0.001222494
6,515.15 -0.009381391
6,425.35 -0.013783259
6,484.25 0.0091668158
6,425.45 -0.009068127
6,457.60 0.0050035406
6,501.75 0.0068369054
6,535.45 0.0051832199
6,621.75 0.0132049056
6,570.80 -0.007694341
6,628.05 0.0087127899
6,595.85 -0.004858141
6,652.75 0.0086266364
6,656.75 0.0006012551
6,700.70 0.006602321
6,705.25 0.0006790335
6,685.45 -0.00295291
6,724.75 0.0058784375
6,753.65 0.0042975575
6,630.80 -0.018190164
6,639.50 0.0013120589
6,607.65 -0.004797048
6,446.85 -0.024335429
6,490.85 0.0068250386
6,451.85 -0.006008458
6,405.45 -0.007191736
6,415.95 0.0016392291
6,378.20 -0.005883774
6,262.40 -0.018155592
6,149.15 -0.018084121
6,225.20 0.012367563
6,115.75 -0.017581764
6,092.05 -0.00387524
6,216.70 0.0204610927
6,234.45 0.0028552126
6,242.40 0.0012751726
6,230.00 -0.001986415
6,339.45 0.0175682183
6,341.60 0.0003391461
6,252.20 -0.014097389
6,166.20 -0.013755158
6,186.25 0.0032515974
6,270.50 0.0136189129
6,209.80 -0.009680249
6,125.60 -0.013559213
6,051.95 -0.012023312
5,843.20 -0.034493015
5,833.40 -0.001677163
5,999.05 0.0283968183
5,889.10 -0.018327902
5,930.15 0.0069705048
5,988.80 0.0098901377
6,000.40 0.001936949
6,024.15 0.0039580695
5,930.90 -0.015479362
5,859.75 -0.011996493
5,816.50 -0.007380861
5,852.90 0.006258059
5,829.95 -0.003921133
6,020.05 0.0326074838
6,137.15 0.0194516657
6,218.40 0.0132390442
6,239.35 0.0033690338
6,243.65 0.0006891744
6,275.10 0.0050371177
6,242.95 -0.005123424
6,258.45 0.0024828006
6,282.70 0.0038747613
6,222.65 -0.009557993
6,238.45 0.0025391112
6,255.75 0.0027731247
6,322.65 0.0106941614
6,406.70 0.0132934766
6,418.30 0.0018106045
6,423.70 0.0008413443
6,334.70 -0.013854943
6,323.00 -0.00184697
6,436.70 0.0179819706
6,452.15 0.0024002983
6,445.50 -0.001030664
6,479.60 0.0052905128
6,358.35 -0.018712575
6,378.00 0.0030904244
6,329.80 -0.007557228
6,346.65 0.0026620114
6,430.60 0.0132274507
6,470.10 0.0061425061
6,575.35 0.0162671365
6,635.05 0.0090793646
6,643.30 0.0012433968
6,634.30 -0.001354748
6,627.95 -0.000957147
6,593.45 -0.005205229
6,669.50 0.0115341741
6,684.30 0.0022190569
6,583.15 -0.015132475
6,588.55 0.000820276
6,580.15 -0.001274939
6,533.55 -0.007081905
6,484.35 -0.007530363
6,500.05 0.0024212142
6,504.55 0.0006923024
6,603.25 0.0151739936
6,617.25 0.0021201681
6,593.00 -0.003664664
6,640.90 0.0072652814
6,582.30 -0.008824105
6,608.25 0.003942391
6,629.70 0.0032459426
6,621.55 -0.001229317
6,546.50 -0.011334204
6,513.10 -0.005101963
6,495.25 -0.00274063
6,498.60 0.0005157615
6,626.85 0.0197350199
6,725.20 0.0148411387
6,797.00 0.0106762624
6,820.30 0.0034279829
6,804.00 -0.002389924
6,815.45 0.0016828336
6,849.20 0.0049519841
6,844.75 -0.000649711
6,832.30 -0.001818912
6,884.15 0.0075889525
6,901.80 0.0025638605
6,857.75 -0.006382393
6,832.05 -0.003747585
6,785.15 -0.006864704
6,793.85 0.0012822119
6,865.05 0.0104800665
6,819.85 -0.006584074
6,842.35 0.0032991928
6,891.30 0.0071539749
6,886.15 -0.000747319
6,871.00 -0.002200068
6,910.55 0.0057560763
6,775.55 -0.019535348
6,803.70 0.0041546443
6,837.75 0.0050046298
6,907.10 0.0101422251
6,980.80 0.01067018
7,027.85 0.0067399152
7,071.85 0.0062608052
7,051.00 -0.002948309
7,050.10 -0.000127641
7,039.40 -0.001517709
7,151.35 0.015903344
7,192.25 0.0057191999
7,177.00 -0.002120338
7,215.35 0.0053434583
7,194.40 -0.002903532
7,162.25 -0.004468753
7,178.20 0.0022269538
7,221.30 0.0060042908
7,186.70 -0.004791381
7,227.45 0.0056701963
7,305.60 0.0108129423
7,270.00 -0.004872974
7,297.90 0.0038376891
7,338.65 0.0055837981
7,330.00 -0.001178691
7,335.05 0.0006889495
7,310.90 -0.003292411
7,232.80 -0.010682679
7,248.55 0.0021775799
7,364.05 0.0159342213
7,398.25 0.0046441836
7,368.45 -0.00402798
7,277.00 -0.012411023
7,289.50 0.0017177408
7,347.45 0.0079497908
7,339.25 -0.001116033
7,343.70 0.000606329
7,390.20 0.006331958
7,397.80 0.0010283889
7,363.80 -0.004595961
7,359.75 -0.000549988
7,386.05 0.0035734909
7,343.50 -0.00576086
7,334.80 -0.001184721
7,361.00 0.0035720129
7,461.95 0.0137141693
7,490.65 0.0038461796
7,474.30 -0.002182721
7,504.60 0.0040538913
7,615.00 0.0147109773
7,607.20 -0.001024294
7,642.70 0.0046666316
7,575.55 -0.008786162
7,420.50 -0.020467161
7,455.30 0.0046897109
7,462.70 0.0009925825
7,487.20 0.0032829941
7,513.80 0.00355273
7,490.30 -0.003127579
7,491.70 0.0001869084
7,573.00 0.0108520096
7,554.90 -0.00239007
7,479.75 -0.009947187
7,469.95 -0.001310204
7,514.95 0.0060241367
7,336.85 -0.023699426
7,394.85 0.0079053
7,532.25 0.0185804986
7,567.70 0.004706429
7,565.50 -0.000290709
7,537.25 -0.003734056
7,527.20 -0.001333378
7,532.70 0.0007306834
7,418.35 -0.01518048
7,439.85 0.0028982186
7,384.50 -0.007439666
7,512.30 0.0173065204
7,507.70 -0.000612329
7,538.80 0.0041424138
7,541.70 0.0003846766
7,551.55 0.0013060716
7,541.50 -0.001330853
7,476.75 -0.008585825
7,452.15 -0.0032902
7,494.10 0.0056292479
7,501.45 0.0009807715
7,502.20 9.998067E-05
7,391.40 -0.014769001
7,344.10 -0.006399329
7,274.10 -0.009531461
7,330.95 0.0078153998
7,366.05 0.0047879197
7,247.45 -0.016100895
7,342.30 0.0130873618
7,126.50 -0.029391335
6,916.45 -0.029474497
6,928.10 0.0016843901
6,903.45 -0.003557974
6,908.50 0.0007315183
6,761.55 -0.021270898
6,835.30 0.0109072624
6,882.65 0.0069272746
6,837.50 -0.006559973
6,960.75 0.0180255941
6,983.40 0.0032539597
7,003.60 0.0028925738
7,079.40 0.0108230053
7,040.25 -0.00553013
6,947.30 -0.013202656
6,984.25 0.005318613
7,001.60 0.0024841608
6,971.20 -0.004341865
7,089.25 0.0169339569
7,101.15 0.0016785979
7,023.20 -0.010977095
7,045.35 0.003153833
7,004.65 -0.00577686
6,989.25 -0.00219854
6,976.50 -0.00182423
6,943.35 -0.004751666
6,908.10 -0.0050768
6,896.00 -0.001751567
6,816.35 -0.011550174
6,814.90 -0.000212724
6,724.45 -0.013272388
6,832.00 0.0159938731
6,847.40 0.0022540984
6,915.45 0.0099380787
6,982.80 0.0097390625
7,002.50 0.0028212178
7,028.75 0.0037486612
7,030.75 0.0002845456
7,106.90 0.0108309924
7,083.10 -0.003348858
7,085.15 0.0002894213
7,132.20 0.0066406498
7,214.15 0.0114901433
7,231.85 0.0024535115
7,228.30 -0.000490884
7,247.95 0.0027184815
7,243.65 -0.000593271
7,269.00 0.0034996169
7,287.75 0.002579447
7,202.75 -0.011663408
7,242.55 0.0055256673
7,315.25 0.010037901
7,417.70 0.0140049896
7,455.15 0.0050487348
7,452.15 -0.000402406
7,379.30 -0.009775702
7,516.05 0.018531568
7,547.10 0.0041311593
7,569.90 0.0030210279
7,628.10 0.0076883446
7,603.20 -0.003264247
7,614.75 0.0015190972
7,623.60 0.0011622181
7,631.25 0.0010034629
7,626.95 -0.000563473
7,605.05 -0.002871397
7,531.60 -0.009658056
7,599.45 0.00900871
7,638.00 0.0050727355
7,691.85 0.0070502749
7,725.25 0.0043422584
7,721.60 -0.000472477
7,729.65 0.00104253
7,706.50 -0.002994961
7,709.10 0.0003373775
7,754.70 0.0059150874
7,691.65 -0.008130553
7,696.20 0.0005915506
7,745.40 0.0063927653
7,735.30 -0.001304
7,710.95 -0.003147906
7,710.00 -0.000123201
7,710.90 0.0001167315
7,835.65 0.0161783968
7,854.75 0.002437577
7,928.55 0.0093955887
7,933.10 0.0005738754
7,918.60 -0.001827785
7,909.20 -0.001187079
7,830.10 -0.010001011
7,885.70 0.0071008033
7,905.30 0.0024855117
7,865.30 -0.005059897
7,912.10 0.0059501863
7,945.30 0.0041961047
7,976.90 0.0039771941
7,995.05 0.00227532
8,053.15 0.0072669965
8,095.10 0.0052091418
8,092.10 -0.000370595
8,045.35 -0.00577724
8,052.10 0.000838994
8,107.10 0.0068305163
8,078.85 -0.0034846
8,044.90 -0.004202331
8,042.60 -0.000285895
8,003.15 -0.00490513
8,021.00 0.0022303718
8,063.10 0.0052487221
8,057.70 -0.000669718
8,137.35 0.0098849548
8,216.70 0.0097513318
8,230.85 0.0017221025
8,222.20 -0.001050924
8,214.30 -0.000960813
8,231.35 0.0020756486
8,227.70 -0.000443427
8,265.80 0.0046306987
8,193.25 -0.00877713
8,226.10 0.004009398
8,242.70 0.0020179672
8,320.20 0.009402259
8,331.00 0.0012980457
8,299.20 -0.003817069
8,351.30 0.0062777135
8,398.95 0.0057056985
8,396.00 -0.000351234
8,279.15 -0.013917342
8,258.20 -0.002530453
8,235.05 -0.002803274
8,159.15 -0.009216702
8,106.60 -0.006440622
8,233.90 0.0157032541
8,331.85 0.0118959424
8,299.50 -0.003882691
8,328.95 0.0035484065
8,350.95 0.0026413894
8,367.15 0.0019398991
8,406.55 0.0047088913
8,435.75 0.003473482
8,397.20 -0.004569837
8,431.50 0.0040846949
8,429.15 -0.000278717
8,452.75 0.0027998078
8,408.70 -0.005211322
8,408.00 -8.324711E-05
8,420.80 0.0015223597
8,400.20 -0.002446323
8,411.45 0.0013392538
8,453.10 0.0049515839
8,454.00 0.0001064698
8,443.60 -0.001230187
8,423.85 -0.00233905
8,355.10 -0.008161351
8,285.50 -0.008330241
8,279.70 -0.000700018
8,301.10 0.0025846347
8,331.60 0.0036742119
8,416.40 0.010178117
8,410.70 -0.000677249
8,451.50 0.0048509637
8,481.75 0.0035792463
8,479.45 -0.00027117
8,556.95 0.0091397437
8,544.90 -0.001408212
8,585.50 0.0047513722
8,646.30 0.0070817075
8,640.70 -0.000647676
8,659.50 0.0021757496
8,589.80 -0.008048964
8,662.15 0.0084227805
8,641.60 -0.00237239
8,669.75 0.0032574986
8,702.85 0.0038178725
8,710.60 0.0008905129
8,748.75 0.0043797213
8,737.10 -0.001331619
8,747.45 0.0011846036
8,793.30 0.0052415275
8,812.60 0.0021948529
8,786.85 -0.002921953
8,729.30 -0.00654956
8,776.20 0.0053727103
8,806.45 0.0034468221
8,726.85 -0.009038829
8,637.15 -0.010278623
8,497.75 -0.016139583
8,427.70 -0.008243359
8,541.50 0.013503091
8,635.70 0.0110285079
8,643.30 0.0008800676
8,594.25 -0.005674916
8,509.40 -0.00987288
8,499.30 -0.001186923
8,585.00 0.0100831833
8,605.75 0.0024170064
8,669.60 0.0074194579
8,571.80 -0.011280797
8,663.15 0.0106570382
8,694.95 0.0036707202
8,755.25 0.00693506
8,700.35 -0.006270523
8,747.20 0.0053848408
8,732.40 -0.00169197
8,757.15 0.0028342724
8,749.95 -0.000822185
8,810.95 0.0069714684
8,890.65 0.0090455626
8,866.85 -0.00267697
8,884.95 0.0020413112
8,887.60 0.0002982572
8,946.90 0.0066722175
8,951.75 0.0005420872
8,938.40 -0.001491329
8,911.20 -0.00304305
8,738.00 -0.019436215
8,638.30 -0.011409934
8,654.60 0.0018869453
8,520.95 -0.015442655
8,557.10 0.0042424847
8,600.00 0.0050133807
8,662.40 0.007255814
8,706.85 0.0051313724
8,706.45 -4.594084E-05
8,787.40 0.0092977046
8,798.30 0.0012404124
8,836.40 0.004330382
8,792.40 -0.004979403
8,890.05 0.0111061826
8,937.20 0.0053036822
8,985.25 0.0053764042
9,002.35 0.001903119
8,984.65 -0.001966153
8,937.65 -0.005231144
8,972.90 0.0039439898
8,993.80 0.0023292358
9,065.15 0.0079332429
9,106.75 0.0045890029
9,104.45 -0.00025256
9,165.10 0.0066615776
9,153.60 -0.00125476
9,234.85 0.0088762891
9,237.75 0.0003140278
9,260.65 0.0024789586
9,273.10 0.0013443981
9,169.55 -0.011166708
9,117.55 -0.005670944
9,147.30 0.003262938
9,154.95 0.0008363124
9,082.45 -0.007919213
9,051.50 -0.003407671
8,973.75 -0.008589737
9,065.00 0.0101685472
9,137.10 0.007953668
9,161.90 0.0027142091
9,185.40 0.0025649701
9,195.70 0.0011213447
9,207.40 0.0012723338
9,246.05 0.0041977105
9,267.50 0.0023199096
9,254.30 -0.001424332
9,244.70 -0.001037356
9,154.50 -0.009756942
9,060.40 -0.010279098
9,059.35 -0.000115889
9,056.60 -0.000303554
8,988.55 -0.007513857
9,103.05 0.0127384283
9,190.55 0.009612163
9,231.90 0.0044991867
9,156.50 -0.008167333
9,101.80 -0.005973898
9,133.65 0.0034993078
9,216.75 0.0090982247
9,270.85 0.005869748
9,360.45 0.0096647017
9,363.45 0.0003204974
9,387.75 0.0025951973
9,431.50 0.0046603286
9,470.35 0.0041191751
9,438.25 -0.003389526
9,435.85 -0.000254284
9,490.65 0.0058076379
9,434.50 -0.005916349
9,417.85 -0.001764799
9,439.35 0.002282899
9,505.75 0.0070343827
9,573.45 0.0071220051
9,639.25 0.0068731753
9,640.75 0.0001556138
9,630.60 -0.001052823
9,650.30 0.0020455631
9,665.20 0.0015439935
9,699.85 0.0035850267
9,612.60 -0.008994984
9,686.60 0.0076982294
9,646.80 -0.004108769
9,723.10 0.0079093585
9,787.30 0.0066028324
9,877.20 0.0091853729
9,853.90 -0.002358968
9,810.00 -0.004455089
9,819.45 0.0009633028
9,743.05 -0.007780477
9,697.90 -0.004634072
9,687.05 -0.001118799
9,409.80 -0.028620684
9,344.40 -0.006950201
9,190.55 -0.016464406
9,206.35 0.0017191572
9,322.60 0.0126271541
9,251.10 -0.007669534
9,348.45 0.0105230729
9,326.70 -0.002326589
9,323.60 -0.000332379
9,235.60 -0.009438414
9,159.95 -0.00819113
9,151.05 -0.000971621
9,167.60 0.0018085356
9,138.50 -0.003174222
9,251.35 0.0123488538
9,332.65 0.0087879066
9,302.25 -0.003257381
9,261.90 -0.00433766
9,225.35 -0.003946275
9,136.10 -0.00967443
9,039.80 -0.010540603
8,936.85 -0.011388526
9,000.70 0.0071445755
8,986.40 -0.001588765
9,121.75 0.0150616487
9,157.90 0.0039630553
9,151.55 -0.00069339
9,133.90 -0.001928635
9,004.45 -0.014172478
8,894.20 -0.012243946
8,920.45 0.0029513616
8,949.10 0.0032117214
8,904.00 -0.005039613
8,800.80 -0.011590296
8,914.35 0.0129022362
8,978.10 0.0071513907
8,912.10 -0.007351221
9,023.60 0.0125110804
9,074.85 0.0056795514
8,975.60 -0.01093682
9,146.15 0.0190015152
9,172.05 0.0028317926
9,205.20 0.0036142411
9,219.15 0.0015154478
9,230.85 0.0012690975
9,247.25 0.0017766511
9,267.65 0.0022060613
9,311.30 0.0047099319
9,330.30 0.0020405314
9,311.60 -0.002004223
9,356.40 0.0048112032
9,347.65 -0.000935189
9,373.40 0.0027547031
9,390.40 0.0018136429
9,349.95 -0.004307591
9,381.35 0.0033583067
9,443.65 0.0066408353
9,496.50 0.0055963531
9,444.50 -0.005475702
9,388.65 -0.005913495
9,339.75 -0.005208417
9,418.80 0.008463824
9,419.85 0.0001114792
9,418.90 -0.000100851
9,360.95 -0.006152523
9,416.35 0.0059182027
9,389.95 -0.002803634
9,365.90 -0.002561249
9,328.70 -0.003971855
9,304.45 -0.002599505
9,209.20 -0.010237037
9,108.70 -0.010913
9,145.65 0.0040565613
9,069.80 -0.00829356
9,115.55 0.0050442127
9,215.55 0.0109702651
9,307.55 0.0099831263
9,270.60 -0.003969895
9,255.00 -0.001682739
9,315.35 0.0065207996
9,255.10 -0.006467819
9,175.90 -0.008557444
9,110.50 -0.007127366
9,205.90 0.0104714341
9,300.10 0.0102325682
9,316.25 0.0017365405
9,332.40 0.0017335301
9,386.45 0.0057916506
9,386.40 -5.326828E-06
9,356.65 -0.003169479
9,343.70 -0.001384042
9,318.55 -0.002691653
9,234.50 -0.009019644
9,276.40 0.0045373328
9,240.25 -0.003896986
9,296.65 0.006103731
9,234.40 -0.00669596
9,231.80 -0.000281556
9,129.25 -0.011108343
9,036.95 -0.01011036
9,162.45 0.0138874288
9,109.00 -0.005833593
9,149.40 0.004435174
9,194.55 0.0049347498
9,166.60 -0.003039844
9,194.50 0.0030436585
9,277.95 0.0090760781
9,359.40 0.008778879
9,344.25 -0.001618694
9,380.90 0.0039221981
9,349.05 -0.003395197
9,231.25 -0.012600211
9,315.25 0.0090995261
9,269.55 -0.004905934
9,236.30 -0.003587013
9,286.10 0.0053917694
9,363.85 0.0083727291
9,450.65 0.0092696914
9,449.90 -7.935962E-05
9,487.90 0.0040212066
9,579.05 0.0096069731
9,618.70 0.0041392414
9,650.60 0.0033164565
9,651.70 0.0001139826
9,588.80 -0.006516987
9,685.70 0.0101055398
9,709.35 0.002441744
9,704.80 -0.00046862
9,744.75 0.0041165197
9,769.10 0.0024987814
9,724.45 -0.004570534
9,656.50 -0.006987542
9,726.15 0.0072127582
9,685.65 -0.004164032
9,770.20 0.008729409
9,839.75 0.0071185851
9,862.50 0.0023120506
9,872.55 0.0010190114
9,850.80 -0.002203078
9,958.80 0.0109635766
9,985.90 0.0027212114
9,973.65 -0.00122673
9,975.20 0.0001554095
9,992.00 0.0016841768
9,921.65 -0.007040633
9,806.05 -0.011651288
9,764.55 -0.004232081
9,815.45 0.0052127338
9,875.20 0.0060873419
9,740.10 -0.013680736
9,607.10 -0.013654891
9,660.60 0.0055687981
9,792.75 0.0136792746
9,696.45 -0.009833806
9,594.25 -0.01053994
9,545.70 -0.005060323
9,425.55 -0.012586819
9,243.15 -0.019351656
9,303.35 0.0065129312
9,302.25 -0.000118237
9,202.35 -0.010739337
9,116.00 -0.009383473
9,165.50 0.0054300132
9,056.70 -0.011870602
8,854.85 -0.022287367
8,624.95 -0.025963173
8,602.60 -0.002591319
8,562.95 -0.004609072
8,748.50 0.0216689342
8,565.60 -0.020906441
8,767.10 0.0235243299
8,812.00 0.0051214199
8,893.80 0.0092827962
8,758.60 -0.015201601
8,640.65 -0.013466764
8,576.95 -0.007372131
8,489.90 -0.010149295
8,555.65 0.0077444964
8,473.50 -0.009601842
8,417.25 -0.006638343
8,610.10 0.0229112834
8,600.30 -0.001138198
8,753.45 0.0178075183
8,772.50 0.0021762848
8,899.40 0.0144656597
8,877.90 -0.002415893
8,870.30 -0.000856058
8,929.85 0.0067134144
8,946.35 0.0018477354
8,859.25 -0.009735814
8,923.55 0.0072579507
8,921.45 -0.000235332
8,954.65 0.0037213682
8,993.25 0.0043106096
9,052.75 0.0066160732
8,960.15 -0.010228936
8,940.30 -0.002215365
8,879.00 -0.006856593
8,943.00 0.0072080189
8,983.90 0.0045734094
8,993.25 0.0010407507
9,081.85 0.0098518333
9,109.15 0.0030059955
9,126.90 0.0019485902
9,116.45 -0.001144967
9,029.45 -0.009543188
8,883.25 -0.016191462
8,940.65 0.0064615991
8,769.60 -0.019131719
8,845.15 0.0086149881
9,021.60 0.0199487855
9,077.30 0.0061740711
9,091.30 0.0015423088
9,153.95 0.0068912037
9,177.35 0.0025562735
9,246.80 0.007567544
9,234.45 -0.001335597
9,082.55 -0.016449274
9,002.45 -0.008819109
9,041.70 0.0043599242
9,078.80 0.0041032107
9,152.55 0.0081233203
9,170.00 0.0019065725
9,197.90 0.00304253
9,103.40 -0.010274084
9,014.80 -0.009732627
9,054.90 0.0044482407
9,081.15 0.0028989829
9,098.65 0.0019270687
9,127.45 0.0031653047
9,119.40 -0.000881955
9,098.20 -0.002324714
9,051.45 -0.005138379
9,157.15 0.011677687
9,158.75 0.0001747269
9,161.60 0.0003111778
9,140.10 -0.002346752
9,155.30 0.0016630015
9,131.15 -0.002637816
9,068.85 -0.006822799
9,072.20 0.0003693963
8,994.35 -0.00858116
8,876.60 -0.013091552
8,875.65 -0.000107023
8,884.90 0.0010421772
9,003.85 0.0133878828
9,056.30 0.0058252858
9,042.00 -0.001579011
9,033.60 -0.000928998
9,118.70 0.0094203861
9,145.80 0.0029719149
9,036.90 -0.011907105
8,967.15 -0.007718355
8,925.30 -0.004667035
8,887.90 -0.004190335
8,869.30 -0.002092733
8,827.05 -0.004763623
8,754.35 -0.008236047
8,742.30 -0.001376459
8,845.60 0.0118161125
8,901.70 0.0063421362
8,919.75 0.0020277026
8,983.85 0.0071863001
8,953.15 -0.003417243
8,946.20 -0.000776263
8,955.95 0.0010898482
9,037.50 0.0091056783
9,173.60 0.0150594744
9,230.45 0.0061971309
9,225.35 -0.000552519
9,211.05 -0.001550077
9,345.60 0.0146074552
9,440.85 0.010191962
9,450.25 0.0009956731
9,447.20 -0.000322743
9,499.40 0.0055254467
9,516.70 0.0018211677
9,570.15 0.0056164427
9,553.00 -0.00179203
9,500.05 -0.005542761
9,411.65 -0.009305214
9,512.60 0.0107260682
9,501.80 -0.001135336
9,601.95 0.0105401082
9,663.70 0.0064309854
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.192431816
R Square 0.037030004
Adjusted R Square 0.036246464
Standard Error 0.016199069
Observations 1231

ANOVA
df SS MS F Significance F
Regression 1 0.0124014657 0.012401466 47.25990933 9.865123E-12
Residual 1229 0.3225017054 0.00026241
Total 1230 0.3349031711

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.001637191 0.0004620217 3.543536663 0.000409604 0.0007307522 0.002543629
X Variable 1 0.185239345 0.026945534 6.874584302 9.865123E-12 0.1323750068 0.238103683
Lower 95.0% Upper 95.0%
0.000730752 0.002543629
0.132375007 0.238103683
Date Price Open High Low Vol. Change % Return
Apr 01, 2014 601.75 605 607.95 595.35 716.99K -0.63%
Apr 02, 2014 594.6 604 605.9 588 2.77M -1.19% -0.011882
Apr 03, 2014 606.3 590.35 612 590.35 736.77K 1.97% 0.019677
Apr 04, 2014 605.3 611 613.5 602.5 877.77K -0.16% -0.001649
Apr 07, 2014 604.8 605.3 609.05 596.05 1.60M -0.08% -0.000826
Apr 09, 2014 609.1 604 611.5 599.55 774.14K 0.71% 0.00711
Apr 10, 2014 617.9 607.9 619.8 604.45 1.16M 1.44% 0.014448
Apr 11, 2014 609.4 613 619.5 606.25 713.70K -1.38% -0.013756
Apr 15, 2014 612.15 609 614.7 594.15 938.01K 0.45% 0.004513
Apr 16, 2014 607.55 610 619.2 606 1.34M -0.75% -0.007514
Apr 17, 2014 609.45 607.15 613.85 601.55 1.05M 0.31% 0.003127
Apr 21, 2014 599.1 606.35 610.9 596.5 1.19M -1.70% -0.016983
Apr 22, 2014 596.45 599 604 593.55 871.93K -0.44% -0.004423
Apr 23, 2014 595.5 596.45 599.1 593 1.41M -0.16% -0.001593
Apr 25, 2014 580.9 592.35 598.95 577.6 973.00K -2.45% -0.024517
Apr 28, 2014 581 580.9 592 567.5 2.95M 0.02% 0.000172
Apr 29, 2014 562.45 581 582.1 560.6 1.46M -3.19% -0.031928
Apr 30, 2014 567.5 560.3 572.15 556 1.68M 0.90% 0.008979
May 02, 2014 562.15 569.75 575.6 561.2 665.24K -0.94% -0.009427
May 05, 2014 557.15 560.35 562.35 556.5 683.05K -0.89% -0.008894
May 06, 2014 553.7 559 561.8 552.8 550.30K -0.62% -0.006192
May 07, 2014 553.15 553 558.45 551.45 1.30M -0.10% -0.000993
May 08, 2014 552.3 552 558.9 551 885.66K -0.15% -0.001537
May 09, 2014 556.3 552 560 550.25 1.13M 0.72% 0.007242
May 12, 2014 571.5 555.55 573 555.55 852.58K 2.73% 0.027323
May 13, 2014 577.6 574 579.9 569 1.33M 1.07% 0.010674
May 14, 2014 577.5 579.5 581.9 575 660.42K -0.02% -0.000173
May 15, 2014 588.95 577.5 590.2 577.5 1.24M 1.98% 0.019827
May 16, 2014 580.7 599.85 608 574.1 2.60M -1.40% -0.014008
May 19, 2014 555.8 594 594 551.55 2.03M -4.29% -0.042879
May 20, 2014 562.6 556 569.95 555.05 1.28M 1.22% 0.012235
May 21, 2014 561.35 565.4 565.4 557.7 923.44K -0.22% -0.002222
May 22, 2014 562.9 566 566 560 963.82K 0.28% 0.002761
May 23, 2014 561.5 564 570.35 559 1.76M -0.25% -0.002487
May 26, 2014 559.85 562.1 564.85 556 1.83M -0.29% -0.002939
May 27, 2014 560.15 557.35 562.75 557.35 1.17M 0.05% 0.000536
May 28, 2014 561.9 560.5 564.5 558 1.12M 0.31% 0.003124
May 29, 2014 556.45 561 564.5 555 2.15M -0.97% -0.009699
May 30, 2014 603.35 555.55 615 553.35 10.94M 8.43% 0.084284
Jun 02, 2014 601 612 612 588.35 1.61M -0.39% -0.003895
Jun 03, 2014 593.45 602.95 605.45 590.1 909.77K -1.26% -0.012562
Jun 04, 2014 604.95 594.95 609.5 591.1 1.97M 1.94% 0.019378
Jun 05, 2014 630.1 606 637.9 605.95 3.42M 4.16% 0.041574
Jun 06, 2014 639.95 637 645.95 620.2 2.50M 1.56% 0.015632
Jun 09, 2014 632.7 637 644 629.35 962.35K -1.13% -0.011329
Jun 10, 2014 640.25 631 643.9 627 1.30M 1.19% 0.011933
Jun 11, 2014 625.85 640 640.9 619.35 1.34M -2.25% -0.022491
Jun 12, 2014 630.1 627.8 632.1 619 786.93K 0.68% 0.006791
Jun 13, 2014 634.95 631.75 640.85 623.6 992.55K 0.77% 0.007697
Jun 16, 2014 634.75 640 641 631.05 1.14M -0.03% -0.000315
Jun 17, 2014 630.35 632.15 634.4 626.45 742.70K -0.69% -0.006932
Jun 18, 2014 618.85 630.5 632.55 617.3 804.16K -1.82% -0.018244
Jun 19, 2014 625.75 622 629.3 619 848.94K 1.11% 0.01115
Jun 20, 2014 624.3 622 629.95 620.05 1.09M -0.23% -0.002317
Jun 23, 2014 617.65 625.05 626 610.8 796.81K -1.07% -0.010652
Jun 24, 2014 616.25 617.2 624 613.45 634.72K -0.23% -0.002267
Jun 25, 2014 625.3 616 626.9 612.35 584.34K 1.47% 0.014686
Jun 26, 2014 618.65 627 629 612.5 1.61M -1.06% -0.010635
Jun 27, 2014 616.4 617.1 621.7 612 805.14K -0.36% -0.003637
Jun 30, 2014 620.35 618 623.9 617.1 732.79K 0.64% 0.006408
Jul 01, 2014 628.85 622 634.4 616.55 650.96K 1.37% 0.013702
Jul 02, 2014 631.15 633.8 633.8 626.05 777.57K 0.37% 0.003657
Jul 03, 2014 624.1 631.15 631.7 621.1 607.88K -1.12% -0.01117
Jul 04, 2014 625.15 624.1 629.9 618.35 687.23K 0.17% 0.001682
Jul 07, 2014 627.6 626 630 618.4 1.08M 0.39% 0.003919
Jul 08, 2014 627.35 627 633.5 622 1.08M -0.04% -0.000398
Jul 09, 2014 629.85 629.95 634.7 625 942.57K 0.40% 0.003985
Jul 10, 2014 631.85 628.05 638 615.05 1.09M 0.32% 0.003175
Jul 11, 2014 641.85 627 646.85 625 1.92M 1.58% 0.015827
Jul 14, 2014 622.95 644 644.6 620.4 672.95K -2.94% -0.029446
Jul 15, 2014 618.9 623.25 628.8 616.4 649.43K -0.65% -0.006501
Jul 16, 2014 621.3 623.7 627.85 617.5 878.91K 0.39% 0.003878
Jul 17, 2014 626.85 622.95 627.9 620.2 418.20K 0.89% 0.008933
Jul 18, 2014 622.5 625.5 625.5 621 352.62K -0.69% -0.006939
Jul 21, 2014 627.55 623.4 630 620.05 385.66K 0.81% 0.008112
Jul 22, 2014 633.6 626.15 636.95 626.15 636.19K 0.96% 0.009641
Jul 23, 2014 634.1 636.9 637.4 631.1 494.83K 0.08% 0.000789
Jul 24, 2014 642.9 635 644.75 631.1 731.99K 1.39% 0.013878
Jul 25, 2014 663.75 642.9 667 640 1.75M 3.24% 0.032431
Jul 28, 2014 686.8 663.95 691.7 654.35 3.86M 3.47% 0.034727
Jul 30, 2014 694.65 689.9 701.3 671.85 3.68M 1.14% 0.01143
Jul 31, 2014 686.6 690.05 697.55 680 2.49M -1.16% -0.011589
Aug 01, 2014 693.55 678 702 678 1.91M 1.01% 0.010122
Aug 04, 2014 699.65 697 705.9 693.25 1.29M 0.88% 0.008795
Aug 05, 2014 704.85 699 709.6 697.8 863.28K 0.74% 0.007432
Aug 06, 2014 707.85 703.05 732 703.05 2.05M 0.43% 0.004256
Aug 07, 2014 701.95 707 708.2 699.3 634.91K -0.83% -0.008335
Aug 08, 2014 702.05 699.05 703.5 695.95 747.15K 0.01% 0.000142
Aug 11, 2014 697.95 702.1 706 694.3 872.22K -0.58% -0.00584
Aug 12, 2014 700.9 702.9 702.9 692.5 811.74K 0.42% 0.004227
Aug 13, 2014 718.7 700.95 721.7 700 1.67M 2.54% 0.025396
Aug 14, 2014 714.55 722 725.95 709.35 845.24K -0.58% -0.005774
Aug 18, 2014 724.8 721 736.8 716.1 959.54K 1.43% 0.014345
Aug 19, 2014 719.55 719.1 731 715.1 735.69K -0.72% -0.007243
Aug 20, 2014 711.85 719.5 721 709.5 765.92K -1.07% -0.010701
Aug 21, 2014 710.35 709.8 718.6 709.05 553.72K -0.21% -0.002107
Aug 22, 2014 704.2 711.95 712.8 701.35 455.14K -0.87% -0.008658
Aug 25, 2014 716.7 708.2 721.45 704.2 641.02K 1.78% 0.017751
Aug 26, 2014 727.35 718.95 730.85 717.65 1.24M 1.49% 0.01486
Aug 27, 2014 734.85 727 739.55 723.4 1.15M 1.03% 0.010311
Aug 28, 2014 742.45 736 744.9 734.05 1.94M 1.03% 0.010342
Sep 01, 2014 740.4 743.9 747.25 736 515.91K -0.28% -0.002761
Sep 02, 2014 732.7 740 740.15 730 598.03K -1.04% -0.0104
Sep 03, 2014 732.8 733.5 738.9 730.25 814.19K 0.01% 0.000136
Sep 04, 2014 737.1 733 742.85 730.5 1.01M 0.59% 0.005868
Sep 05, 2014 733.75 736.4 742.2 732.85 692.42K -0.45% -0.004545
Sep 08, 2014 745.8 736 748.95 733.75 978.71K 1.64% 0.016422
Sep 09, 2014 751.9 745.8 756.1 744.05 726.17K 0.82% 0.008179
Sep 10, 2014 749.1 749.4 753 746 437.34K -0.37% -0.003724
Sep 11, 2014 755.6 748 764.45 748 1.15M 0.87% 0.008677
Sep 12, 2014 757.5 752.9 762.9 752.9 479.49K 0.25% 0.002515
Sep 15, 2014 754.85 757.5 757.5 748.5 473.33K -0.35% -0.003498
Sep 16, 2014 756 750.6 759.8 748.75 563.96K 0.15% 0.001523
Sep 17, 2014 754.65 759 760.85 752.75 1.07M -0.18% -0.001786
Sep 18, 2014 749.65 753 754.4 739.45 1.84M -0.66% -0.006626
Sep 19, 2014 737.25 750.8 751.4 730.05 1.58M -1.65% -0.016541
Sep 22, 2014 741.7 737 746.05 721.85 1.23M 0.60% 0.006036
Sep 23, 2014 742.05 741 755 736.15 934.12K 0.05% 0.000472
Sep 24, 2014 764.1 743 766.8 743 1.12M 2.97% 0.029715
Sep 25, 2014 759.35 767.95 771.9 756.15 1.19M -0.62% -0.006216
Sep 26, 2014 751.45 758.15 759.9 745.25 759.34K -1.04% -0.010404
Sep 29, 2014 746.5 750 753 735.5 733.78K -0.66% -0.006587
Sep 30, 2014 746 746 751.8 740 1.06M -0.07% -0.00067
Oct 01, 2014 736.15 745 748.75 733.55 478.02K -1.32% -0.013204
Oct 07, 2014 735.8 733.4 744.65 725 801.42K -0.05% -0.000475
Oct 08, 2014 734.75 732.05 744 728.4 951.09K -0.14% -0.001427
Oct 09, 2014 739.1 735 743.95 729.5 622.94K 0.59% 0.00592
Oct 10, 2014 720.35 734.35 736.8 718.65 503.36K -2.54% -0.025369
Oct 13, 2014 720.4 718 724.8 714.2 495.34K 0.01% 6.941E-05
Oct 14, 2014 731.25 720.55 736 716.6 553.14K 1.51% 0.015061
Oct 16, 2014 730.6 726.05 745.6 725 1.24M -0.09% -0.000889
Oct 17, 2014 726.3 732 740.95 723 680.26K -0.59% -0.005886
Oct 20, 2014 736.55 732 739.4 728.05 453.08K 1.41% 0.014113
Oct 21, 2014 749.75 738.5 754 730.85 554.04K 1.79% 0.017921
Oct 22, 2014 757.4 753.9 760 748.05 436.78K 1.02% 0.010203
Oct 23, 2014 758.95 757 762.5 753.1 90.22K 0.20% 0.002046
Oct 27, 2014 720.45 765 766.05 715.5 2.95M -5.07% -0.050728
Oct 28, 2014 717.05 716 719.3 707.15 1.25M -0.47% -0.004719
Oct 29, 2014 723.95 722 726.95 712.8 962.92K 0.96% 0.009623
Oct 30, 2014 731.6 722 734.85 717.65 1.25M 1.06% 0.010567
Oct 31, 2014 738.35 728.7 742 722.1 1.08M 0.92% 0.009226
Nov 03, 2014 739.85 735.05 743 728.75 733.23K 0.20% 0.002032
Nov 05, 2014 747.75 739 750 738.1 746.81K 1.07% 0.010678
Nov 07, 2014 761.5 750 763.45 747.25 881.93K 1.84% 0.018388
Nov 10, 2014 771 760 774 759.95 768.08K 1.25% 0.012475
Nov 11, 2014 772.3 773 776.75 764.8 713.63K 0.17% 0.001686
Nov 12, 2014 770 772 772.9 763.5 750.58K -0.30% -0.002978
Nov 13, 2014 764.35 768 773.85 761.25 1.16M -0.73% -0.007338
Nov 14, 2014 756.15 763 763.95 753.55 409.12K -1.07% -0.010728
Nov 17, 2014 757.2 756.15 765.3 750 586.70K 0.14% 0.001389
Nov 18, 2014 751.85 755.2 758.95 750 448.21K -0.71% -0.007066
Nov 19, 2014 760.2 754.4 766.8 752.2 941.82K 1.11% 0.011106
Nov 20, 2014 761.25 761.4 765 755.1 853.21K 0.14% 0.001381
Nov 21, 2014 753 759 762.7 751.85 687.25K -1.08% -0.010837
Nov 24, 2014 750.1 755.5 756.5 746 540.12K -0.39% -0.003851
Nov 25, 2014 765.7 750.1 774.9 747.1 1.50M 2.08% 0.020797
Nov 26, 2014 769.75 765 771.75 762.5 685.24K 0.53% 0.005289
Nov 27, 2014 790.05 771 792.7 766.8 1.18M 2.64% 0.026372
Nov 28, 2014 786.1 794 798.85 783.1 811.91K -0.50% -0.005
Dec 01, 2014 808.65 786 814.85 783.95 1.20M 2.87% 0.028686
Dec 02, 2014 805.8 811.5 817.15 804.25 573.87K -0.35% -0.003524
Dec 03, 2014 819 807.4 822.3 802.35 937.57K 1.64% 0.016381
Dec 04, 2014 824.65 816.5 829.75 814.35 1.12M 0.69% 0.006899
Dec 05, 2014 820.65 820 827.5 812.7 688.49K -0.49% -0.004851
Dec 08, 2014 820 820 828.45 814.25 1.02M -0.08% -0.000792
Dec 09, 2014 812.95 819 819.5 810.05 945.42K -0.86% -0.008598
Dec 10, 2014 797.8 811.15 815.4 795.1 1.15M -1.86% -0.018636
Dec 11, 2014 796.05 799.35 803 790.35 1.57M -0.22% -0.002194
Dec 12, 2014 797.75 798.4 804.3 794 767.76K 0.21% 0.002136
Dec 15, 2014 790.1 795 808.85 784.65 704.52K -0.96% -0.009589
Dec 16, 2014 766.65 792.4 792.4 763 1.18M -2.97% -0.02968
Dec 17, 2014 766.35 760.25 773.05 760.25 1.98M -0.04% -0.000391
Dec 18, 2014 765.95 767.2 770 753.05 1.17M -0.05% -0.000522
Dec 19, 2014 755.15 771 771 750 1.15M -1.41% -0.0141
Dec 22, 2014 767.85 758.8 769.9 752.3 958.31K 1.68% 0.016818
Dec 23, 2014 766.1 769 770.8 761.15 1.28M -0.23% -0.002279
Dec 24, 2014 757 763.2 767.1 752 2.53M -1.19% -0.011878
Dec 26, 2014 750.35 752.6 756 744.5 625.24K -0.88% -0.008785
Dec 29, 2014 758.85 753.4 763.25 752.15 616.32K 1.13% 0.011328
Dec 30, 2014 759.5 761.9 767.25 758 397.53K 0.09% 0.000857
Dec 31, 2014 760.1 760.9 763.4 753.3 1.04M 0.08% 0.00079
Jan 01, 2015 758.45 759.3 761.9 754.15 372.13K -0.22% -0.002171
Jan 02, 2015 755.95 757 766 752.65 1.21M -0.33% -0.003296
Jan 05, 2015 760.3 759.75 761.9 755.1 849.25K 0.58% 0.005754
Jan 06, 2015 774.7 767 779.9 755.4 2.74M 1.89% 0.01894
Jan 07, 2015 801.9 779 806.8 779 3.74M 3.51% 0.03511
Jan 08, 2015 817.05 803.9 825 803.15 3.08M 1.89% 0.018893
Jan 09, 2015 864.6 818.5 868.4 817.05 3.83M 5.82% 0.058197
Jan 12, 2015 896.6 867.5 899.8 864.25 4.34M 3.70% 0.037011
Jan 13, 2015 884.55 899.95 908.65 876.4 3.37M -1.34% -0.01344
Jan 14, 2015 924.05 888.8 934.5 886 4.58M 4.47% 0.044655
Jan 15, 2015 921.55 934.95 937.4 909.7 3.53M -0.27% -0.002705
Jan 16, 2015 941.05 928 947 925 2.02M 2.12% 0.02116
Jan 19, 2015 892.55 946.3 947.4 886.05 7.71M -5.15% -0.051538
Jan 20, 2015 895.45 889.9 903 877.75 4.36M 0.32% 0.003249
Jan 21, 2015 941.95 897 948.4 888.5 4.10M 5.19% 0.051929
Jan 22, 2015 944.65 944 961.3 931.3 3.59M 0.29% 0.002866
Jan 23, 2015 965.3 947 968.85 944.65 2.45M 2.19% 0.02186
Jan 27, 2015 941.95 962.1 967.9 936.6 3.27M -2.42% -0.024189
Jan 28, 2015 933.85 938 940.8 928.15 2.25M -0.86% -0.008599
Jan 29, 2015 941.6 931 948 926.4 3.42M 0.83% 0.008299
Jan 30, 2015 932.55 941 941 927.8 1.56M -0.96% -0.009611
Feb 02, 2015 908 926.35 929.95 904.8 1.82M -2.63% -0.026326
Feb 03, 2015 910.85 910.2 930.85 908 1.54M 0.31% 0.003139
Feb 04, 2015 899.9 910.9 919.8 895.1 1.18M -1.20% -0.012022
Feb 05, 2015 909.05 907.3 919.8 901.2 1.71M 1.02% 0.010168
Feb 06, 2015 905.75 906 915.85 899.4 717.67K -0.36% -0.00363
Feb 09, 2015 900.15 905.75 914.6 895.9 860.24K -0.62% -0.006183
Feb 10, 2015 887.75 895 907.5 885.4 1.06M -1.38% -0.013775
Feb 11, 2015 900.3 890.35 902.95 884.6 897.36K 1.41% 0.014137
Feb 12, 2015 887.8 905 910.8 885.3 1.12M -1.39% -0.013884
Feb 13, 2015 892.8 892.4 898.8 885.2 1.34M 0.56% 0.005632
Feb 16, 2015 907 886.35 920 886.35 1.64M 1.59% 0.015905
Feb 18, 2015 912.9 902 923.35 902 2.18M 0.65% 0.006505
Feb 19, 2015 908.15 919.95 922.8 895 1.03M -0.52% -0.005203
Feb 20, 2015 900.25 905.5 909.7 899 623.25K -0.87% -0.008699
Feb 23, 2015 886.15 903 913.85 883.05 1.05M -1.57% -0.015662
Feb 24, 2015 913.7 889 915.6 887 2.10M 3.11% 0.03109
Feb 25, 2015 901.9 916.5 917.5 894 1.14M -1.29% -0.012915
Feb 26, 2015 886.4 905.7 905.7 883.8 1.19M -1.72% -0.017186
Feb 27, 2015 887.15 889.8 893 880.4 1.91M 0.08% 0.000846
Feb 28, 2015 910.1 894 916.9 889.65 861.95K 2.59% 0.025869
Mar 02, 2015 935.65 914 939.95 906.1 2.79M 2.81% 0.028074
Mar 03, 2015 929.7 939.9 939.9 923.25 1.51M -0.64% -0.006359
Mar 04, 2015 916.1 931.1 945.3 913 1.20M -1.46% -0.014628
Mar 05, 2015 939.7 913.45 946.35 913.45 2.30M 2.58% 0.025761
Mar 09, 2015 976 936 981 931 3.53M 3.86% 0.038629
Mar 10, 2015 957.15 978.3 978.65 951.05 1.32M -1.93% -0.019314
Mar 11, 2015 968.9 957.15 978.9 949.45 1.74M 1.23% 0.012276
Mar 12, 2015 960.55 968 972.8 955.6 1.36M -0.86% -0.008618
Mar 13, 2015 941.7 963.7 964.9 938.95 1.47M -1.96% -0.019624
Mar 16, 2015 931.75 939.45 957.25 902.5 1.24M -1.06% -0.010566
Mar 17, 2015 931.8 934.95 946.8 921.4 1.24M 0.01% 5.366E-05
Mar 18, 2015 922.1 932.4 937.25 911.5 1.44M -1.04% -0.01041
Mar 19, 2015 922.65 931 940.8 916.65 1.25M 0.06% 0.000596
Mar 20, 2015 895.75 922 922 892 1.85M -2.92% -0.029155
Mar 23, 2015 902.4 899.7 910 892.35 989.35K 0.74% 0.007424
Mar 24, 2015 887.2 896.2 901.15 885.35 1.29M -1.68% -0.016844
Mar 25, 2015 886.4 889.75 897.6 883 2.85M -0.09% -0.000902
Mar 26, 2015 865.9 884.85 885 858.2 2.57M -2.31% -0.023127
Mar 27, 2015 851.3 870.5 870.9 848.95 2.02M -1.69% -0.016861
Mar 30, 2015 862.05 857.95 871 852 1.42M 1.26% 0.012628
Mar 31, 2015 873.55 862.95 884 858 1.50M 1.33% 0.01334
Apr 01, 2015 883.5 873.5 885.8 871.5 865.86K 1.14% 0.01139
Apr 06, 2015 907.95 883.65 910.8 882.5 1.48M 2.77% 0.027674
Apr 07, 2015 913.45 911.35 919.05 897.6 1.21M 0.61% 0.006058
Apr 08, 2015 912.55 914.9 921.65 909.4 1.30M -0.10% -0.000985
Apr 09, 2015 926.45 913.9 932 913.6 1.24M 1.52% 0.015232
Apr 10, 2015 933.8 929.9 935.8 916.35 1.16M 0.79% 0.007934
Apr 13, 2015 949.15 931.35 950.95 928 1.37M 1.64% 0.016438
Apr 15, 2015 934.7 942.9 948.95 933 924.86K -1.52% -0.015224
Apr 16, 2015 933.1 932.5 937.8 918.1 1.07M -0.17% -0.001712
Apr 17, 2015 937.65 936.7 944.2 928.85 764.98K 0.49% 0.004876
Apr 20, 2015 913.45 938.4 940.75 905.6 879.56K -2.58% -0.025809
Apr 21, 2015 873.1 914.05 919.85 870.35 2.54M -4.42% -0.044173
Apr 22, 2015 907.15 887.45 913 875 2.11M 3.90% 0.038999
Apr 23, 2015 902.65 911 922 892.8 1.03M -0.50% -0.004961
Apr 24, 2015 889.5 903.95 903.95 873.75 1.12M -1.46% -0.014568
Apr 27, 2015 866.65 885 901.8 860.25 945.77K -2.57% -0.025689
Apr 28, 2015 860.6 863.35 873.9 851.5 1.84M -0.70% -0.006981
Apr 29, 2015 857.7 860.4 875 852.15 1.32M -0.34% -0.00337
Apr 30, 2015 850.35 857.25 859.45 832.2 3.00M -0.86% -0.008569
May 04, 2015 861.75 860 865.7 844.15 558.19K 1.34% 0.013406
May 05, 2015 879.05 858 883.4 854 1.66M 2.01% 0.020075
May 06, 2015 858.2 879 879 850.1 1.99M -2.37% -0.023719
May 07, 2015 866.25 860 871.75 853.7 982.64K 0.94% 0.00938
May 08, 2015 895.2 875.7 907.05 854.5 5.24M 3.34% 0.03342
May 11, 2015 864.7 899.8 901 862.2 2.71M -3.41% -0.034071
May 12, 2015 843.95 867 873.55 841.65 1.84M -2.40% -0.023997
May 13, 2015 841.05 850.1 855.65 827.1 1.84M -0.34% -0.003436
May 14, 2015 846.45 842.8 850.85 831 1.46M 0.64% 0.006421
May 15, 2015 844.8 848 852.3 840.1 861.42K -0.19% -0.001949
May 18, 2015 852.7 848 854.9 837.5 794.94K 0.94% 0.009351
May 19, 2015 844.75 852.4 855.85 841.25 1.12M -0.93% -0.009323
May 20, 2015 855.6 847.2 858.15 846 1.05M 1.28% 0.012844
May 21, 2015 864.35 856.4 865.9 848.05 998.35K 1.02% 0.010227
May 22, 2015 863.75 867.45 868.85 853.95 1.37M -0.07% -0.000694
May 25, 2015 852.45 864.95 864.95 847.55 642.23K -1.31% -0.013082
May 26, 2015 855.35 855 858.15 845.95 732.66K 0.34% 0.003402
May 27, 2015 857.7 855.5 860 845.7 530.54K 0.27% 0.002747
May 28, 2015 846.2 858.7 860 842.35 2.06M -1.34% -0.013408
May 29, 2015 859.55 847.5 860.7 843.1 3.79M 1.58% 0.015776
Jun 01, 2015 880.8 859.55 883.5 852.45 950.34K 2.47% 0.024722
Jun 02, 2015 852.75 884 884.65 850.9 928.60K -3.18% -0.031846
Jun 03, 2015 831.45 853 854.7 828.6 1.07M -2.50% -0.024978
Jun 04, 2015 822.65 833.5 835 820.05 1.27M -1.06% -0.010584
Jun 05, 2015 829.1 821.6 847.3 816.35 1.56M 0.78% 0.007841
Jun 08, 2015 812.25 828 829 809 1.11M -2.03% -0.020323
Jun 09, 2015 819.75 807 828.55 806.1 769.06K 0.92% 0.009234
Jun 10, 2015 820.45 818.25 825 814 959.27K 0.09% 0.000854
Jun 11, 2015 816.7 820 836.5 816 1.26M -0.46% -0.004571
Jun 12, 2015 814.5 813.35 821.5 810.85 833.64K -0.27% -0.002694
Jun 15, 2015 821.75 814 827.45 808.45 626.62K 0.89% 0.008901
Jun 16, 2015 834.95 818.1 839.35 817.3 864.77K 1.61% 0.016063
Jun 17, 2015 862.05 840 868.85 840 2.57M 3.25% 0.032457
Jun 18, 2015 862.6 862 868 857.1 1.23M 0.06% 0.000638
Jun 19, 2015 857.7 851.1 864.9 844.85 1.38M -0.57% -0.005681
Jun 22, 2015 873.45 863.9 876 858.45 1.04M 1.84% 0.018363
Jun 23, 2015 875.7 878 879.8 871.35 741.77K 0.26% 0.002576
Jun 24, 2015 896.55 877.5 908.9 877 1.81M 2.38% 0.02381
Jun 25, 2015 883.25 888.55 897.9 879.1 1.26M -1.48% -0.014835
Jun 26, 2015 887.95 884 891.4 875 758.67K 0.53% 0.005321
Jun 29, 2015 900.4 872 905 868.35 1.22M 1.40% 0.014021
Jun 30, 2015 916.7 907 923.1 906 2.32M 1.81% 0.018103
Jul 01, 2015 918.3 916.7 926 912 1.46M 0.17% 0.001745
Jul 02, 2015 923.45 919.8 929.2 912 962.65K 0.56% 0.005608
Jul 03, 2015 924.5 922 929.5 917.05 512.93K 0.11% 0.001137
Jul 06, 2015 927.45 917 930 914.65 595.19K 0.32% 0.003191
Jul 07, 2015 924.35 921.6 927.4 915.6 715.70K -0.33% -0.003342
Jul 08, 2015 927.65 920 944 918.1 1.79M 0.36% 0.00357
Jul 09, 2015 921.55 927.65 934.8 912.4 1.15M -0.66% -0.006576
Jul 10, 2015 900.25 924.5 924.5 891.3 2.20M -2.31% -0.023113
Jul 13, 2015 910.7 900.8 914.5 890.5 1.10M 1.16% 0.011608
Jul 14, 2015 927.3 910.5 929.1 902.8 662.37K 1.82% 0.018228
Jul 15, 2015 929 927 935 920.35 980.53K 0.18% 0.001833
Jul 16, 2015 936.85 930 939.5 923.25 667.59K 0.84% 0.00845
Jul 17, 2015 924.3 937.05 941.95 922.25 848.16K -1.34% -0.013396
Jul 20, 2015 913.1 924 931.5 909.05 738.51K -1.21% -0.012117
Jul 21, 2015 891.3 915 916.85 871.1 4.92M -2.39% -0.023875
Jul 22, 2015 920.5 894 923 891.15 1.43M 3.28% 0.032761
Jul 23, 2015 904.25 919 919 895.2 1.05M -1.77% -0.017653
Jul 24, 2015 906.8 905 911.45 897.6 624.10K 0.28% 0.00282
Jul 27, 2015 900.1 906 910.15 895 1.31M -0.74% -0.007389
Jul 28, 2015 904.75 893.25 916 891.5 1.65M 0.52% 0.005166
Jul 29, 2015 899.2 906.15 919.05 897 1.33M -0.61% -0.006134
Jul 30, 2015 920.7 905 934.45 899.2 2.00M 2.39% 0.02391
Jul 31, 2015 921.65 920.3 928.2 913.2 1.62M 0.10% 0.001032
Aug 03, 2015 909.7 921 924.8 906.5 1.81M -1.30% -0.012966
Aug 04, 2015 908.1 910.5 914.45 900.05 2.73M -0.18% -0.001759
Aug 05, 2015 908.6 910.7 912.85 905 2.87M 0.06% 0.000551
Aug 06, 2015 907.75 910 910.4 902.55 1.11M -0.09% -0.000936
Aug 07, 2015 904.85 907.75 909.05 900.9 849.34K -0.32% -0.003195
Aug 10, 2015 906.15 905 909 901 1.09M 0.14% 0.001437
Aug 11, 2015 888.2 903 905.85 885 1.43M -1.98% -0.019809
Aug 12, 2015 866.35 889 889 859.6 1.41M -2.46% -0.0246
Aug 13, 2015 866.55 866 879 850 976.70K 0.02% 0.000231
Aug 14, 2015 870.55 871 879 857.5 742.84K 0.46% 0.004616
Aug 17, 2015 872.65 874.45 879 860 373.17K 0.24% 0.002412
Aug 18, 2015 872.85 872 877.85 868.05 606.04K 0.02% 0.000229
Aug 19, 2015 876.2 869.35 885.25 861.4 548.16K 0.38% 0.003838
Aug 20, 2015 872.05 870 901.85 867 1.09M -0.47% -0.004736
Aug 21, 2015 884.15 867 888 860.95 1.43M 1.39% 0.013875
Aug 24, 2015 851.15 865.35 880 844.95 2.39M -3.73% -0.037324
Aug 25, 2015 865.95 861 878 855.1 2.30M 1.74% 0.017388
Aug 26, 2015 855 866.25 868.55 850 1.89M -1.26% -0.012645
Aug 27, 2015 857.8 860.65 864.45 851 2.09M 0.33% 0.003275
Aug 28, 2015 854.5 870 870.5 852 1.43M -0.38% -0.003847
Aug 31, 2015 860.9 862.9 870 848.8 1.99M 0.75% 0.00749
Sep 01, 2015 853.75 855 861.35 848.35 1.48M -0.83% -0.008305
Sep 02, 2015 830.6 857 862.4 824.2 1.46M -2.71% -0.027116
Sep 03, 2015 833.75 830.5 841.75 815.1 1.23M 0.38% 0.003792
Sep 04, 2015 830 831.35 840.75 823.2 1.33M -0.45% -0.004498
Sep 07, 2015 819.85 831 834 817.4 868.62K -1.22% -0.012229
Sep 08, 2015 801.1 827.8 827.8 785 2.51M -2.29% -0.02287
Sep 09, 2015 803.05 806 812.45 790.9 1.52M 0.24% 0.002434
Sep 10, 2015 790.15 801 801 777.6 2.65M -1.61% -0.016064
Sep 11, 2015 795.25 792 799.7 784.05 1.37M 0.65% 0.006454
Sep 14, 2015 794.75 800.9 800.9 788.1 1.12M -0.06% -0.000629
Sep 15, 2015 804.65 794.75 808.65 791.15 1.24M 1.25% 0.012457
Sep 16, 2015 806.85 811 811.8 796.75 1.00M 0.27% 0.002734
Sep 18, 2015 797.85 807 816.8 793 3.20M -1.12% -0.011154
Sep 21, 2015 790.7 795 799.9 788.4 1.10M -0.90% -0.008962
Sep 22, 2015 785.9 792 796.85 783.2 1.90M -0.61% -0.006071
Sep 23, 2015 785 788.8 789.4 780.15 1.11M -0.11% -0.001145
Sep 24, 2015 781.7 789 789 776.25 2.63M -0.42% -0.004204
Sep 28, 2015 790.65 785 802.5 780.8 1.12M 1.14% 0.011449
Sep 29, 2015 784.35 782.6 801 781.35 2.38M -0.80% -0.007968
Sep 30, 2015 814.75 799.8 818 787 2.32M 3.88% 0.038758
Oct 01, 2015 816.4 817.8 827.25 811.2 903.86K 0.20% 0.002025
Oct 05, 2015 809.8 820.55 824 801 1.34M -0.81% -0.008084
Oct 06, 2015 829.3 816.95 832 811.9 1.47M 2.41% 0.02408
Oct 07, 2015 823.55 818 828 816 1.13M -0.69% -0.006934
Oct 08, 2015 821.9 827 831.95 817.5 673.06K -0.20% -0.002004
Oct 09, 2015 818 826 830.4 810 740.40K -0.47% -0.004745
Oct 12, 2015 814.85 819 822.5 807.35 760.38K -0.39% -0.003851
Oct 13, 2015 812.9 817 819 805.8 860.80K -0.24% -0.002393
Oct 14, 2015 797.2 814.05 815 787 3.48M -1.93% -0.019314
Oct 15, 2015 791.55 783 801 769 4.11M -0.71% -0.007087
Oct 16, 2015 784.65 788 790.9 782 2.12M -0.87% -0.008717
Oct 19, 2015 793.9 784.9 796.95 778 1.73M 1.18% 0.011789
Oct 20, 2015 787.1 797.45 797.45 783 1.43M -0.86% -0.008565
Oct 21, 2015 790.35 788 794.45 787 879.89K 0.41% 0.004129
Oct 23, 2015 800.2 795 805.6 791.25 1.96M 1.25% 0.012463
Oct 26, 2015 808.6 802.8 810 800.65 754.38K 1.05% 0.010497
Oct 27, 2015 812.15 806.75 814.85 799.2 876.43K 0.44% 0.00439
Oct 28, 2015 818.5 811.6 820.5 807.9 1.12M 0.78% 0.007819
Oct 29, 2015 801.45 811 818 799.2 1.56M -2.08% -0.020831
Oct 30, 2015 800.65 802 810.95 795 1.21M -0.10% -0.000998
Nov 02, 2015 802.75 799.25 804.85 791.55 553.60K 0.26% 0.002623
Nov 03, 2015 804.45 805 808.5 801.2 349.30K 0.21% 0.002118
Nov 04, 2015 801 806.8 818.1 799.2 945.88K -0.43% -0.004289
Nov 05, 2015 802.65 801 811.6 797.75 462.52K 0.21% 0.00206
Nov 06, 2015 799.05 806.7 806.95 796.3 726.02K -0.45% -0.004485
Nov 09, 2015 802.6 794 807 784 1.25M 0.44% 0.004443
Nov 10, 2015 803.55 802 809.6 793.4 880.29K 0.12% 0.001184
Nov 11, 2015 807.95 805.8 809.9 804.05 111.23K 0.55% 0.005476
Nov 13, 2015 796.7 792.35 799.5 792.35 1.03M -1.39% -0.013924
Nov 16, 2015 784.1 794 802.1 780.1 1.19M -1.58% -0.015815
Nov 17, 2015 798.3 785.9 800 782 792.59K 1.81% 0.01811
Nov 18, 2015 793.5 798 806.85 790.45 721.76K -0.60% -0.006013
Nov 19, 2015 794.6 797.5 801.85 792.3 861.40K 0.14% 0.001386
Nov 20, 2015 798.15 799.85 803.45 794.3 845.03K 0.45% 0.004468
Nov 23, 2015 791.2 795.05 800.7 787 692.99K -0.87% -0.008708
Nov 24, 2015 811.95 794 813.5 790.75 1.19M 2.62% 0.026226
Nov 26, 2015 812.45 814.7 821.5 808.15 1.28M 0.06% 0.000616
Nov 27, 2015 816.2 812.5 820.75 808 897.45K 0.46% 0.004616
Nov 30, 2015 808.45 813.5 826 804.1 2.96M -0.95% -0.009495
Dec 01, 2015 833.4 811.85 836.8 811.85 1.40M 3.09% 0.030862
Dec 02, 2015 829.9 832.9 835.7 823.4 983.63K -0.42% -0.0042
Dec 03, 2015 816.6 827.85 827.9 814 680.10K -1.60% -0.016026
Dec 04, 2015 814.95 813.35 824.45 805 1.45M -0.20% -0.002021
Dec 07, 2015 833.5 815 835.5 815 1.27M 2.28% 0.022762
Dec 08, 2015 825.75 831.9 839.8 822.6 1.14M -0.93% -0.009298
Dec 09, 2015 820.15 827 835 816.15 1.03M -0.68% -0.006782
Dec 10, 2015 815.9 823 830.85 812.25 1.14M -0.52% -0.005182
Dec 11, 2015 822.1 818.3 831.95 816.65 1.21M 0.76% 0.007599
Dec 14, 2015 839 825 842.5 813.45 1.31M 2.06% 0.020557
Dec 15, 2015 858.6 839.2 862.5 839.2 2.30M 2.34% 0.023361
Dec 16, 2015 855.4 865 868.4 852.7 1.10M -0.37% -0.003727
Dec 17, 2015 864.25 840 865.7 840 1.21M 1.03% 0.010346
Dec 18, 2015 857.05 865.6 875.6 852.15 2.11M -0.83% -0.008331
Dec 21, 2015 851.6 861.95 861.95 849.75 1.11M -0.64% -0.006359
Dec 22, 2015 851.45 852.95 857.9 843.2 913.03K -0.02% -0.000176
Dec 23, 2015 863.25 859.45 870.5 856.05 770.19K 1.39% 0.013859
Dec 24, 2015 864.25 868 869.3 862 538.74K 0.12% 0.001158
Dec 28, 2015 865.85 865 873 862.5 976.33K 0.19% 0.001851
Dec 29, 2015 857.9 867 867 855 754.05K -0.92% -0.009182
Dec 30, 2015 857.45 858 862.9 854.7 677.47K -0.05% -0.000525
Dec 31, 2015 862.75 857.45 866.45 851.5 743.36K 0.62% 0.006181
Jan 01, 2016 856.55 860 862 853.5 230.37K -0.72% -0.007186
Jan 04, 2016 859 856.55 868.7 851.15 828.88K 0.29% 0.00286
Jan 05, 2016 847.95 857.3 859.05 845.5 1.12M -1.29% -0.012864
Jan 06, 2016 843.05 850 850 840.95 2.14M -0.58% -0.005779
Jan 07, 2016 820.25 840 840.95 817.5 1.35M -2.70% -0.027045
Jan 08, 2016 809.85 819 831.5 807.7 1.32M -1.27% -0.012679
Jan 11, 2016 811.75 806 819.7 801.35 1.51M 0.23% 0.002346
Jan 12, 2016 819.7 808.5 822.15 804.55 1.11M 0.98% 0.009794
Jan 13, 2016 832.75 821.8 836.2 813.75 1.34M 1.59% 0.01592
Jan 14, 2016 827.25 829.5 837.9 818.55 1.53M -0.66% -0.006605
Jan 15, 2016 804.25 827.25 828.95 776.65 3.25M -2.78% -0.027803
Jan 18, 2016 809.95 796.3 816.65 795 1.53M 0.71% 0.007087
Jan 19, 2016 810.45 813 821.75 807.65 867.29K 0.06% 0.000617
Jan 20, 2016 795.05 805 815 785 1.54M -1.90% -0.019002
Jan 21, 2016 775.6 797.2 799 774.2 1.68M -2.45% -0.024464
Jan 22, 2016 771.5 780.5 783.5 770 1.47M -0.53% -0.005286
Jan 25, 2016 783.3 772 784.75 769.7 1.04M 1.53% 0.015295
Jan 27, 2016 767.9 781 783.85 766.4 1.29M -1.97% -0.01966
Jan 28, 2016 791.75 769.8 797 766.5 1.97M 3.11% 0.031059
Jan 29, 2016 816.9 791.1 820 791.1 1.73M 3.18% 0.031765
Feb 01, 2016 800.95 816 817.4 799 1.03M -1.95% -0.019525
Feb 02, 2016 800.1 809.5 809.95 796.95 960.24K -0.11% -0.001061
Feb 03, 2016 821.6 795.5 828.5 795.5 1.84M 2.69% 0.026872
Feb 04, 2016 834.8 824.5 838.4 816.55 1.70M 1.61% 0.016066
Feb 05, 2016 844.95 830 855.5 830 2.04M 1.22% 0.012159
Feb 08, 2016 828.9 844 848.2 826.45 490.43K -1.90% -0.018995
Feb 09, 2016 826.35 826.35 842.15 824.7 964.66K -0.31% -0.003076
Feb 10, 2016 824.55 826 832.1 820.1 781.04K -0.22% -0.002178
Feb 11, 2016 802.6 823.9 828 791.2 1.01M -2.66% -0.026621
Feb 12, 2016 812.6 800.5 816.7 795 1.32M 1.25% 0.01246
Feb 15, 2016 804.7 817 821.95 798 1.21M -0.97% -0.009722
Feb 16, 2016 803.2 810 811.85 799.45 926.08K -0.19% -0.001864
Feb 17, 2016 812.55 800.5 814 789.75 783.63K 1.16% 0.011641
Feb 18, 2016 827.4 814.05 830.5 812.5 1.18M 1.83% 0.018276
Feb 19, 2016 827.6 831.85 831.85 813.45 620.20K 0.02% 0.000242
Feb 22, 2016 861.65 827 866 826.35 1.88M 4.11% 0.041143
Feb 23, 2016 836.85 858.45 858.45 834.2 590.73K -2.88% -0.028782
Feb 24, 2016 836.75 836.9 844.9 828.2 1.06M -0.01% -0.000119
Feb 25, 2016 842.8 837.7 846.2 832.4 859.88K 0.72% 0.00723
Feb 26, 2016 849.9 848 852.65 841.1 1.19M 0.84% 0.008424
Feb 29, 2016 830.4 851 851.7 823.5 1.97M -2.29% -0.022944
Mar 01, 2016 824.15 829.85 829.85 818.1 1.78M -0.75% -0.007526
Mar 02, 2016 849.25 830 855 830 1.22M 3.05% 0.030456
Mar 03, 2016 848.9 855.5 856.1 845.75 746.38K -0.04% -0.000412
Mar 04, 2016 848.75 848.5 855.9 841.45 1.33M -0.02% -0.000177
Mar 08, 2016 826.25 848 848 824 1.34M -2.65% -0.02651
Mar 09, 2016 839.65 826.55 843.9 826.55 1.93M 1.62% 0.016218
Mar 10, 2016 837.55 837 841 829 1.14M -0.25% -0.002501
Mar 11, 2016 851.6 842 857.95 831.5 1.53M 1.68% 0.016775
Mar 14, 2016 857.15 855.05 860 845 825.37K 0.65% 0.006517
Mar 15, 2016 840.8 852.1 856.8 835.55 1.33M -1.91% -0.019075
Mar 16, 2016 844.15 844.9 845.85 831 1.51M 0.40% 0.003984
Mar 17, 2016 849.65 848.1 855 843 1.97M 0.65% 0.006515
Mar 18, 2016 848.35 850 852 838 1.85M -0.15% -0.00153
Mar 21, 2016 879.65 847.1 883 847.1 1.59M 3.69% 0.036895
Mar 22, 2016 870.15 876.05 880.65 862.4 2.02M -1.08% -0.0108
Mar 23, 2016 873.6 870 877.35 860.55 1.37M 0.40% 0.003965
Mar 28, 2016 863.65 876 876.1 860.2 2.03M -1.14% -0.01139
Mar 29, 2016 861.15 860.3 871.35 858.6 1.39M -0.29% -0.002895
Mar 30, 2016 861.65 862 878.95 858.9 1.45M 0.06% 0.000581
Mar 31, 2016 869.5 855.5 875.7 855.5 2.64M 0.91% 0.00911
Apr 01, 2016 867.8 867.1 874.9 856 1.10M -0.20% -0.001955
Apr 04, 2016 872.2 863.1 874.95 861.3 960.12K 0.51% 0.00507
Apr 05, 2016 868.5 870.2 882.85 862.3 1.10M -0.42% -0.004242
Apr 06, 2016 871.7 869 872.9 863 1.04M 0.37% 0.003685
Apr 07, 2016 860 870 874.85 855.05 848.06K -1.34% -0.013422
Apr 08, 2016 850.4 861 863 845.8 712.49K -1.12% -0.011163
Apr 11, 2016 864.3 853 867.85 845.1 943.74K 1.63% 0.016345
Apr 12, 2016 872.5 866.9 874.4 860.2 867.41K 0.95% 0.009487
Apr 13, 2016 897.7 875 899.6 873.5 1.90M 2.89% 0.028883
Apr 18, 2016 899.15 900.2 904.95 886.5 1.09M 0.16% 0.001615
Apr 20, 2016 904.1 899.1 906 893.15 1.42M 0.55% 0.005505
Apr 21, 2016 904.05 905 906.9 896 1.16M -0.01% -5.53E-05
Apr 22, 2016 884.2 897.8 904.3 883 1.08M -2.20% -0.021957
Apr 25, 2016 884.15 880.5 889 875.5 828.06K -0.01% -5.65E-05
Apr 26, 2016 885.75 881.6 896 880.7 1.21M 0.18% 0.00181
Apr 27, 2016 892.2 884.4 894 880.9 778.69K 0.73% 0.007282
Apr 28, 2016 876.25 893.2 896.8 871 2.72M -1.79% -0.017877
Apr 29, 2016 867.9 876 879.35 859.2 1.58M -0.95% -0.009529
May 02, 2016 863.95 867 867 855 787.16K -0.46% -0.004551
May 03, 2016 851 863.95 869 848 1.31M -1.50% -0.014989
May 04, 2016 853.4 850 855.9 844 568.46K 0.28% 0.00282
May 05, 2016 850.15 859 861.9 846.8 760.87K -0.38% -0.003808
May 06, 2016 853.4 848 856.5 846.75 411.25K 0.38% 0.003823
May 09, 2016 845.5 851 869.7 839.2 3.22M -0.93% -0.009257
May 10, 2016 862.45 848.8 867.9 845.6 1.52M 2.00% 0.020047
May 11, 2016 862.55 855 866.8 851.1 697.30K 0.01% 0.000116
May 12, 2016 853 858.4 862 849.35 730.64K -1.11% -0.011072
May 13, 2016 831.8 852.95 852.95 821.95 2.37M -2.49% -0.024853
May 16, 2016 846.25 833 848.5 817 1.94M 1.74% 0.017372
May 17, 2016 834.05 850 850.35 831 1.43M -1.44% -0.014417
May 18, 2016 825.5 833.7 834.55 823 1.43M -1.03% -0.010251
May 19, 2016 815.1 826.1 829.85 810.35 1.87M -1.26% -0.012598
May 20, 2016 812.4 820 821 806.15 1.62M -0.33% -0.003312
May 23, 2016 819.6 817 825.75 813.05 1.12M 0.89% 0.008863
May 24, 2016 823.1 819 824.45 815.45 946.78K 0.43% 0.00427
May 25, 2016 840.1 828 841.45 827.05 1.13M 2.07% 0.020654
May 26, 2016 850.35 840.2 854 832 2.48M 1.22% 0.012201
May 27, 2016 861.2 851.35 865.95 850.5 1.53M 1.28% 0.012759
May 30, 2016 854.35 864 867.2 849.75 776.27K -0.80% -0.007954
May 31, 2016 848.2 857.8 859.9 845 12.13M -0.72% -0.007198
Jun 01, 2016 855.15 852.15 863.4 846.05 1.22M 0.82% 0.008194
Jun 02, 2016 868.2 855 873.95 835 3.41M 1.53% 0.01526
Jun 03, 2016 884.85 872 888 869.4 1.75M 1.92% 0.019178
Jun 06, 2016 879.35 887.6 892 875.05 1.94M -0.62% -0.006216
Jun 07, 2016 897.05 884 898.8 880.4 2.19M 2.01% 0.020129
Jun 08, 2016 897.2 895 908 891.6 1.47M 0.02% 0.000167
Jun 09, 2016 876.45 899 899 874.45 1.38M -2.31% -0.023128
Jun 10, 2016 874.65 876 884.8 871.15 793.11K -0.21% -0.002054
Jun 13, 2016 874.2 867.35 880.95 867.35 1.07M -0.05% -0.000514
Jun 14, 2016 865.7 872.1 875.2 860.3 826.23K -0.97% -0.009723
Jun 15, 2016 874.65 868 876.6 863 863.26K 1.03% 0.010338
Jun 16, 2016 879.45 871.85 880.85 859.15 803.72K 0.55% 0.005488
Jun 17, 2016 881.35 883.95 884.7 872.5 849.72K 0.22% 0.00216
Jun 20, 2016 879.4 875 882.35 870.55 526.39K -0.22% -0.002213
Jun 21, 2016 870.25 876.5 879 866.15 1.21M -1.04% -0.010405
Jun 22, 2016 859.25 862.95 867.75 857 723.16K -1.26% -0.01264
Jun 23, 2016 869.35 860 873 854.3 574.73K 1.18% 0.011754
Jun 24, 2016 859.1 858.55 862.2 847.1 1.16M -1.18% -0.01179
Jun 27, 2016 858.85 858 873.85 855.25 815.77K -0.03% -0.000291
Jun 28, 2016 887.75 861 889.95 859 1.61M 3.36% 0.03365
Jun 29, 2016 883.8 889.9 894.15 877 857.95K -0.44% -0.004449
Jun 30, 2016 898.55 891 902.9 890.55 2.03M 1.67% 0.016689
Jul 01, 2016 897.6 898.6 904.55 886.1 1.10M -0.11% -0.001057
Jul 04, 2016 893.05 900 902.75 888 674.94K -0.51% -0.005069
Jul 05, 2016 890.2 895.2 896.2 886.85 631.45K -0.32% -0.003191
Jul 07, 2016 918.3 890 920 888.6 1.69M 3.16% 0.031566
Jul 08, 2016 920.7 919 926.3 913.45 1.58M 0.26% 0.002614
Jul 11, 2016 929.4 927 934.9 921.35 746.03K 0.94% 0.009449
Jul 12, 2016 925.3 933.9 933.9 913.65 813.35K -0.44% -0.004411
Jul 13, 2016 927.45 923.1 929.75 917.45 598.07K 0.23% 0.002324
Jul 14, 2016 932.95 927 935 922.05 757.07K 0.59% 0.00593
Jul 15, 2016 941.5 935 951.45 932.05 1.28M 0.92% 0.009164
Jul 18, 2016 921.95 944 946.6 910 3.01M -2.08% -0.020765
Jul 19, 2016 895.15 904.1 906.9 888 2.60M -2.91% -0.029069
Jul 20, 2016 906.9 899.45 910.3 897.2 897.89K 1.31% 0.013126
Jul 21, 2016 910.05 907 913.65 900.5 876.19K 0.35% 0.003473
Jul 22, 2016 903.2 911.2 915 897 967.99K -0.75% -0.007527
Jul 25, 2016 906.95 900.5 909.3 895.7 1.30M 0.42% 0.004152
Jul 26, 2016 902.7 911.9 911.9 899 1.09M -0.47% -0.004686
Jul 27, 2016 903.85 900 909.45 898.25 1.17M 0.13% 0.001274
Jul 28, 2016 909.4 904.9 913 895.1 1.76M 0.61% 0.00614
Jul 29, 2016 922.55 905.4 925 902.55 1.28M 1.45% 0.01446
Aug 01, 2016 925 930 930.05 916.15 1.27M 0.27% 0.002656
Aug 02, 2016 927.4 928.9 940.85 924.2 1.44M 0.26% 0.002595
Aug 03, 2016 913.8 926.8 926.8 909.55 1.07M -1.47% -0.014665
Aug 04, 2016 918.05 922 922.25 908.85 685.52K 0.47% 0.004651
Aug 05, 2016 925.5 921.15 928.65 916.4 936.29K 0.81% 0.008115
Aug 08, 2016 929.5 926.55 934.35 922.4 640.02K 0.43% 0.004322
Aug 09, 2016 934.25 929.5 935.9 924.15 912.24K 0.51% 0.00511
Aug 10, 2016 924.95 935 935.35 922.8 675.29K -1.00% -0.009955
Aug 11, 2016 935.65 924.9 938.1 922.55 859.80K 1.16% 0.011568
Aug 12, 2016 935 934.8 947 926 664.20K -0.07% -0.000695
Aug 16, 2016 926.2 931.25 943.9 921.35 847.40K -0.94% -0.009412
Aug 17, 2016 913.2 924.9 925.7 910.3 685.24K -1.40% -0.014036
Aug 18, 2016 906.9 913 916.7 905.25 1.05M -0.69% -0.006899
Aug 19, 2016 910.65 909 915.7 901.25 1.23M 0.41% 0.004135
Aug 22, 2016 930.05 911.9 933.9 911.9 1.41M 2.13% 0.021303
Aug 23, 2016 921.7 931 931.65 919.05 923.11K -0.90% -0.008978
Aug 24, 2016 919.4 921 924.95 908.25 929.75K -0.25% -0.002495
Aug 25, 2016 910.8 921 922 907.2 1.76M -0.94% -0.009354
Aug 26, 2016 904.5 914.8 914.8 900 753.28K -0.69% -0.006917
Aug 29, 2016 905.2 906 908 901 488.02K 0.08% 0.000774
Aug 30, 2016 924.8 908 926.3 907.6 921.47K 2.17% 0.021653
Aug 31, 2016 917.05 925 926.5 911.85 2.19M -0.84% -0.00838
Sep 01, 2016 925.8 917.1 929.5 913.35 654.59K 0.95% 0.009541
Sep 02, 2016 920.75 923.5 926.55 917.55 968.87K -0.55% -0.005455
Sep 06, 2016 937.85 924.25 939.75 922.3 811.24K 1.86% 0.018572
Sep 07, 2016 933 937 938.9 927.4 728.87K -0.52% -0.005171
Sep 08, 2016 951.55 933 953.6 931.5 1.53M 1.99% 0.019882
Sep 09, 2016 929.95 950 954 927.4 888.95K -2.27% -0.0227
Sep 12, 2016 918.45 924.85 924.85 912.45 677.58K -1.24% -0.012366
Sep 14, 2016 908.45 917 924.5 905 1.35M -1.09% -0.010888
Sep 15, 2016 914 910.2 920.85 906 964.71K 0.61% 0.006109
Sep 16, 2016 911.7 916.25 928.6 909.4 1.54M -0.25% -0.002516
Sep 19, 2016 911.95 915.45 922.5 909.1 793.04K 0.03% 0.000274
Sep 20, 2016 902.9 912.15 916.8 900.9 1.13M -0.99% -0.009924
Sep 21, 2016 913.05 902 914.55 900.55 1.10M 1.12% 0.011242
Sep 22, 2016 910.15 913 917.95 903.25 1.25M -0.32% -0.003176
Sep 23, 2016 910.55 911 912.5 901 1.50M 0.04% 0.000439
Sep 26, 2016 892.6 909 913.9 886.5 1.15M -1.97% -0.019713
Sep 27, 2016 897.3 895 900.95 889.4 849.72K 0.53% 0.005266
Sep 28, 2016 887.15 900 900.85 881.25 1.88M -1.13% -0.011312
Sep 29, 2016 878.3 891 892.8 873.5 3.31M -1.00% -0.009976
Sep 30, 2016 867.85 877.1 879.85 865 3.10M -1.19% -0.011898
Oct 03, 2016 868.75 878 878 860.2 2.07M 0.10% 0.001037
Oct 04, 2016 860.4 872 872 858.8 1.47M -0.96% -0.009612
Oct 05, 2016 870.95 865 873.7 862.4 1.78M 1.23% 0.012262
Oct 06, 2016 884.45 874 886.85 874 1.36M 1.55% 0.0155
Oct 07, 2016 877.25 889.7 889.7 868.15 1.09M -0.81% -0.008141
Oct 10, 2016 876.15 879.7 885.55 874.45 734.54K -0.13% -0.001254
Oct 13, 2016 862.05 869.5 874.75 852.5 2.13M -1.61% -0.016093
Oct 14, 2016 842.25 854.75 855.55 837 2.08M -2.30% -0.022969
Oct 17, 2016 849.25 844 851 839 1.14M 0.83% 0.008311
Oct 18, 2016 855.6 850.3 857 849 1.15M 0.75% 0.007477
Oct 19, 2016 846 855 855.95 844.05 1.17M -1.12% -0.01122
Oct 20, 2016 840.3 848.55 849.45 838.6 818.58K -0.67% -0.006738
Oct 21, 2016 851.2 840 852.25 837.05 1.25M 1.30% 0.012972
Oct 24, 2016 848.35 851.8 855 844.25 1.64M -0.33% -0.003348
Oct 25, 2016 832.35 847.1 849.8 829.55 1.93M -1.89% -0.01886
Oct 26, 2016 842.85 831.1 846.8 826.55 1.93M 1.26% 0.012615
Oct 27, 2016 840.3 850 850 818.4 3.19M -0.30% -0.003025
Oct 28, 2016 836.5 841 846.95 833.8 1.40M -0.45% -0.004522
Oct 30, 2016 839.5 840 841.45 837.2 69.03K 0.36% 0.003586
Nov 01, 2016 835.25 835 842.7 831.65 891.83K -0.51% -0.005063
Nov 02, 2016 841.1 835 848.45 832.05 1.09M 0.70% 0.007004
Nov 03, 2016 839.4 838.15 848.5 834.7 1.98M -0.20% -0.002021
Nov 04, 2016 848 849 866.4 842.5 2.27M 1.02% 0.010245
Nov 07, 2016 837.65 850 851.75 834.55 803.13K -1.22% -0.012205
Nov 08, 2016 844.6 838.45 846.75 836.1 797.36K 0.83% 0.008297
Nov 09, 2016 828.3 820 835.35 799 2.12M -1.93% -0.019299
Nov 10, 2016 818.55 840 841.9 813.8 1.02M -1.18% -0.011771
Nov 11, 2016 801.75 815 815 798.1 1.76M -2.05% -0.020524
Nov 15, 2016 805.45 804 809.8 783.25 2.01M 0.46% 0.004615
Nov 16, 2016 808.75 809 813.5 798 2.68M 0.41% 0.004097
Nov 17, 2016 811.65 808.75 816 803 665.67K 0.36% 0.003586
Nov 18, 2016 802.85 813 814.8 795.55 1.46M -1.08% -0.010842
Nov 21, 2016 797.75 802.85 805.8 792.65 993.60K -0.64% -0.006352
Nov 22, 2016 819.9 806.3 822.5 802.8 1.23M 2.78% 0.027766
Nov 23, 2016 831.7 820.35 834 815.1 1.25M 1.44% 0.014392
Nov 24, 2016 825.3 828.8 834.5 820.55 1.59M -0.77% -0.007695
Nov 25, 2016 833.6 830 838 825.65 788.45K 1.01% 0.010057
Nov 28, 2016 837.85 830.45 841.95 829 930.06K 0.51% 0.005098
Nov 29, 2016 832.7 837 841 830.25 1.16M -0.61% -0.006147
Nov 30, 2016 844 835.25 850.3 831.05 2.73M 1.36% 0.01357
Dec 01, 2016 848.1 844 855.7 840.9 951.94K 0.49% 0.004858
Dec 02, 2016 831.45 845 848.4 828.15 623.70K -1.96% -0.019632
Dec 05, 2016 844.9 832.9 851.4 832 760.11K 1.62% 0.016177
Dec 06, 2016 836 845.4 849.8 833.2 611.31K -1.05% -0.010534
Dec 07, 2016 833.7 839.85 844 832.05 394.18K -0.28% -0.002751
Dec 08, 2016 843 836 846.8 836 609.86K 1.12% 0.011155
Dec 09, 2016 845.05 839.9 847 836.35 463.87K 0.24% 0.002432
Dec 12, 2016 832.6 845 845.85 830.35 317.03K -1.47% -0.014733
Dec 13, 2016 831.15 834 836.4 824.9 716.72K -0.17% -0.001742
Dec 14, 2016 821.8 831 832.85 818.8 418.71K -1.12% -0.011249
Dec 15, 2016 816.05 818 823.7 813.65 552.18K -0.70% -0.006997
Dec 16, 2016 816.95 817.5 827 813.6 907.27K 0.11% 0.001103
Dec 19, 2016 809.75 817 817.8 808 709.55K -0.88% -0.008813
Dec 20, 2016 801.4 808.75 812.75 798.45 1.06M -1.03% -0.010312
Dec 21, 2016 796.8 802 805 795.9 1.02M -0.57% -0.00574
Dec 22, 2016 787.05 796 802.5 783.85 1.15M -1.22% -0.012236
Dec 23, 2016 789.5 786.5 799.4 781.95 893.29K 0.31% 0.003113
Dec 26, 2016 801.8 788 804.9 785.05 686.68K 1.56% 0.015579
Dec 27, 2016 806.75 801.9 808.5 796.6 552.31K 0.62% 0.006174
Dec 28, 2016 810.3 808 821.2 806 811.57K 0.44% 0.0044
Dec 29, 2016 818.5 811.25 821.95 806.55 1.30M 1.01% 0.01012
Dec 30, 2016 826.35 819.45 829.45 818.5 709.40K 0.96% 0.009591
Jan 02, 2017 825.35 828 828 819.1 439.75K -0.12% -0.00121
Jan 03, 2017 829.85 826.45 832.8 819.5 617.60K 0.55% 0.005452
Jan 04, 2017 821.6 829.85 837.4 816.55 1.30M -0.99% -0.009942
Jan 05, 2017 833.15 824.9 835.75 822 800.85K 1.41% 0.014058
Jan 06, 2017 833.75 832.9 874.8 831.7 545.83K 0.07% 0.00072
Jan 09, 2017 831.05 838 838.55 828.35 323.29K -0.32% -0.003238
Jan 10, 2017 830.55 833.8 835.95 829 337.79K -0.06% -0.000602
Jan 11, 2017 841.5 832.1 845 830.1 867.65K 1.32% 0.013184
Jan 12, 2017 825.9 843.7 843.7 824.7 985.10K -1.85% -0.018538
Jan 13, 2017 827.95 830 835.6 825.1 567.78K 0.25% 0.002482
Jan 16, 2017 827.5 828 831.35 822.45 472.38K -0.05% -0.000544
Jan 17, 2017 840.65 826.75 843 826.75 1.08M 1.59% 0.015891
Jan 18, 2017 864.95 840.7 867.75 837.6 2.03M 2.89% 0.028906
Jan 19, 2017 860.3 865.4 875.95 858.55 1.35M -0.54% -0.005376
Jan 20, 2017 860.45 855.2 872 854.5 1.03M 0.02% 0.000174
Jan 23, 2017 862.4 854.6 866.8 851.55 1.62M 0.23% 0.002266
Jan 24, 2017 860.35 856 862.4 842.1 1.84M -0.24% -0.002377
Jan 25, 2017 869.2 857 869.95 855.95 1.36M 1.03% 0.010287
Jan 27, 2017 855.95 869 875.7 853.8 1.27M -1.52% -0.015244
Jan 30, 2017 853.55 856.95 863.2 851.15 600.77K -0.28% -0.002804
Jan 31, 2017 855.4 856 862.9 851.25 1.21M 0.22% 0.002167
Feb 01, 2017 854.05 857 867.55 849.2 1.75M -0.16% -0.001578
Feb 02, 2017 845.3 857.5 858.8 841.8 1.62M -1.02% -0.010245
Feb 03, 2017 849.75 845 852.45 838.6 999.91K 0.53% 0.005264
Feb 06, 2017 860.55 850.05 862 850 1.01M 1.27% 0.01271
Feb 07, 2017 855.25 863 863.3 851 866.92K -0.62% -0.006159
Feb 08, 2017 852.95 859.9 859.9 847.35 995.34K -0.27% -0.002689
Feb 09, 2017 850.75 856 856.1 843.5 884.35K -0.26% -0.002579
Feb 10, 2017 850.9 848.25 858.4 847.65 648.64K 0.02% 0.000176
Feb 13, 2017 862.3 854.95 864.75 852.45 688.10K 1.34% 0.013398
Feb 14, 2017 848.15 863 868.05 845 1.29M -1.64% -0.01641
Feb 15, 2017 850.05 848.55 852.5 843.4 863.54K 0.22% 0.00224
Feb 16, 2017 846.1 852 852.5 844.05 529.69K -0.46% -0.004647
Feb 17, 2017 841.25 847 847.95 837.5 917.97K -0.57% -0.005732
Feb 20, 2017 854.45 850.7 858 847.5 1.51M 1.57% 0.015691
Feb 21, 2017 862.75 853.5 866.6 852.05 1.06M 0.97% 0.009714
Feb 22, 2017 864.15 866 869 852 2.00M 0.16% 0.001623
Feb 23, 2017 858.25 870.9 872 856.25 1.31M -0.68% -0.006828
Feb 27, 2017 866.45 859.05 870.55 854.25 1.19M 0.96% 0.009554
Feb 28, 2017 865.9 865.5 868.45 858.15 1.41M -0.06% -0.000635
Mar 01, 2017 875.5 868.4 880.9 862.95 1.20M 1.11% 0.011087
Mar 02, 2017 877.5 878 883 873.35 1.12M 0.23% 0.002284
Mar 03, 2017 877.15 878 879.75 870.9 909.06K -0.04% -0.000399
Mar 06, 2017 873.1 877 883.15 866.25 620.82K -0.46% -0.004617
Mar 07, 2017 872.05 874.1 874.95 868.15 581.17K -0.12% -0.001203
Mar 08, 2017 871.3 870 876.15 863.25 689.05K -0.09% -0.00086
Mar 09, 2017 870.3 868.9 872 862.2 649.12K -0.11% -0.001148
Mar 10, 2017 875.2 871 877.75 867.4 1.53M 0.56% 0.00563
Mar 14, 2017 913.75 881.2 915 879.05 2.76M 4.40% 0.044047
Mar 15, 2017 900.5 910 917.2 899 1.25M -1.45% -0.014501
Mar 16, 2017 906.2 908 912.4 895.35 1.05M 0.63% 0.00633
Mar 17, 2017 902.55 907.55 911 900 2.07M -0.40% -0.004028
Mar 20, 2017 898.45 900.55 915.25 896 849.55K -0.45% -0.004543
Mar 21, 2017 903.45 898.8 907.1 888.3 1.02M 0.56% 0.005565
Mar 22, 2017 904.95 894.05 908 894.05 928.43K 0.17% 0.00166
Mar 23, 2017 902 905 909 898.15 737.39K -0.33% -0.00326
Mar 24, 2017 900.2 901 905.2 897 809.98K -0.20% -0.001996
Mar 27, 2017 898.8 899.85 913.35 895.1 2.83M -0.16% -0.001555
Mar 28, 2017 903.1 900 905 897.5 565.80K 0.48% 0.004784
Mar 29, 2017 912.55 904.2 914.9 900.35 1.07M 1.05% 0.010464
Mar 30, 2017 919.2 911.1 923.8 909.2 2.11M 0.73% 0.007287
Mar 31, 2017 911.75 919.2 920.25 905.2 1.45M -0.81% -0.008105
Apr 03, 2017 920.65 914 924.35 904.4 832.00K 0.98% 0.009761
Apr 05, 2017 935.35 918.15 937.45 918.15 2.25M 1.60% 0.015967
Apr 06, 2017 934.65 930.85 936.25 921 1.59M -0.07% -0.000748
Apr 07, 2017 924.5 925.7 932.7 921.2 770.12K -1.09% -0.01086
Apr 10, 2017 925.95 922.8 929.7 916 460.84K 0.16% 0.001568
Apr 11, 2017 923.7 922.95 925.8 917.25 715.10K -0.24% -0.00243
Apr 12, 2017 923.75 920.2 925.7 918.45 2.01M 0.01% 5.413E-05
Apr 13, 2017 923.85 921.85 929.2 918.5 1.20M 0.01% 0.000108
Apr 17, 2017 914.05 923 923.8 912.1 449.12K -1.06% -0.010608
Apr 18, 2017 912.75 915 920.95 911.05 605.25K -0.14% -0.001422
Apr 19, 2017 908.55 914.6 918.45 906 1.25M -0.46% -0.004601
Apr 20, 2017 915.7 912 917.6 906.25 1.96M 0.79% 0.00787
Apr 21, 2017 906.4 919.5 923.9 903.5 761.84K -1.02% -0.010156
Apr 24, 2017 904.55 909.9 909.9 898.55 789.14K -0.20% -0.002041
Apr 25, 2017 924 907 927 903.05 1.11M 2.15% 0.021502
Apr 26, 2017 941.35 924 945 920.3 1.30M 1.88% 0.018777
Apr 27, 2017 947.3 941.1 951 936.2 1.10M 0.63% 0.006321
Apr 28, 2017 934.95 944 945.5 932.15 3.59M -1.30% -0.013037
May 02, 2017 928.1 930.2 937.25 924 1.62M -0.73% -0.007327
May 03, 2017 934 933 936.95 922.6 977.04K 0.64% 0.006357
May 04, 2017 956.7 934.25 960 933.8 1.23M 2.43% 0.024304
May 05, 2017 953.9 953.5 959.45 949.3 571.24K -0.29% -0.002927
May 08, 2017 954.85 955 960 946.05 672.20K 0.10% 0.000996
May 09, 2017 952.05 957 958 947.5 1.29M -0.29% -0.002932
May 10, 2017 996.35 954.1 999 954.1 2.93M 4.65% 0.046531
May 11, 2017 978.75 994.4 996 975.95 1.35M -1.77% -0.017664
May 12, 2017 980.2 978.3 988 970.25 890.24K 0.15% 0.001481
May 15, 2017 983.25 981.3 988.85 974.55 734.45K 0.31% 0.003112
May 16, 2017 1,000.40 983 1,002.50 982.05 1.50M 1.74% 0.017442
May 17, 2017 1,009.40 1,004.00 1,012.00 991.1 2.00M 0.90% 0.008996
May 18, 2017 990.25 1,008.00 1,009.00 983 2.69M -1.90% -0.018972
May 19, 2017 1,008.00 1,000.00 1,022.75 1,000.00 3.06M 1.79% 0.017925
May 22, 2017 1,018.60 1,011.35 1,028.20 1,009.00 1.79M 1.05% 0.010516
May 23, 2017 1,024.80 1,018.80 1,032.00 1,014.00 2.64M 0.61% 0.006087
May 24, 2017 1,038.05 1,026.55 1,040.00 1,023.50 1.99M 1.29% 0.012929
May 25, 2017 1,043.45 1,037.90 1,050.00 1,030.30 1.92M 0.52% 0.005202
May 26, 2017 1,040.95 1,042.05 1,046.95 1,032.40 716.42K -0.24% -0.002396
May 29, 2017 1,072.25 1,041.00 1,077.00 1,038.75 1.77M 3.01% 0.030069
May 30, 2017 1,072.60 1,071.10 1,074.95 1,053.30 890.68K 0.03% 0.000326
May 31, 2017 1,067.00 1,065.80 1,074.45 1,061.05 2.23M -0.52% -0.005221
Jun 01, 2017 1,095.35 1,067.00 1,099.45 1,061.20 1.78M 2.66% 0.02657
Jun 02, 2017 1,086.40 1,100.05 1,103.00 1,046.10 2.22M -0.82% -0.008171
Jun 05, 2017 1,097.75 1,092.00 1,101.30 1,088.00 612.17K 1.04% 0.010447
Jun 06, 2017 1,091.55 1,097.95 1,101.80 1,087.00 1.20M -0.56% -0.005648
Jun 07, 2017 1,106.35 1,105.20 1,114.25 1,091.50 2.39M 1.36% 0.013559
Jun 08, 2017 1,093.50 1,106.70 1,115.00 1,088.55 935.57K -1.16% -0.011615
Jun 09, 2017 1,095.35 1,091.00 1,105.40 1,090.00 691.09K 0.17% 0.001692
Jun 12, 2017 1,099.65 1,096.00 1,105.00 1,083.00 1.06M 0.39% 0.003926
Jun 13, 2017 1,102.75 1,096.00 1,109.35 1,095.05 1.04M 0.28% 0.002819
Jun 14, 2017 1,113.70 1,105.00 1,119.60 1,094.20 1.14M 0.99% 0.00993
Jun 15, 2017 1,104.00 1,117.50 1,121.50 1,101.60 1.05M -0.87% -0.00871
Jun 16, 2017 1,091.80 1,104.00 1,110.85 1,088.45 1.55M -1.11% -0.011051
Jun 19, 2017 1,095.65 1,094.40 1,101.00 1,090.30 859.07K 0.35% 0.003526
Jun 20, 2017 1,093.05 1,098.85 1,101.00 1,091.10 1.27M -0.24% -0.002373
Jun 21, 2017 1,123.45 1,094.25 1,129.00 1,093.95 1.41M 2.78% 0.027812
Jun 22, 2017 1,094.05 1,117.00 1,117.40 1,092.05 1.00M -2.62% -0.026169
Jun 23, 2017 1,097.90 1,093.90 1,102.75 1,075.00 1.60M 0.35% 0.003519
Jun 27, 2017 1,092.10 1,096.50 1,114.95 1,087.00 1.81M -0.53% -0.005283
Jun 28, 2017 1,090.00 1,095.00 1,104.95 1,084.25 1.08M -0.19% -0.001923
Jun 29, 2017 1,088.10 1,094.65 1,094.65 1,084.25 1.77M -0.17% -0.001743
Jun 30, 2017 1,079.60 1,085.00 1,092.70 1,064.00 1.50M -0.78% -0.007812
Jul 03, 2017 1,097.75 1,093.00 1,100.10 1,081.10 823.81K 1.68% 0.016812
Jul 04, 2017 1,088.10 1,104.40 1,112.00 1,083.85 938.99K -0.88% -0.008791
Jul 05, 2017 1,096.70 1,087.00 1,098.00 1,082.05 364.84K 0.79% 0.007904
Jul 06, 2017 1,092.50 1,096.70 1,096.70 1,086.40 653.44K -0.38% -0.00383
Jul 07, 2017 1,097.70 1,091.00 1,109.90 1,089.80 780.22K 0.48% 0.00476
Jul 10, 2017 1,096.25 1,150.00 1,150.00 1,090.00 155.83K -0.13% -0.001321
Jul 11, 2017 1,106.45 1,102.00 1,112.95 1,097.00 1.09M 0.93% 0.009304
Jul 12, 2017 1,131.65 1,110.00 1,138.40 1,105.00 1.75M 2.28% 0.022776
Jul 13, 2017 1,134.70 1,134.70 1,139.90 1,131.00 1.39M 0.27% 0.002695
Jul 14, 2017 1,139.30 1,135.00 1,144.95 1,125.30 1.43M 0.41% 0.004054
Jul 17, 2017 1,152.95 1,140.00 1,156.00 1,130.05 1.18M 1.20% 0.011981
Jul 18, 2017 1,157.85 1,153.25 1,169.80 1,147.30 3.32M 0.42% 0.00425
Jul 19, 2017 1,154.35 1,190.00 1,195.05 1,135.50 4.80M -0.30% -0.003023
Jul 20, 2017 1,152.90 1,155.45 1,161.05 1,145.00 1.30M -0.13% -0.001256
Jul 21, 2017 1,158.65 1,158.90 1,164.20 1,145.00 1.69M 0.50% 0.004987
Jul 24, 2017 1,159.35 1,162.00 1,164.30 1,154.05 1.10M 0.06% 0.000604
Jul 25, 2017 1,149.60 1,155.55 1,161.00 1,143.00 1.69M -0.84% -0.00841
Jul 26, 2017 1,164.55 1,154.00 1,167.00 1,141.35 1.56M 1.30% 0.013005
Jul 27, 2017 1,171.90 1,163.80 1,192.45 1,162.15 2.09M 0.63% 0.006311
Jul 28, 2017 1,153.85 1,168.60 1,168.60 1,141.60 860.38K -1.54% -0.015402
Jul 31, 2017 1,155.75 1,159.95 1,162.60 1,142.10 955.46K 0.16% 0.001647
Aug 01, 2017 1,173.95 1,154.00 1,176.90 1,154.00 1.36M 1.57% 0.015747
Aug 02, 2017 1,168.75 1,174.00 1,175.00 1,159.70 587.71K -0.44% -0.004429
Aug 03, 2017 1,169.90 1,165.50 1,179.60 1,158.00 597.33K 0.10% 0.000984
Aug 04, 2017 1,192.10 1,162.00 1,196.30 1,162.00 1.12M 1.90% 0.018976
Aug 07, 2017 1,186.30 1,173.00 1,193.10 1,171.35 868.19K -0.49% -0.004865
Aug 08, 2017 1,191.00 1,181.70 1,209.00 1,181.00 1.33M 0.40% 0.003962
Aug 09, 2017 1,185.35 1,189.50 1,195.50 1,176.35 833.00K -0.47% -0.004744
Aug 10, 2017 1,170.70 1,174.85 1,183.60 1,166.20 699.79K -1.24% -0.012359
Aug 11, 2017 1,152.80 1,160.05 1,174.80 1,143.55 861.46K -1.53% -0.01529
Aug 14, 2017 1,155.70 1,154.50 1,169.90 1,147.20 526.83K 0.25% 0.002516
Aug 16, 2017 1,186.35 1,151.00 1,190.60 1,151.00 1.37M 2.65% 0.026521
Aug 17, 2017 1,177.30 1,185.00 1,185.00 1,165.00 961.32K -0.76% -0.007628
Aug 18, 2017 1,202.20 1,170.00 1,206.30 1,169.45 1.41M 2.12% 0.02115
Aug 21, 2017 1,191.45 1,202.30 1,208.00 1,182.35 965.96K -0.89% -0.008942
Aug 22, 2017 1,199.60 1,206.30 1,207.35 1,188.05 916.22K 0.68% 0.00684
Aug 23, 2017 1,188.15 1,195.10 1,195.45 1,183.00 831.80K -0.95% -0.009545
Aug 24, 2017 1,179.70 1,188.00 1,189.70 1,175.30 780.60K -0.71% -0.007112
Aug 28, 2017 1,199.70 1,181.35 1,202.85 1,178.75 630.71K 1.70% 0.016953
Aug 29, 2017 1,190.45 1,195.15 1,198.55 1,183.00 1.00M -0.77% -0.00771
Aug 30, 2017 1,204.30 1,197.50 1,209.60 1,187.25 666.16K 1.16% 0.011634
Aug 31, 2017 1,219.75 1,201.85 1,222.80 1,194.30 1.43M 1.28% 0.012829
Sep 01, 2017 1,216.15 1,216.25 1,222.00 1,207.15 622.87K -0.30% -0.002951
Sep 04, 2017 1,197.15 1,214.85 1,214.85 1,193.75 586.79K -1.56% -0.015623
Sep 05, 2017 1,205.20 1,196.40 1,211.50 1,192.30 699.19K 0.67% 0.006724
Sep 06, 2017 1,206.40 1,202.00 1,212.00 1,200.30 670.06K 0.10% 0.000996
Sep 07, 2017 1,208.75 1,209.00 1,221.75 1,203.70 781.79K 0.19% 0.001948
Sep 08, 2017 1,207.55 1,210.25 1,218.35 1,202.10 663.22K -0.10% -0.000993
Sep 11, 2017 1,219.90 1,206.00 1,232.00 1,206.00 794.87K 1.02% 0.010227
Sep 12, 2017 1,249.80 1,224.00 1,255.00 1,223.00 1.16M 2.45% 0.02451
Sep 13, 2017 1,250.95 1,250.00 1,259.00 1,245.20 848.14K 0.09% 0.00092
Sep 14, 2017 1,247.85 1,262.10 1,262.10 1,230.10 1.24M -0.25% -0.002478
Sep 15, 2017 1,246.00 1,242.10 1,256.80 1,235.60 1.33M -0.15% -0.001483
Sep 18, 2017 1,280.05 1,250.00 1,285.95 1,246.00 781.53K 2.73% 0.027327
Sep 19, 2017 1,279.30 1,287.60 1,287.60 1,273.55 563.56K -0.06% -0.000586
Sep 20, 2017 1,259.35 1,280.00 1,281.35 1,255.10 1.18M -1.56% -0.015594
Sep 21, 2017 1,256.70 1,261.00 1,261.90 1,248.00 913.62K -0.21% -0.002104
Sep 22, 2017 1,239.20 1,252.20 1,252.25 1,234.10 1.21M -1.39% -0.013925
Sep 25, 2017 1,247.15 1,239.90 1,259.00 1,237.50 1.27M 0.64% 0.006415
Sep 26, 2017 1,217.35 1,261.10 1,261.10 1,201.05 1.75M -2.39% -0.023894
Sep 27, 2017 1,205.90 1,217.00 1,217.50 1,188.00 2.30M -0.94% -0.009406
Sep 28, 2017 1,202.80 1,205.80 1,212.95 1,192.15 3.01M -0.26% -0.002571
Sep 29, 2017 1,173.90 1,209.80 1,209.80 1,169.00 2.27M -2.40% -0.024027
Oct 03, 2017 1,186.35 1,176.50 1,191.85 1,171.00 1.97M 1.06% 0.010606
Oct 04, 2017 1,197.50 1,191.10 1,204.50 1,178.70 2.45M 0.94% 0.009399
Oct 05, 2017 1,187.65 1,204.35 1,204.50 1,183.20 2.31M -0.82% -0.008225
Oct 06, 2017 1,207.30 1,193.00 1,211.60 1,192.15 508.70K 1.65% 0.016545
Oct 09, 2017 1,220.25 1,217.50 1,223.35 1,205.05 720.82K 1.07% 0.010726
Oct 10, 2017 1,209.20 1,224.10 1,230.35 1,205.00 802.68K -0.91% -0.009056
Oct 11, 2017 1,218.05 1,215.00 1,220.50 1,198.60 1.10M 0.73% 0.007319
Oct 12, 2017 1,241.00 1,220.05 1,245.00 1,216.25 982.44K 1.88% 0.018842
Oct 13, 2017 1,248.60 1,238.00 1,253.00 1,231.20 840.72K 0.61% 0.006124
Oct 16, 2017 1,281.30 1,250.00 1,287.50 1,249.95 1.28M 2.62% 0.026189
Oct 17, 2017 1,282.15 1,285.00 1,288.65 1,271.00 654.50K 0.07% 0.000663
Oct 18, 2017 1,263.95 1,277.00 1,282.60 1,260.00 697.77K -1.42% -0.014195
Oct 19, 2017 1,257.70 1,265.00 1,270.00 1,253.70 67.84K -0.49% -0.004945
Oct 23, 2017 1,249.95 1,266.00 1,277.60 1,238.60 791.88K -0.62% -0.006162
Oct 24, 2017 1,270.05 1,254.90 1,274.00 1,254.00 1.06M 1.61% 0.016081
Oct 25, 2017 1,272.45 1,281.00 1,283.40 1,265.10 1.33M 0.19% 0.00189
Oct 26, 2017 1,273.70 1,285.00 1,285.00 1,253.50 2.32M 0.10% 0.000982
Oct 27, 2017 1,260.15 1,273.70 1,273.70 1,246.00 875.03K -1.06% -0.010638
Oct 30, 2017 1,234.20 1,260.00 1,269.45 1,230.00 1.06M -2.06% -0.020593
Oct 31, 2017 1,237.45 1,241.00 1,249.90 1,230.45 722.44K 0.26% 0.002633
Nov 01, 2017 1,258.00 1,238.70 1,263.00 1,238.00 1.24M 1.66% 0.016607
Nov 02, 2017 1,241.50 1,261.00 1,261.05 1,238.05 762.27K -1.31% -0.013116
Nov 03, 2017 1,239.50 1,245.00 1,245.00 1,232.00 656.89K -0.16% -0.001611
Nov 06, 2017 1,240.60 1,239.00 1,249.50 1,234.95 532.31K 0.09% 0.000887
Nov 07, 2017 1,234.20 1,235.10 1,252.20 1,226.35 949.22K -0.52% -0.005159
Nov 08, 2017 1,235.30 1,240.35 1,247.90 1,228.60 872.20K 0.09% 0.000891
Nov 09, 2017 1,252.90 1,249.50 1,286.05 1,241.20 1.42M 1.42% 0.014248
Nov 10, 2017 1,290.65 1,254.65 1,299.25 1,244.30 1.93M 3.01% 0.03013
Nov 13, 2017 1,279.50 1,295.00 1,315.00 1,269.25 1.41M -0.86% -0.008639
Nov 14, 2017 1,283.90 1,286.10 1,289.00 1,279.25 1.13M 0.34% 0.003439
Nov 15, 2017 1,265.00 1,283.90 1,285.00 1,258.55 1.20M -1.47% -0.014721
Nov 16, 2017 1,276.50 1,270.00 1,287.00 1,246.15 911.48K 0.91% 0.009091
Nov 17, 2017 1,278.15 1,282.00 1,297.40 1,271.30 1.13M 0.13% 0.001293
Nov 20, 2017 1,274.50 1,280.00 1,281.15 1,266.15 707.10K -0.29% -0.002856
Nov 21, 2017 1,277.35 1,275.00 1,285.00 1,272.00 828.75K 0.22% 0.002236
Nov 22, 2017 1,270.45 1,275.00 1,277.00 1,263.65 646.37K -0.54% -0.005402
Nov 23, 2017 1,267.50 1,275.00 1,276.00 1,262.00 891.84K -0.23% -0.002322
Nov 24, 2017 1,265.95 1,269.40 1,270.00 1,253.00 971.52K -0.12% -0.001223
Nov 27, 2017 1,260.30 1,261.00 1,266.90 1,250.55 763.16K -0.45% -0.004463
Nov 28, 2017 1,267.85 1,263.00 1,272.95 1,262.40 975.01K 0.60% 0.005991
Nov 29, 2017 1,276.15 1,267.85 1,281.10 1,263.50 819.47K 0.65% 0.006547
Nov 30, 2017 1,272.45 1,273.00 1,276.15 1,258.00 2.31M -0.29% -0.002899
Dec 01, 2017 1,250.50 1,272.45 1,278.75 1,245.25 470.36K -1.73% -0.01725
Dec 04, 2017 1,268.60 1,256.65 1,274.00 1,241.20 833.81K 1.45% 0.014474
Dec 05, 2017 1,261.00 1,274.00 1,274.00 1,255.00 862.46K -0.60% -0.005991
Dec 06, 2017 1,275.60 1,258.25 1,282.30 1,255.60 1.52M 1.16% 0.011578
Dec 07, 2017 1,291.95 1,277.20 1,298.85 1,272.05 1.41M 1.28% 0.012817
Dec 08, 2017 1,326.65 1,296.40 1,331.00 1,291.30 1.27M 2.69% 0.026859
Dec 11, 2017 1,324.05 1,329.00 1,329.00 1,311.65 597.95K -0.20% -0.00196
Dec 12, 2017 1,314.65 1,319.10 1,324.00 1,308.65 873.44K -0.71% -0.007099
Dec 13, 2017 1,315.05 1,319.40 1,337.00 1,306.20 917.88K 0.03% 0.000304
Dec 14, 2017 1,321.60 1,314.00 1,326.85 1,304.25 834.38K 0.50% 0.004981
Dec 15, 2017 1,324.55 1,328.30 1,335.00 1,310.60 1.42M 0.22% 0.002232
Dec 18, 2017 1,331.75 1,320.00 1,345.00 1,300.95 918.17K 0.54% 0.005436
Dec 19, 2017 1,349.70 1,333.10 1,352.00 1,326.50 1.23M 1.35% 0.013479
Dec 20, 2017 1,362.65 1,346.20 1,367.95 1,333.50 1.20M 0.96% 0.009595
Dec 21, 2017 1,348.45 1,365.00 1,365.15 1,345.10 557.87K -1.04% -0.010421
Dec 22, 2017 1,356.50 1,341.30 1,359.50 1,341.30 561.40K 0.60% 0.00597
Dec 26, 2017 1,348.10 1,350.40 1,353.90 1,340.00 913.53K -0.62% -0.006192
Dec 27, 2017 1,352.45 1,350.80 1,364.00 1,342.65 569.85K 0.32% 0.003227
Dec 28, 2017 1,354.50 1,358.00 1,382.80 1,348.80 2.61M 0.15% 0.001516
Dec 29, 2017 1,367.85 1,359.00 1,374.90 1,350.00 799.01K 0.99% 0.009856
Jan 01, 2018 1,344.50 1,367.00 1,367.00 1,340.05 746.85K -1.71% -0.017071
Jan 02, 2018 1,338.60 1,345.00 1,349.80 1,328.55 695.99K -0.44% -0.004388
Jan 03, 2018 1,350.35 1,344.70 1,356.80 1,335.00 832.81K 0.88% 0.008778
Jan 04, 2018 1,352.25 1,350.10 1,356.15 1,341.45 640.19K 0.14% 0.001407
Jan 05, 2018 1,356.55 1,351.00 1,362.95 1,348.25 568.45K 0.32% 0.00318
Jan 08, 2018 1,368.40 1,348.60 1,371.00 1,348.60 801.80K 0.87% 0.008735
Jan 09, 2018 1,361.30 1,374.00 1,375.90 1,356.00 708.39K -0.52% -0.005189
Jan 10, 2018 1,365.80 1,361.35 1,370.00 1,355.00 939.53K 0.33% 0.003306
Jan 11, 2018 1,378.65 1,357.00 1,382.90 1,357.00 629.25K 0.94% 0.009408
Jan 12, 2018 1,374.00 1,380.80 1,384.40 1,357.00 872.54K -0.34% -0.003373
Jan 15, 2018 1,367.20 1,375.60 1,375.60 1,364.00 1.32M -0.49% -0.004949
Jan 16, 2018 1,382.00 1,369.30 1,389.50 1,363.75 896.45K 1.08% 0.010825
Jan 17, 2018 1,371.20 1,389.00 1,391.00 1,366.25 1.41M -0.78% -0.007815
Jan 18, 2018 1,356.95 1,400.00 1,406.90 1,350.60 2.47M -1.04% -0.010392
Jan 19, 2018 1,362.45 1,370.40 1,372.85 1,350.05 1.49M 0.41% 0.004053
Jan 22, 2018 1,355.10 1,363.00 1,365.00 1,346.45 1.01M -0.54% -0.005395
Jan 23, 2018 1,368.35 1,360.70 1,372.35 1,350.05 1.28M 0.98% 0.009778
Jan 24, 2018 1,365.90 1,368.00 1,372.00 1,335.05 1.82M -0.18% -0.00179
Jan 25, 2018 1,372.75 1,368.90 1,378.00 1,359.55 2.13M 0.50% 0.005015
Jan 29, 2018 1,397.30 1,370.00 1,400.00 1,367.20 1.41M 1.79% 0.017884
Jan 30, 2018 1,400.25 1,397.30 1,410.00 1,390.10 1.31M 0.21% 0.002111
Jan 31, 2018 1,369.35 1,400.00 1,400.00 1,362.60 1.49M -2.21% -0.022067
Feb 01, 2018 1,371.25 1,373.00 1,384.80 1,351.00 1.56M 0.14% 0.001388
Feb 02, 2018 1,372.20 1,352.00 1,377.90 1,352.00 1.70M 0.07% 0.000693
Feb 05, 2018 1,355.75 1,352.10 1,361.45 1,341.25 1.59M -1.20% -0.011988
Feb 06, 2018 1,325.35 1,300.00 1,348.50 1,299.00 1.54M -2.24% -0.022423
Feb 07, 2018 1,312.65 1,322.00 1,330.00 1,307.05 1.56M -0.96% -0.009582
Feb 08, 2018 1,329.55 1,325.70 1,337.55 1,305.25 1.15M 1.29% 0.012875
Feb 09, 2018 1,333.05 1,319.00 1,340.00 1,311.80 810.00K 0.26% 0.002632
Feb 12, 2018 1,344.45 1,340.00 1,349.90 1,333.15 1.17M 0.86% 0.008552
Feb 14, 2018 1,349.40 1,349.80 1,353.20 1,332.00 857.40K 0.37% 0.003682
Feb 15, 2018 1,358.15 1,353.00 1,364.45 1,338.75 844.86K 0.65% 0.006484
Feb 16, 2018 1,352.10 1,364.00 1,364.00 1,348.00 1.09M -0.45% -0.004455
Feb 19, 2018 1,335.90 1,359.00 1,359.00 1,328.80 495.95K -1.20% -0.011981
Feb 20, 2018 1,331.80 1,332.15 1,343.35 1,327.85 688.13K -0.31% -0.003069
Feb 21, 2018 1,330.60 1,339.00 1,339.00 1,323.00 1.41M -0.09% -0.000901
Feb 22, 2018 1,326.45 1,330.10 1,333.80 1,313.25 2.17M -0.31% -0.003119
Feb 23, 2018 1,323.15 1,326.50 1,331.60 1,320.20 896.71K -0.25% -0.002488
Feb 26, 2018 1,333.30 1,316.25 1,338.40 1,316.25 1.11M 0.77% 0.007671
Feb 27, 2018 1,346.35 1,340.00 1,352.50 1,334.10 1.32M 0.98% 0.009788
Feb 28, 2018 1,317.75 1,338.40 1,338.50 1,311.00 1.86M -2.12% -0.021243
Mar 01, 2018 1,324.25 1,320.00 1,329.00 1,314.25 961.95K 0.49% 0.004933
Mar 05, 2018 1,299.75 1,320.00 1,320.95 1,293.75 842.79K -1.85% -0.018501
Mar 06, 2018 1,293.20 1,300.00 1,307.90 1,289.20 738.51K -0.50% -0.005039
Mar 07, 2018 1,293.85 1,293.05 1,307.60 1,291.10 917.89K 0.05% 0.000503
Mar 08, 2018 1,293.15 1,300.00 1,305.55 1,284.20 739.27K -0.05% -0.000541
Mar 09, 2018 1,300.75 1,295.00 1,303.00 1,286.10 852.18K 0.59% 0.005877
Mar 12, 2018 1,324.20 1,305.00 1,327.95 1,294.05 874.86K 1.80% 0.018028
Mar 13, 2018 1,320.55 1,324.90 1,331.45 1,313.70 1.07M -0.28% -0.002756
Mar 14, 2018 1,316.90 1,317.40 1,325.00 1,311.15 760.67K -0.28% -0.002764
Mar 15, 2018 1,299.95 1,313.90 1,320.00 1,294.25 536.84K -1.29% -0.012871
Mar 16, 2018 1,299.15 1,303.00 1,310.70 1,281.10 3.65M -0.06% -0.000615
Mar 19, 2018 1,309.40 1,308.00 1,318.20 1,303.25 1.24M 0.79% 0.00789
Mar 20, 2018 1,313.25 1,306.00 1,320.50 1,306.00 1.25M 0.29% 0.00294
Mar 21, 2018 1,315.60 1,313.25 1,323.10 1,305.00 1.70M 0.18% 0.001789
Mar 22, 2018 1,311.85 1,312.50 1,320.50 1,309.05 950.97K -0.29% -0.00285
Mar 23, 2018 1,301.65 1,290.00 1,314.00 1,283.80 1.30M -0.78% -0.007775
Mar 26, 2018 1,324.30 1,303.00 1,329.90 1,298.00 1.03M 1.74% 0.017401
Mar 27, 2018 1,332.80 1,339.00 1,340.00 1,321.15 1.04M 0.64% 0.006418
Mar 28, 2018 1,333.35 1,326.05 1,339.40 1,322.20 1.34M 0.04% 0.000413
Apr 02, 2018 1,351.30 1,315.00 1,360.55 1,315.00 708.75K 1.35% 0.013462
Apr 03, 2018 1,348.40 1,347.10 1,355.50 1,338.65 979.73K -0.21% -0.002146
Apr 04, 2018 1,357.45 1,348.00 1,360.00 1,339.55 912.61K 0.67% 0.006712
Apr 05, 2018 1,382.20 1,380.00 1,383.80 1,362.70 588.72K 1.82% 0.018233
Apr 06, 2018 1,374.80 1,381.95 1,381.95 1,362.45 633.94K -0.54% -0.005354
Apr 09, 2018 1,391.60 1,367.95 1,396.40 1,367.50 923.54K 1.22% 0.01222
Apr 10, 2018 1,391.50 1,398.80 1,402.80 1,387.00 969.04K -0.01% -7.19E-05
Apr 11, 2018 1,409.15 1,393.00 1,420.50 1,385.55 1.02M 1.27% 0.012684
Apr 12, 2018 1,412.75 1,408.00 1,416.00 1,397.10 510.56K 0.26% 0.002555
Apr 13, 2018 1,410.55 1,412.00 1,413.85 1,399.20 534.98K -0.16% -0.001557
Apr 16, 2018 1,419.50 1,408.90 1,423.20 1,404.85 325.04K 0.63% 0.006345
Apr 17, 2018 1,445.55 1,420.50 1,450.50 1,419.80 1.18M 1.84% 0.018352
Apr 18, 2018 1,450.50 1,450.50 1,456.15 1,440.00 765.23K 0.34% 0.003424
Apr 19, 2018 1,454.20 1,451.40 1,467.90 1,448.35 682.82K 0.26% 0.002551
Apr 20, 2018 1,467.80 1,442.00 1,472.15 1,441.20 674.15K 0.94% 0.009352
Apr 23, 2018 1,452.75 1,471.00 1,471.00 1,450.00 395.62K -1.03% -0.010253
Apr 24, 2018 1,459.65 1,464.00 1,469.75 1,445.70 1.22M 0.47% 0.00475
Apr 25, 2018 1,459.20 1,459.00 1,463.00 1,449.05 504.78K -0.03% -0.000308
Apr 26, 2018 1,491.25 1,463.00 1,498.60 1,459.85 1.32M 2.20% 0.021964
Apr 27, 2018 1,473.95 1,491.25 1,497.50 1,469.90 818.77K -1.16% -0.011601
Apr 30, 2018 1,508.90 1,475.00 1,513.55 1,474.55 612.16K 2.37% 0.023712
May 02, 2018 1,471.95 1,512.00 1,514.00 1,464.65 1.05M -2.45% -0.024488
May 03, 2018 1,452.20 1,465.60 1,468.95 1,441.60 1.24M -1.34% -0.013418
May 04, 2018 1,464.20 1,455.00 1,471.00 1,447.65 586.84K 0.83% 0.008263
May 07, 2018 1,497.90 1,472.40 1,502.00 1,465.00 887.07K 2.30% 0.023016
May 08, 2018 1,496.05 1,494.00 1,504.80 1,478.50 906.98K -0.12% -0.001235
May 09, 2018 1,496.00 1,496.90 1,511.00 1,486.25 759.26K 0.00% -3.34E-05
May 10, 2018 1,486.50 1,494.00 1,506.85 1,480.00 932.12K -0.64% -0.00635
May 11, 2018 1,504.10 1,489.00 1,506.00 1,485.10 591.18K 1.18% 0.01184
May 14, 2018 1,503.55 1,515.00 1,521.20 1,494.05 1.48M -0.04% -0.000366
May 15, 2018 1,515.50 1,530.00 1,542.40 1,510.50 3.24M 0.79% 0.007948
May 16, 2018 1,574.10 1,509.00 1,582.40 1,506.60 2.42M 3.87% 0.038667
May 17, 2018 1,569.80 1,574.10 1,596.40 1,560.25 2.08M -0.27% -0.002732
May 18, 2018 1,605.80 1,563.30 1,612.50 1,563.30 2.04M 2.29% 0.022933
May 21, 2018 1,578.65 1,613.00 1,619.40 1,573.05 1.51M -1.69% -0.016907
May 22, 2018 1,574.30 1,565.75 1,588.95 1,558.20 1.14M -0.28% -0.002756
May 23, 2018 1,568.10 1,567.00 1,586.30 1,561.00 891.66K -0.39% -0.003938
May 24, 2018 1,561.10 1,570.10 1,571.65 1,550.05 915.84K -0.45% -0.004464
May 25, 2018 1,575.75 1,566.00 1,591.25 1,557.30 968.88K 0.94% 0.009384
May 28, 2018 1,582.85 1,585.00 1,585.70 1,576.00 563.97K 0.45% 0.004506
May 29, 2018 1,572.70 1,575.55 1,597.80 1,563.70 944.65K -0.64% -0.006412
May 30, 2018 1,585.80 1,569.50 1,594.80 1,557.00 1.09M 0.83% 0.00833
May 31, 2018 1,611.45 1,595.00 1,617.65 1,579.70 3.32M 1.62% 0.016175
Jun 01, 2018 1,588.85 1,613.00 1,624.40 1,581.10 1.44M -1.40% -0.014025
Jun 04, 2018 1,563.20 1,590.00 1,590.00 1,558.00 857.16K -1.61% -0.016144
Jun 05, 2018 1,562.80 1,564.00 1,573.00 1,547.05 1.53M -0.03% -0.000256
Jun 06, 2018 1,571.15 1,561.10 1,579.00 1,557.45 1.09M 0.53% 0.005343
Jun 07, 2018 1,603.05 1,575.00 1,606.70 1,575.00 1.48M 2.03% 0.020304
Jun 08, 2018 1,595.60 1,599.90 1,601.25 1,581.50 760.06K -0.46% -0.004647
Jun 11, 2018 1,601.40 1,596.00 1,617.00 1,584.40 905.20K 0.36% 0.003635
Jun 12, 2018 1,638.45 1,604.80 1,645.00 1,590.40 1.71M 2.31% 0.023136
Jun 13, 2018 1,621.20 1,644.00 1,644.75 1,619.50 845.84K -1.05% -0.010528
Jun 14, 2018 1,609.60 1,617.80 1,644.00 1,598.30 1.35M -0.72% -0.007155
Jun 15, 2018 1,621.30 1,590.00 1,628.90 1,590.00 2.10M 0.73% 0.007269
Jun 18, 2018 1,608.55 1,629.95 1,639.00 1,603.50 846.40K -0.79% -0.007864
Jun 19, 2018 1,601.00 1,603.60 1,612.00 1,589.70 1.12M -0.47% -0.004694
Jun 20, 2018 1,602.40 1,597.00 1,617.60 1,597.00 1.54M 0.09% 0.000874
Jun 21, 2018 1,593.45 1,594.00 1,610.50 1,588.00 1.19M -0.56% -0.005585
Jun 22, 2018 1,608.10 1,592.00 1,610.70 1,581.00 1.10M 0.92% 0.009194
Jun 25, 2018 1,615.15 1,616.00 1,629.00 1,607.40 1.08M 0.44% 0.004384
Jun 26, 2018 1,621.75 1,615.00 1,630.80 1,614.25 759.14K 0.41% 0.004086
Jun 27, 2018 1,609.30 1,629.00 1,656.65 1,598.35 2.25M -0.77% -0.007677
Jun 28, 2018 1,602.75 1,610.00 1,620.50 1,596.00 1.18M -0.41% -0.00407
Jun 29, 2018 1,641.15 1,605.45 1,645.00 1,605.45 1.72M 2.40% 0.023959
Jul 02, 2018 1,643.45 1,640.90 1,647.75 1,625.05 1.10M 0.14% 0.001401
Jul 03, 2018 1,643.50 1,645.00 1,661.10 1,635.00 1.38M 0.00% 3.042E-05
Jul 04, 2018 1,676.00 1,642.00 1,682.40 1,639.65 1.24M 1.98% 0.019775
Jul 05, 2018 1,688.00 1,679.00 1,692.35 1,668.40 1.45M 0.72% 0.00716
Jul 06, 2018 1,678.30 1,689.00 1,697.65 1,672.40 1.46M -0.57% -0.005746
Jul 09, 2018 1,691.90 1,682.00 1,696.00 1,674.00 773.25K 0.81% 0.008103
Jul 10, 2018 1,687.00 1,693.25 1,698.85 1,678.10 1.09M -0.29% -0.002896
Jul 11, 2018 1,718.15 1,685.00 1,721.00 1,679.05 1.16M 1.85% 0.018465
Jul 12, 2018 1,742.35 1,720.00 1,749.40 1,718.25 1.47M 1.41% 0.014085
Jul 13, 2018 1,742.65 1,742.00 1,750.05 1,724.00 976.46K 0.02% 0.000172
Jul 16, 2018 1,751.25 1,749.80 1,779.00 1,743.85 2.22M 0.49% 0.004935
Jul 17, 2018 1,681.70 1,767.00 1,780.00 1,678.20 6.19M -3.97% -0.039714
Jul 18, 2018 1,643.75 1,693.00 1,699.70 1,627.00 2.37M -2.26% -0.022566
Jul 19, 2018 1,647.45 1,651.90 1,670.00 1,643.65 1.46M 0.23% 0.002251
Jul 20, 2018 1,655.85 1,655.90 1,671.45 1,628.80 1.73M 0.51% 0.005099
Jul 23, 2018 1,689.65 1,668.95 1,702.95 1,660.55 1.38M 2.04% 0.020412
Jul 24, 2018 1,667.90 1,700.00 1,709.70 1,662.45 1.08M -1.29% -0.012872
Jul 25, 2018 1,652.95 1,671.00 1,679.45 1,638.25 1.53M -0.90% -0.008963
Jul 26, 2018 1,669.95 1,655.00 1,679.65 1,645.05 2.09M 1.03% 0.010285
Jul 27, 2018 1,659.00 1,670.00 1,674.80 1,641.45 1.03M -0.66% -0.006557
Jul 30, 2018 1,688.70 1,666.25 1,692.00 1,651.00 1.24M 1.79% 0.017902
Jul 31, 2018 1,731.65 1,690.00 1,737.45 1,681.70 1.88M 2.54% 0.025434
Aug 01, 2018 1,734.30 1,732.95 1,743.00 1,718.60 1.19M 0.15% 0.00153
Aug 02, 2018 1,748.50 1,742.25 1,759.75 1,739.00 1.13M 0.82% 0.008188
Aug 03, 2018 1,763.00 1,754.00 1,767.35 1,746.90 758.93K 0.83% 0.008293
Aug 06, 2018 1,730.30 1,760.00 1,760.00 1,715.05 1.63M -1.85% -0.018548
Aug 07, 2018 1,730.05 1,730.80 1,742.00 1,724.00 863.58K -0.01% -0.000144
Aug 08, 2018 1,757.15 1,728.00 1,763.00 1,721.35 1.42M 1.57% 0.015664
Aug 09, 2018 1,754.20 1,761.50 1,765.00 1,738.20 939.35K -0.17% -0.001679
Aug 10, 2018 1,752.70 1,750.00 1,763.60 1,741.50 730.72K -0.09% -0.000855
Aug 13, 2018 1,728.85 1,739.00 1,756.50 1,725.75 691.02K -1.36% -0.013608
Aug 14, 2018 1,744.25 1,729.00 1,759.30 1,729.00 850.40K 0.89% 0.008908
Aug 16, 2018 1,737.40 1,741.00 1,751.95 1,730.60 638.45K -0.39% -0.003927
Aug 17, 2018 1,784.75 1,741.10 1,788.60 1,731.75 1.42M 2.73% 0.027253
Aug 20, 2018 1,777.00 1,790.00 1,808.65 1,773.20 924.62K -0.43% -0.004342
Aug 21, 2018 1,752.50 1,777.00 1,777.00 1,750.00 1.17M -1.38% -0.013787
Aug 23, 2018 1,772.80 1,764.95 1,783.50 1,757.50 1.38M 1.16% 0.011583
Aug 24, 2018 1,780.95 1,773.25 1,789.00 1,762.25 866.65K 0.46% 0.004597
Aug 27, 2018 1,792.30 1,791.00 1,798.00 1,778.70 627.16K 0.64% 0.006373
Aug 28, 2018 1,771.20 1,789.00 1,790.95 1,767.85 991.76K -1.18% -0.011773
Aug 29, 2018 1,755.85 1,775.00 1,779.40 1,751.25 777.92K -0.87% -0.008666
Aug 30, 2018 1,772.85 1,755.00 1,779.80 1,755.00 1.59M 0.97% 0.009682
Aug 31, 2018 1,780.10 1,777.00 1,789.95 1,765.00 1.34M 0.41% 0.004089
Sep 03, 2018 1,699.10 1,791.50 1,791.50 1,695.85 1.74M -4.55% -0.045503
Sep 04, 2018 1,651.20 1,697.00 1,697.95 1,623.85 3.85M -2.82% -0.028191
Sep 05, 2018 1,611.70 1,643.00 1,647.55 1,596.00 2.69M -2.39% -0.023922
Sep 06, 2018 1,608.60 1,623.45 1,636.50 1,598.65 2.01M -0.19% -0.001923
Sep 07, 2018 1,638.75 1,611.90 1,644.70 1,601.00 1.57M 1.87% 0.018743
Sep 10, 2018 1,610.30 1,632.70 1,640.40 1,604.00 1.42M -1.74% -0.017361
Sep 11, 2018 1,590.65 1,613.00 1,624.00 1,576.05 2.38M -1.22% -0.012203
Sep 12, 2018 1,626.85 1,599.95 1,636.90 1,587.50 1.79M 2.28% 0.022758
Sep 14, 2018 1,629.30 1,637.90 1,649.00 1,612.50 1.92M 0.15% 0.001506
Sep 17, 2018 1,605.45 1,620.00 1,626.00 1,595.00 904.40K -1.46% -0.014638
Sep 18, 2018 1,664.95 1,622.00 1,670.95 1,618.00 2.93M 3.71% 0.037061
Sep 19, 2018 1,647.10 1,671.00 1,678.50 1,637.15 1.59M -1.07% -0.010721
Sep 21, 2018 1,621.30 1,651.00 1,656.90 1,606.30 3.03M -1.57% -0.015664
Sep 24, 2018 1,590.45 1,622.05 1,639.50 1,564.10 1.82M -1.90% -0.019028
Sep 25, 2018 1,630.85 1,600.00 1,640.00 1,577.05 1.23M 2.54% 0.025402
Sep 26, 2018 1,610.75 1,644.40 1,649.00 1,598.00 980.73K -1.23% -0.012325
Sep 27, 2018 1,620.10 1,610.00 1,625.00 1,603.20 1.57M 0.58% 0.005805
Sep 28, 2018 1,608.40 1,620.10 1,627.30 1,600.05 1.74M -0.72% -0.007222
Oct 01, 2018 1,642.30 1,606.50 1,652.40 1,601.60 1.72M 2.11% 0.021077
Oct 03, 2018 1,618.85 1,642.00 1,642.05 1,606.65 1.21M -1.43% -0.014279
Oct 04, 2018 1,573.95 1,600.00 1,602.80 1,562.10 1.54M -2.77% -0.027736
Oct 05, 2018 1,558.55 1,559.50 1,574.85 1,528.60 1.64M -0.98% -0.009784
Oct 08, 2018 1,559.35 1,551.00 1,570.40 1,537.10 2.00M 0.05% 0.000513
Oct 09, 2018 1,512.45 1,563.00 1,570.00 1,492.50 1.56M -3.01% -0.030077
Oct 10, 2018 1,527.65 1,512.50 1,543.20 1,490.55 2.29M 1.00% 0.01005
Oct 11, 2018 1,526.10 1,490.00 1,540.00 1,477.20 1.82M -0.10% -0.001015
Oct 12, 2018 1,569.60 1,555.50 1,577.50 1,540.10 1.73M 2.85% 0.028504
Oct 15, 2018 1,526.30 1,549.70 1,592.95 1,500.00 3.91M -2.76% -0.027587
Oct 16, 2018 1,546.20 1,535.70 1,557.55 1,526.50 1.37M 1.30% 0.013038
Oct 17, 2018 1,562.00 1,558.10 1,577.80 1,546.05 1.22M 1.02% 0.010219
Oct 19, 2018 1,578.40 1,551.20 1,585.75 1,543.05 932.43K 1.05% 0.010499
Oct 22, 2018 1,584.90 1,588.00 1,590.00 1,566.60 614.21K 0.41% 0.004118
Oct 23, 2018 1,552.05 1,575.55 1,582.00 1,547.50 989.36K -2.07% -0.020727
Oct 24, 2018 1,585.95 1,562.00 1,591.00 1,552.40 690.62K 2.18% 0.021842
Oct 25, 2018 1,571.55 1,574.00 1,591.75 1,552.65 2.40M -0.91% -0.00908
Oct 26, 2018 1,558.25 1,567.10 1,579.50 1,549.95 1.05M -0.85% -0.008463
Oct 29, 2018 1,552.90 1,559.45 1,559.45 1,522.00 1.48M -0.34% -0.003433
Oct 30, 2018 1,593.05 1,553.90 1,603.60 1,542.45 1.37M 2.59% 0.025855
Oct 31, 2018 1,621.70 1,593.00 1,624.00 1,561.95 1.48M 1.80% 0.017984
Nov 01, 2018 1,607.65 1,624.50 1,624.50 1,583.55 1.04M -0.87% -0.008664
Nov 02, 2018 1,638.45 1,610.70 1,648.20 1,608.25 1.33M 1.92% 0.019158
Nov 05, 2018 1,640.05 1,635.00 1,647.00 1,610.00 764.65K 0.10% 0.000977
Nov 06, 2018 1,631.95 1,650.00 1,654.00 1,620.10 656.68K -0.49% -0.004939
Nov 07, 2018 1,643.85 1,640.00 1,646.95 1,634.40 114.83K 0.73% 0.007292
Nov 09, 2018 1,672.60 1,650.00 1,680.00 1,638.30 1.13M 1.75% 0.017489
Nov 12, 2018 1,654.30 1,672.00 1,681.95 1,649.20 805.82K -1.09% -0.010941
Nov 13, 2018 1,671.10 1,644.10 1,678.60 1,636.55 673.44K 1.02% 0.010155
Nov 14, 2018 1,715.50 1,672.00 1,739.50 1,668.05 1.78M 2.66% 0.026569
Nov 15, 2018 1,706.05 1,717.75 1,728.40 1,696.65 997.17K -0.55% -0.005509
Nov 16, 2018 1,689.10 1,704.90 1,718.00 1,683.30 1.07M -0.99% -0.009935
Nov 19, 2018 1,701.40 1,693.30 1,707.00 1,677.00 910.05K 0.73% 0.007282
Nov 20, 2018 1,694.00 1,701.00 1,709.90 1,685.05 740.83K -0.43% -0.004349
Nov 21, 2018 1,689.95 1,690.05 1,706.00 1,678.70 932.13K -0.24% -0.002391
Nov 22, 2018 1,675.10 1,692.90 1,703.70 1,663.00 808.60K -0.88% -0.008787
Nov 26, 2018 1,744.00 1,678.10 1,750.00 1,678.10 2.31M 4.11% 0.041132
Nov 27, 2018 1,733.30 1,738.90 1,741.50 1,709.25 1.59M -0.61% -0.006135
Nov 28, 2018 1,732.20 1,731.00 1,748.00 1,716.75 1.21M -0.06% -0.000635
Nov 29, 2018 1,768.50 1,745.90 1,780.00 1,737.50 1.94M 2.10% 0.020956
Nov 30, 2018 1,754.00 1,770.95 1,798.30 1,742.25 2.37M -0.82% -0.008199
Dec 03, 2018 1,825.60 1,769.50 1,838.30 1,748.05 4.31M 4.08% 0.040821
Dec 04, 2018 1,807.65 1,835.00 1,848.95 1,801.00 3.16M -0.98% -0.009832
Dec 05, 2018 1,848.10 1,803.00 1,854.80 1,788.00 2.85M 2.24% 0.022377
Dec 06, 2018 1,801.50 1,840.00 1,847.00 1,797.65 2.40M -2.52% -0.025215
Dec 07, 2018 1,824.30 1,801.30 1,832.75 1,792.10 1.77M 1.27% 0.012656
Dec 10, 2018 1,795.80 1,796.80 1,815.00 1,790.00 1.22M -1.56% -0.015622
Dec 11, 2018 1,794.90 1,781.00 1,819.90 1,770.10 2.24M -0.05% -0.000501
Dec 12, 2018 1,839.10 1,796.00 1,845.05 1,795.95 1.45M 2.46% 0.024625
Dec 13, 2018 1,855.55 1,848.00 1,867.45 1,837.05 1.59M 0.89% 0.008945
Dec 14, 2018 1,860.55 1,837.00 1,865.85 1,832.75 1.57M 0.27% 0.002695
Dec 17, 2018 1,850.70 1,865.00 1,869.50 1,845.05 1.18M -0.53% -0.005294
Dec 18, 2018 1,840.75 1,848.90 1,848.90 1,833.00 1.52M -0.54% -0.005376
Dec 19, 2018 1,844.80 1,849.95 1,858.00 1,842.00 1.69M 0.22% 0.0022
Dec 20, 2018 1,834.25 1,839.00 1,854.90 1,821.00 1.50M -0.57% -0.005719
Dec 21, 2018 1,803.50 1,833.00 1,842.60 1,800.00 1.44M -1.68% -0.016764
Dec 24, 2018 1,784.65 1,814.00 1,814.00 1,777.55 1.02M -1.05% -0.010452
Dec 26, 2018 1,791.60 1,760.00 1,798.65 1,741.25 2.21M 0.39% 0.003894
Dec 27, 2018 1,814.90 1,802.70 1,823.00 1,793.15 1.52M 1.30% 0.013005
Dec 28, 2018 1,822.05 1,817.90 1,834.90 1,815.70 963.19K 0.39% 0.00394
Dec 31, 2018 1,819.65 1,830.00 1,836.90 1,811.25 757.07K -0.13% -0.001317
Jan 01, 2019 1,801.10 1,824.80 1,824.80 1,798.35 807.35K -1.02% -0.010194
Jan 02, 2019 1,784.60 1,792.40 1,808.85 1,771.30 1.60M -0.92% -0.009161
Jan 03, 2019 1,788.40 1,782.60 1,803.45 1,782.60 1.18M 0.21% 0.002129
Jan 04, 2019 1,781.70 1,798.90 1,802.00 1,772.15 1.45M -0.37% -0.003746
Jan 07, 2019 1,784.95 1,791.50 1,804.00 1,782.45 909.03K 0.18% 0.001824
Jan 08, 2019 1,770.85 1,792.00 1,793.50 1,761.10 1.26M -0.79% -0.007899
Jan 09, 2019 1,785.00 1,777.50 1,797.00 1,773.40 1.32M 0.80% 0.007991
Jan 10, 2019 1,786.20 1,785.00 1,799.10 1,779.00 1.31M 0.07% 0.000672
Jan 11, 2019 1,769.40 1,795.00 1,795.40 1,758.55 1.11M -0.94% -0.009405
Jan 14, 2019 1,763.90 1,771.00 1,780.75 1,760.10 1.02M -0.31% -0.003108
Jan 15, 2019 1,789.85 1,767.40 1,793.40 1,767.40 1.61M 1.47% 0.014712
Jan 16, 2019 1,772.55 1,790.00 1,794.80 1,766.80 2.05M -0.97% -0.009666
Jan 17, 2019 1,751.50 1,776.90 1,779.25 1,742.50 1.94M -1.19% -0.011876
Jan 18, 2019 1,744.10 1,750.00 1,768.85 1,727.30 3.23M -0.42% -0.004225
Jan 21, 2019 1,746.90 1,749.00 1,758.00 1,736.05 1.63M 0.16% 0.001605
Jan 22, 2019 1,750.20 1,746.00 1,755.00 1,741.25 1.78M 0.19% 0.001889
Jan 23, 2019 1,767.20 1,752.00 1,784.05 1,749.40 2.32M 0.97% 0.009713
Jan 24, 2019 1,759.50 1,766.80 1,784.05 1,756.70 1.35M -0.44% -0.004357
Jan 25, 2019 1,756.80 1,762.00 1,778.75 1,750.00 1.13M -0.15% -0.001535
Jan 28, 2019 1,743.00 1,758.90 1,771.55 1,740.15 1.29M -0.79% -0.007855
Jan 29, 2019 1,756.70 1,745.00 1,763.85 1,726.10 1.32M 0.79% 0.00786
Jan 30, 2019 1,733.35 1,760.00 1,760.75 1,728.10 1.26M -1.33% -0.013292
Jan 31, 2019 1,763.25 1,735.90 1,774.90 1,735.25 1.88M 1.72% 0.01725
Feb 01, 2019 1,799.30 1,763.25 1,832.50 1,761.45 2.34M 2.04% 0.020445
Feb 04, 2019 1,802.60 1,799.90 1,823.00 1,794.70 1.12M 0.18% 0.001834
Feb 05, 2019 1,821.45 1,805.00 1,834.95 1,804.95 1.28M 1.05% 0.010457
Feb 06, 2019 1,829.95 1,828.40 1,836.45 1,820.00 859.79K 0.47% 0.004667
Feb 07, 2019 1,839.05 1,834.00 1,845.00 1,828.35 927.43K 0.50% 0.004973
Feb 08, 2019 1,817.30 1,839.10 1,847.00 1,811.00 1.22M -1.18% -0.011827
Feb 11, 2019 1,804.80 1,811.05 1,815.40 1,795.75 797.45K -0.69% -0.006878
Feb 12, 2019 1,794.50 1,810.00 1,812.00 1,789.00 990.04K -0.57% -0.005707
Feb 13, 2019 1,798.95 1,800.00 1,814.90 1,791.60 1.23M 0.25% 0.00248
Feb 14, 2019 1,785.05 1,796.00 1,798.50 1,777.00 1.34M -0.77% -0.007727
Feb 15, 2019 1,772.80 1,790.00 1,790.00 1,747.50 1.18M -0.69% -0.006863
Feb 18, 2019 1,751.90 1,775.10 1,775.10 1,735.00 1.51M -1.18% -0.011789
Feb 19, 2019 1,737.95 1,750.00 1,759.60 1,730.45 1.60M -0.80% -0.007963
Feb 20, 2019 1,733.50 1,742.70 1,745.95 1,722.00 1.43M -0.26% -0.00256
Feb 21, 2019 1,754.70 1,737.00 1,758.00 1,736.35 1.23M 1.22% 0.01223
Feb 22, 2019 1,768.55 1,760.00 1,773.00 1,751.95 1.36M 0.79% 0.007893
Feb 25, 2019 1,770.15 1,772.00 1,775.80 1,759.00 1.49M 0.09% 0.000905
Feb 26, 2019 1,772.25 1,763.40 1,785.90 1,762.00 2.19M 0.12% 0.001186
Feb 27, 2019 1,736.50 1,779.00 1,779.00 1,728.55 1.49M -2.02% -0.020172
Feb 28, 2019 1,732.65 1,749.00 1,756.65 1,727.60 1.90M -0.22% -0.002217
Mar 01, 2019 1,734.65 1,735.00 1,749.00 1,731.05 761.12K 0.12% 0.001154
Mar 05, 2019 1,724.60 1,739.80 1,739.80 1,717.50 1.41M -0.58% -0.005794
Mar 06, 2019 1,699.80 1,726.10 1,730.00 1,697.95 2.19M -1.44% -0.01438
Mar 07, 2019 1,705.40 1,706.35 1,720.00 1,699.80 1.57M 0.33% 0.003295
Mar 08, 2019 1,701.60 1,706.00 1,718.00 1,695.10 1.42M -0.22% -0.002228
Mar 11, 2019 1,714.95 1,708.75 1,726.00 1,703.00 1.43M 0.78% 0.007846
Mar 12, 2019 1,734.80 1,718.90 1,739.00 1,718.80 1.86M 1.16% 0.011575
Mar 13, 2019 1,747.60 1,749.00 1,755.50 1,741.10 1.74M 0.74% 0.007378
Mar 14, 2019 1,737.30 1,750.75 1,751.70 1,730.20 867.43K -0.59% -0.005894
Mar 15, 2019 1,698.40 1,745.00 1,746.50 1,694.45 3.57M -2.24% -0.022391
Mar 18, 2019 1,697.55 1,710.00 1,710.95 1,686.90 1.62M -0.05% -0.0005
Mar 19, 2019 1,699.65 1,697.60 1,709.40 1,688.20 1.46M 0.12% 0.001237
Mar 20, 2019 1,687.55 1,705.00 1,716.50 1,683.45 2.31M -0.71% -0.007119
Mar 22, 2019 1,678.05 1,687.55 1,703.85 1,673.70 1.64M -0.56% -0.005629
Mar 25, 2019 1,673.85 1,674.00 1,687.50 1,660.00 2.04M -0.25% -0.002503
Mar 26, 2019 1,683.80 1,679.90 1,691.55 1,674.00 1.45M 0.59% 0.005944
Mar 27, 2019 1,680.80 1,684.00 1,707.80 1,675.00 1.52M -0.18% -0.001782
Mar 28, 2019 1,683.90 1,685.00 1,692.00 1,673.40 1.85M 0.18% 0.001844
Mar 29, 2019 1,706.80 1,695.30 1,712.85 1,691.90 2.35M 1.36% 0.013599
Nifty Price Market Reurn
5,232.85
5,272.40 0.0075580229
5,254.35 -0.003423488
5,234.50 -0.003777822
5,234.20 -5.731206E-05
5,315.25 0.0154846968
5,328.40 0.0024740135
5,317.70 -0.002008107
5,278.15 -0.007437426
5,230.35 -0.009056203
5,310.75 0.0153718202
5,347.25 0.0068728522
5,346.60 -0.000121558
5,362.45 0.0029645008
5,328.60 -0.006312413
5,321.50 -0.001332433
5,286.05 -0.006661656
5,255.65 -0.005750986
5,260.95 0.0010084385
5,260.30 -0.000123552
5,273.10 0.0024333213
5,232.85 -0.007633081
5,236.60 0.0007166267
5,375.90 0.0266012298
5,479.70 0.0193083949
5,562.55 0.0151194408
5,583.60 0.0037842356
5,580.30 -0.000591017
5,656.00 0.0135655789
5,762.60 0.0188472419
5,790.95 0.0049196543
5,792.30 0.0002331224
5,841.30 0.0084595066
5,923.65 0.0140978892
5,883.75 -0.006735712
5,844.20 -0.006721904
5,861.25 0.0029174224
5,796.45 -0.011055662
5,802.85 0.0011041241
5,911.70 0.0187580241
5,956.85 0.007637397
5,972.85 0.0026859834
6,037.65 0.0108490921
6,129.95 0.0152874049
6,196.70 0.010889159
6,192.30 -0.000710055
6,152.55 -0.006419263
6,168.80 0.0026411813
6,057.50 -0.018042407
6,056.70 -0.000132068
6,139.35 0.0136460449
6,084.85 -0.008877161
6,064.75 -0.003303286
6,038.60 -0.004311802
6,037.95 -0.000107641
6,113.85 0.0125704916
6,115.15 0.000212632
6,065.80 -0.008070121
6,082.10 0.0026871971
6,174.20 0.0151427961
6,199.90 0.0041624826
6,276.90 0.0124195552
6,267.20 -0.001545349
6,297.60 0.004850651
6,322.00 0.0038744919
6,152.30 -0.026842771
6,104.00 -0.007850722
6,105.20 0.0001965924
5,991.70 -0.01859071
5,990.70 -0.000166898
6,067.35 0.012794832
6,147.90 0.0132759772
6,179.45 0.0051318336
6,184.55 0.0008253162
6,200.30 0.0025466687
6,251.35 0.0082334726
6,261.10 0.0015596631
6,278.95 0.0028509367
6,230.45 -0.007724221
6,200.00 -0.004887287
6,232.60 0.0052580645
6,194.45 -0.006121041
6,111.70 -0.013358732
6,175.70 0.0104717182
6,226.45 0.0082176919
6,173.70 -0.008471922
6,153.50 -0.003271944
6,072.65 -0.013138864
6,117.65 0.0074102739
6,186.15 0.01119711
6,167.20 -0.003063295
6,215.65 0.0078560773
6,294.10 0.012621367
6,328.80 0.0055130996
6,321.65 -0.001129756
6,339.35 0.0027999019
6,352.35 0.0020506834
6,332.45 -0.003132699
6,328.45 -0.000631667
6,355.15 0.0042190426
6,360.75 0.0008811751
6,438.45 0.0122155406
6,484.35 0.007129045
6,517.70 0.0051431524
6,501.95 -0.002416497
6,502.30 0.00005383
6,578.00 0.0116420344
6,577.05 -0.000144421
6,540.25 -0.005595214
6,554.75 0.0022170406
6,572.70 0.0027384721
6,540.10 -0.00495991
6,411.25 -0.019701534
6,442.50 0.0048742445
6,560.00 0.0182382615
6,561.65 0.0002515244
6,576.60 0.0022783903
6,464.80 -0.016999665
6,437.25 -0.004261539
6,343.15 -0.014618043
6,396.55 0.0084185302
6,408.30 0.0018369277
6,415.70 0.0011547524
6,398.05 -0.002751064
6,324.85 -0.011440986
6,316.65 -0.001296473
6,416.40 0.0157915984
6,330.35 -0.013410947
6,352.40 0.0034832197
6,339.90 -0.00196776
6,225.30 -0.018075995
6,255.15 0.0047949496
6,334.80 0.0127335076
6,378.15 0.0068431521
6,436.55 0.00915626
6,463.25 0.004148185
6,438.90 -0.003767454
6,465.15 0.0040767833
6,513.75 0.007517227
6,570.30 0.008681635
6,685.75 0.017571496
6,704.30 0.0027745578
6,713.75 0.0014095431
6,720.95 0.001072426
6,727.75 0.0010117617
6,753.10 0.0037679759
6,777.60 0.0036279635
6,753.55 -0.003548454
6,785.75 0.0047678628
6,825.75 0.0058947058
6,837.35 0.0016994469
6,797.70 -0.00579903
6,806.30 0.0012651338
6,847.30 0.0060238309
6,880.80 0.0048924394
6,810.45 -0.010224102
6,825.45 0.0022024976
6,845.30 0.0029082332
6,918.05 0.01062773
6,898.05 -0.002890988
6,895.70 -0.000340676
6,935.55 0.0057789637
6,960.75 0.0036334537
6,937.55 -0.003332974
6,857.15 -0.011589106
6,767.60 -0.013059361
6,796.25 0.0042334062
6,744.95 -0.00754828
6,680.55 -0.009547884
6,667.55 -0.001945948
6,525.20 -0.021349671
6,492.90 -0.00495004
6,625.60 0.0204377089
6,670.15 0.0067239193
6,744.15 0.0110942033
6,703.00 -0.006101584
6,650.60 -0.007817395
6,674.80 0.0036387694
6,718.60 0.0065619944
6,733.75 0.0022549341
6,773.65 0.0059253759
6,786.10 0.0018380046
6,866.45 0.0118403796
6,857.45 -0.001310721
6,656.80 -0.029260148
6,644.95 -0.001780135
6,755.45 0.0166291695
6,783.00 0.0040781887
6,815.05 0.0047250479
6,801.40 -0.00200292
6,787.15 -0.002095157
6,937.50 0.0221521552
6,961.45 0.0034522523
6,992.15 0.0044100008
7,080.65 0.0126570511
7,099.60 0.002676308
7,121.85 0.0031339794
7,170.25 0.006795987
7,229.05 0.0082005509
7,241.55 0.0017291345
7,257.25 0.0021680441
7,166.70 -0.012477178
7,172.90 0.0008651123
7,137.45 -0.004942213
7,108.75 -0.004021044
7,076.65 -0.004515562
7,029.45 -0.006669823
6,922.35 -0.0152359
6,959.90 0.0054244585
7,031.80 0.0103306082
7,108.20 0.0108649279
7,176.20 0.0095664163
7,175.00 -0.000167219
7,228.55 0.0074634146
7,242.85 0.0019782667
7,209.40 -0.004618348
7,147.55 -0.008579077
7,146.60 -0.000132913
7,144.20 -0.000335824
7,077.50 -0.009336245
7,210.30 0.0187636877
7,239.45 0.0040428276
7,299.65 0.0083155488
7,345.55 0.0062879727
7,279.80 -0.008950998
7,303.35 0.003234979
7,171.50 -0.018053359
7,141.70 -0.004155337
7,126.60 -0.002114343
7,202.60 0.0106642719
7,099.90 -0.01425874
7,078.95 -0.002950746
7,154.05 0.010608918
7,137.05 -0.002376276
7,096.75 -0.005646591
7,028.20 -0.009659351
6,997.60 -0.004353889
6,984.75 -0.001836344
6,972.45 -0.001760979
6,846.25 -0.018099807
6,846.60 5.112288E-05
6,969.95 0.0180162416
6,978.15 0.001176479
7,060.20 0.0117581307
7,126.75 0.0094260786
7,144.40 0.0024765847
7,193.60 0.0068865125
7,234.00 0.0056161032
7,246.05 0.0016657451
7,286.20 0.0055409499
7,224.20 -0.008509237
7,183.35 -0.005654605
7,093.85 -0.012459368
6,958.00 -0.019150391
6,908.00 -0.007185973
6,938.00 0.004342791
6,922.40 -0.002248487
6,826.55 -0.013846354
6,723.90 -0.015036878
6,794.65 0.0105221672
6,781.70 -0.001905911
6,749.65 -0.004725954
6,873.40 0.018334284
6,878.50 0.0007419909
6,680.90 -0.028727193
6,616.85 -0.009587032
6,728.90 0.0169340396
6,839.00 0.0163622583
6,689.40 -0.021874543
6,780.40 0.0136036117
6,796.75 0.0024113622
6,827.05 0.004458013
6,910.85 0.0122747014
6,909.70 -0.000166405
6,944.40 0.0050219257
6,938.75 -0.000813605
6,964.45 0.0037038371
6,911.15 -0.007653153
6,890.60 -0.002973456
6,885.10 -0.000798189
6,867.75 -0.002519934
6,959.85 0.0134105056
6,957.45 -0.000344835
6,799.45 -0.02270947
6,703.45 -0.014118789
6,704.75 0.00019393
6,700.70 -0.000604049
6,631.30 -0.010357127
6,612.90 -0.00277472
6,691.25 0.0118480546
6,568.50 -0.018344853
6,577.40 0.0013549517
6,600.65 0.0035348314
6,627.00 0.0039920311
6,680.80 0.0081183039
6,746.85 0.0098865405
6,785.10 0.0056693123
6,889.70 0.0154161324
6,912.45 0.0033020306
6,887.80 -0.003566029
6,917.55 0.0043192311
6,908.85 -0.001257671
6,843.95 -0.009393749
6,897.20 0.0077805945
6,972.30 0.0108884765
6,983.35 0.0015848429
7,003.95 0.0029498736
7,043.40 0.0056325359
7,051.05 0.0010861232
6,939.70 -0.015791974
6,915.35 -0.003508797
6,935.55 0.002921038
7,016.55 0.0116789584
7,020.25 0.0005273247
7,065.65 0.0064670062
7,136.80 0.010069845
7,148.05 0.0015763367
7,148.50 6.295423E-05
7,070.30 -0.010939358
7,149.45 0.0111947159
7,129.35 -0.002811405
7,074.95 -0.007630429
6,955.35 -0.016904713
6,935.65 -0.002832352
6,974.15 0.0055510298
7,019.60 0.0065169232
7,106.20 0.0123368853
7,129.00 0.0032084658
7,136.30 0.0010239865
7,186.25 0.0069994255
7,202.00 0.0021916855
7,183.85 -0.002520133
7,157.55 -0.00366099
7,101.10 -0.007886777
6,986.45 -0.016145386
6,976.60 -0.001409872
7,112.50 0.0194794026
7,098.70 -0.001940246
7,106.40 0.0010847057
7,125.85 0.0027369695
7,016.95 -0.015282387
6,961.00 -0.00797355
6,493.85 -0.067109611
6,569.85 0.0117033809
6,513.35 -0.008599892
6,657.25 0.0220930857
6,694.45 0.0055878929
6,669.35 -0.003749374
6,522.25 -0.022056122
6,475.65 -0.007144774
6,560.05 0.0130334407
6,421.05 -0.021188863
6,323.40 -0.015207793
6,407.00 0.0132207357
6,522.30 0.0179959419
6,504.50 -0.002729099
6,511.55 0.001083865
6,582.70 0.0109267379
6,543.25 -0.005992982
6,571.60 0.0043327093
6,636.95 0.0099443058
6,647.15 0.0015368505
6,528.55 -0.017842233
6,553.90 0.0038829449
6,573.90 0.0030516181
6,524.25 -0.007552594
6,552.35 0.0043070085
6,646.10 0.0143078438
6,654.50 0.0012638991
6,789.10 0.0202269141
6,818.65 0.0043525651
6,835.80 0.0025151606
6,793.80 -0.006144124
6,829.40 0.0052400718
6,802.30 -0.003968138
6,797.55 -0.000698293
6,786.05 -0.001691786
6,834.05 0.0070733343
6,870.85 0.0053848011
6,907.70 0.0053632374
6,907.10 -8.685959E-05
6,895.75 -0.001643237
6,913.05 0.0025087916
6,882.60 -0.004404713
6,870.35 -0.001779851
6,828.15 -0.006142336
6,784.85 -0.006341396
6,750.95 -0.004996426
6,740.90 -0.001488679
6,755.15 0.002113961
6,741.20 -0.002065091
6,661.70 -0.011793153
6,650.10 -0.001741297
6,641.40 -0.001308251
6,536.45 -0.015802391
6,536.45 0
6,526.60 -0.001506934
6,551.45 0.0038074955
6,580.80 0.0044799243
6,507.55 -0.011130866
6,594.55 0.0133690867
6,615.65 0.0031996118
6,615.50 -2.267351E-05
9,436.95 0.426490817
6,644.90 -0.2958636
6,686.90 0.0063206369
6,686.10 -0.000119637
6,712.50 0.0039484902
6,699.80 -0.001891993
6,649.50 -0.007507687
6,584.90 -0.009715016
6,576.85 -0.001222494
6,515.15 -0.009381391
6,425.35 -0.013783259
6,484.25 0.0091668158
6,425.45 -0.009068127
6,457.60 0.0050035406
6,501.75 0.0068369054
6,535.45 0.0051832199
6,621.75 0.0132049056
6,570.80 -0.007694341
6,628.05 0.0087127899
6,595.85 -0.004858141
6,652.75 0.0086266364
6,656.75 0.0006012551
6,700.70 0.006602321
6,705.25 0.0006790335
6,685.45 -0.00295291
6,724.75 0.0058784375
6,753.65 0.0042975575
6,630.80 -0.018190164
6,639.50 0.0013120589
6,607.65 -0.004797048
6,446.85 -0.024335429
6,490.85 0.0068250386
6,451.85 -0.006008458
6,405.45 -0.007191736
6,415.95 0.0016392291
6,378.20 -0.005883774
6,262.40 -0.018155592
6,149.15 -0.018084121
6,225.20 0.012367563
6,115.75 -0.017581764
6,092.05 -0.00387524
6,216.70 0.0204610927
6,234.45 0.0028552126
6,242.40 0.0012751726
6,230.00 -0.001986415
6,339.45 0.0175682183
6,341.60 0.0003391461
6,252.20 -0.014097389
6,166.20 -0.013755158
6,186.25 0.0032515974
6,270.50 0.0136189129
6,209.80 -0.009680249
6,125.60 -0.013559213
6,051.95 -0.012023312
5,843.20 -0.034493015
5,833.40 -0.001677163
5,999.05 0.0283968183
5,889.10 -0.018327902
5,930.15 0.0069705048
5,988.80 0.0098901377
6,000.40 0.001936949
6,024.15 0.0039580695
5,930.90 -0.015479362
5,859.75 -0.011996493
5,816.50 -0.007380861
5,852.90 0.006258059
5,829.95 -0.003921133
6,020.05 0.0326074838
6,137.15 0.0194516657
6,218.40 0.0132390442
6,239.35 0.0033690338
6,243.65 0.0006891744
6,275.10 0.0050371177
6,242.95 -0.005123424
6,258.45 0.0024828006
6,282.70 0.0038747613
6,222.65 -0.009557993
6,238.45 0.0025391112
6,255.75 0.0027731247
6,322.65 0.0106941614
6,406.70 0.0132934766
6,418.30 0.0018106045
6,423.70 0.0008413443
6,334.70 -0.013854943
6,323.00 -0.00184697
6,436.70 0.0179819706
6,452.15 0.0024002983
6,445.50 -0.001030664
6,479.60 0.0052905128
6,358.35 -0.018712575
6,378.00 0.0030904244
6,329.80 -0.007557228
6,346.65 0.0026620114
6,430.60 0.0132274507
6,470.10 0.0061425061
6,575.35 0.0162671365
6,635.05 0.0090793646
6,643.30 0.0012433968
6,634.30 -0.001354748
6,627.95 -0.000957147
6,593.45 -0.005205229
6,669.50 0.0115341741
6,684.30 0.0022190569
6,583.15 -0.015132475
6,588.55 0.000820276
6,580.15 -0.001274939
6,533.55 -0.007081905
6,484.35 -0.007530363
6,500.05 0.0024212142
6,504.55 0.0006923024
6,603.25 0.0151739936
6,617.25 0.0021201681
6,593.00 -0.003664664
6,640.90 0.0072652814
6,582.30 -0.008824105
6,608.25 0.003942391
6,629.70 0.0032459426
6,621.55 -0.001229317
6,546.50 -0.011334204
6,513.10 -0.005101963
6,495.25 -0.00274063
6,498.60 0.0005157615
6,626.85 0.0197350199
6,725.20 0.0148411387
6,797.00 0.0106762624
6,820.30 0.0034279829
6,804.00 -0.002389924
6,815.45 0.0016828336
6,849.20 0.0049519841
6,844.75 -0.000649711
6,832.30 -0.001818912
6,884.15 0.0075889525
6,901.80 0.0025638605
6,857.75 -0.006382393
6,832.05 -0.003747585
6,785.15 -0.006864704
6,793.85 0.0012822119
6,865.05 0.0104800665
6,819.85 -0.006584074
6,842.35 0.0032991928
6,891.30 0.0071539749
6,886.15 -0.000747319
6,871.00 -0.002200068
6,910.55 0.0057560763
6,775.55 -0.019535348
6,803.70 0.0041546443
6,837.75 0.0050046298
6,907.10 0.0101422251
6,980.80 0.01067018
7,027.85 0.0067399152
7,071.85 0.0062608052
7,051.00 -0.002948309
7,050.10 -0.000127641
7,039.40 -0.001517709
7,151.35 0.015903344
7,192.25 0.0057191999
7,177.00 -0.002120338
7,215.35 0.0053434583
7,194.40 -0.002903532
7,162.25 -0.004468753
7,178.20 0.0022269538
7,221.30 0.0060042908
7,186.70 -0.004791381
7,227.45 0.0056701963
7,305.60 0.0108129423
7,270.00 -0.004872974
7,297.90 0.0038376891
7,338.65 0.0055837981
7,330.00 -0.001178691
7,335.05 0.0006889495
7,310.90 -0.003292411
7,232.80 -0.010682679
7,248.55 0.0021775799
7,364.05 0.0159342213
7,398.25 0.0046441836
7,368.45 -0.00402798
7,277.00 -0.012411023
7,289.50 0.0017177408
7,347.45 0.0079497908
7,339.25 -0.001116033
7,343.70 0.000606329
7,390.20 0.006331958
7,397.80 0.0010283889
7,363.80 -0.004595961
7,359.75 -0.000549988
7,386.05 0.0035734909
7,343.50 -0.00576086
7,334.80 -0.001184721
7,361.00 0.0035720129
7,461.95 0.0137141693
7,490.65 0.0038461796
7,474.30 -0.002182721
7,504.60 0.0040538913
7,615.00 0.0147109773
7,607.20 -0.001024294
7,642.70 0.0046666316
7,575.55 -0.008786162
7,420.50 -0.020467161
7,455.30 0.0046897109
7,462.70 0.0009925825
7,487.20 0.0032829941
7,513.80 0.00355273
7,490.30 -0.003127579
7,491.70 0.0001869084
7,573.00 0.0108520096
7,554.90 -0.00239007
7,479.75 -0.009947187
7,469.95 -0.001310204
7,514.95 0.0060241367
7,336.85 -0.023699426
7,394.85 0.0079053
7,532.25 0.0185804986
7,567.70 0.004706429
7,565.50 -0.000290709
7,537.25 -0.003734056
7,527.20 -0.001333378
7,532.70 0.0007306834
7,418.35 -0.01518048
7,439.85 0.0028982186
7,384.50 -0.007439666
7,512.30 0.0173065204
7,507.70 -0.000612329
7,538.80 0.0041424138
7,541.70 0.0003846766
7,551.55 0.0013060716
7,541.50 -0.001330853
7,476.75 -0.008585825
7,452.15 -0.0032902
7,494.10 0.0056292479
7,501.45 0.0009807715
7,502.20 9.998067E-05
7,391.40 -0.014769001
7,344.10 -0.006399329
7,274.10 -0.009531461
7,330.95 0.0078153998
7,366.05 0.0047879197
7,247.45 -0.016100895
7,342.30 0.0130873618
7,126.50 -0.029391335
6,916.45 -0.029474497
6,928.10 0.0016843901
6,903.45 -0.003557974
6,908.50 0.0007315183
6,761.55 -0.021270898
6,835.30 0.0109072624
6,882.65 0.0069272746
6,837.50 -0.006559973
6,960.75 0.0180255941
6,983.40 0.0032539597
7,003.60 0.0028925738
7,079.40 0.0108230053
7,040.25 -0.00553013
6,947.30 -0.013202656
6,984.25 0.005318613
7,001.60 0.0024841608
6,971.20 -0.004341865
7,089.25 0.0169339569
7,101.15 0.0016785979
7,023.20 -0.010977095
7,045.35 0.003153833
7,004.65 -0.00577686
6,989.25 -0.00219854
6,976.50 -0.00182423
6,943.35 -0.004751666
6,908.10 -0.0050768
6,896.00 -0.001751567
6,816.35 -0.011550174
6,814.90 -0.000212724
6,724.45 -0.013272388
6,832.00 0.0159938731
6,847.40 0.0022540984
6,915.45 0.0099380787
6,982.80 0.0097390625
7,002.50 0.0028212178
7,028.75 0.0037486612
7,030.75 0.0002845456
7,106.90 0.0108309924
7,083.10 -0.003348858
7,085.15 0.0002894213
7,132.20 0.0066406498
7,214.15 0.0114901433
7,231.85 0.0024535115
7,228.30 -0.000490884
7,247.95 0.0027184815
7,243.65 -0.000593271
7,269.00 0.0034996169
7,287.75 0.002579447
7,202.75 -0.011663408
7,242.55 0.0055256673
7,315.25 0.010037901
7,417.70 0.0140049896
7,455.15 0.0050487348
7,452.15 -0.000402406
7,379.30 -0.009775702
7,516.05 0.018531568
7,547.10 0.0041311593
7,569.90 0.0030210279
7,628.10 0.0076883446
7,603.20 -0.003264247
7,614.75 0.0015190972
7,623.60 0.0011622181
7,631.25 0.0010034629
7,626.95 -0.000563473
7,605.05 -0.002871397
7,531.60 -0.009658056
7,599.45 0.00900871
7,638.00 0.0050727355
7,691.85 0.0070502749
7,725.25 0.0043422584
7,721.60 -0.000472477
7,729.65 0.00104253
7,706.50 -0.002994961
7,709.10 0.0003373775
7,754.70 0.0059150874
7,691.65 -0.008130553
7,696.20 0.0005915506
7,745.40 0.0063927653
7,735.30 -0.001304
7,710.95 -0.003147906
7,710.00 -0.000123201
7,710.90 0.0001167315
7,835.65 0.0161783968
7,854.75 0.002437577
7,928.55 0.0093955887
7,933.10 0.0005738754
7,918.60 -0.001827785
7,909.20 -0.001187079
7,830.10 -0.010001011
7,885.70 0.0071008033
7,905.30 0.0024855117
7,865.30 -0.005059897
7,912.10 0.0059501863
7,945.30 0.0041961047
7,976.90 0.0039771941
7,995.05 0.00227532
8,053.15 0.0072669965
8,095.10 0.0052091418
8,092.10 -0.000370595
8,045.35 -0.00577724
8,052.10 0.000838994
8,107.10 0.0068305163
8,078.85 -0.0034846
8,044.90 -0.004202331
8,042.60 -0.000285895
8,003.15 -0.00490513
8,021.00 0.0022303718
8,063.10 0.0052487221
8,057.70 -0.000669718
8,137.35 0.0098849548
8,216.70 0.0097513318
8,230.85 0.0017221025
8,222.20 -0.001050924
8,214.30 -0.000960813
8,231.35 0.0020756486
8,227.70 -0.000443427
8,265.80 0.0046306987
8,193.25 -0.00877713
8,226.10 0.004009398
8,242.70 0.0020179672
8,320.20 0.009402259
8,331.00 0.0012980457
8,299.20 -0.003817069
8,351.30 0.0062777135
8,398.95 0.0057056985
8,396.00 -0.000351234
8,279.15 -0.013917342
8,258.20 -0.002530453
8,235.05 -0.002803274
8,159.15 -0.009216702
8,106.60 -0.006440622
8,233.90 0.0157032541
8,331.85 0.0118959424
8,299.50 -0.003882691
8,328.95 0.0035484065
8,350.95 0.0026413894
8,367.15 0.0019398991
8,406.55 0.0047088913
8,435.75 0.003473482
8,397.20 -0.004569837
8,431.50 0.0040846949
8,429.15 -0.000278717
8,452.75 0.0027998078
8,408.70 -0.005211322
8,408.00 -8.324711E-05
8,420.80 0.0015223597
8,400.20 -0.002446323
8,411.45 0.0013392538
8,453.10 0.0049515839
8,454.00 0.0001064698
8,443.60 -0.001230187
8,423.85 -0.00233905
8,355.10 -0.008161351
8,285.50 -0.008330241
8,279.70 -0.000700018
8,301.10 0.0025846347
8,331.60 0.0036742119
8,416.40 0.010178117
8,410.70 -0.000677249
8,451.50 0.0048509637
8,481.75 0.0035792463
8,479.45 -0.00027117
8,556.95 0.0091397437
8,544.90 -0.001408212
8,585.50 0.0047513722
8,646.30 0.0070817075
8,640.70 -0.000647676
8,659.50 0.0021757496
8,589.80 -0.008048964
8,662.15 0.0084227805
8,641.60 -0.00237239
8,669.75 0.0032574986
8,702.85 0.0038178725
8,710.60 0.0008905129
8,748.75 0.0043797213
8,737.10 -0.001331619
8,747.45 0.0011846036
8,793.30 0.0052415275
8,812.60 0.0021948529
8,786.85 -0.002921953
8,729.30 -0.00654956
8,776.20 0.0053727103
8,806.45 0.0034468221
8,726.85 -0.009038829
8,637.15 -0.010278623
8,497.75 -0.016139583
8,427.70 -0.008243359
8,541.50 0.013503091
8,635.70 0.0110285079
8,643.30 0.0008800676
8,594.25 -0.005674916
8,509.40 -0.00987288
8,499.30 -0.001186923
8,585.00 0.0100831833
8,605.75 0.0024170064
8,669.60 0.0074194579
8,571.80 -0.011280797
8,663.15 0.0106570382
8,694.95 0.0036707202
8,755.25 0.00693506
8,700.35 -0.006270523
8,747.20 0.0053848408
8,732.40 -0.00169197
8,757.15 0.0028342724
8,749.95 -0.000822185
8,810.95 0.0069714684
8,890.65 0.0090455626
8,866.85 -0.00267697
8,884.95 0.0020413112
8,887.60 0.0002982572
8,946.90 0.0066722175
8,951.75 0.0005420872
8,938.40 -0.001491329
8,911.20 -0.00304305
8,738.00 -0.019436215
8,638.30 -0.011409934
8,654.60 0.0018869453
8,520.95 -0.015442655
8,557.10 0.0042424847
8,600.00 0.0050133807
8,662.40 0.007255814
8,706.85 0.0051313724
8,706.45 -4.594084E-05
8,787.40 0.0092977046
8,798.30 0.0012404124
8,836.40 0.004330382
8,792.40 -0.004979403
8,890.05 0.0111061826
8,937.20 0.0053036822
8,985.25 0.0053764042
9,002.35 0.001903119
8,984.65 -0.001966153
8,937.65 -0.005231144
8,972.90 0.0039439898
8,993.80 0.0023292358
9,065.15 0.0079332429
9,106.75 0.0045890029
9,104.45 -0.00025256
9,165.10 0.0066615776
9,153.60 -0.00125476
9,234.85 0.0088762891
9,237.75 0.0003140278
9,260.65 0.0024789586
9,273.10 0.0013443981
9,169.55 -0.011166708
9,117.55 -0.005670944
9,147.30 0.003262938
9,154.95 0.0008363124
9,082.45 -0.007919213
9,051.50 -0.003407671
8,973.75 -0.008589737
9,065.00 0.0101685472
9,137.10 0.007953668
9,161.90 0.0027142091
9,185.40 0.0025649701
9,195.70 0.0011213447
9,207.40 0.0012723338
9,246.05 0.0041977105
9,267.50 0.0023199096
9,254.30 -0.001424332
9,244.70 -0.001037356
9,154.50 -0.009756942
9,060.40 -0.010279098
9,059.35 -0.000115889
9,056.60 -0.000303554
8,988.55 -0.007513857
9,103.05 0.0127384283
9,190.55 0.009612163
9,231.90 0.0044991867
9,156.50 -0.008167333
9,101.80 -0.005973898
9,133.65 0.0034993078
9,216.75 0.0090982247
9,270.85 0.005869748
9,360.45 0.0096647017
9,363.45 0.0003204974
9,387.75 0.0025951973
9,431.50 0.0046603286
9,470.35 0.0041191751
9,438.25 -0.003389526
9,435.85 -0.000254284
9,490.65 0.0058076379
9,434.50 -0.005916349
9,417.85 -0.001764799
9,439.35 0.002282899
9,505.75 0.0070343827
9,573.45 0.0071220051
9,639.25 0.0068731753
9,640.75 0.0001556138
9,630.60 -0.001052823
9,650.30 0.0020455631
9,665.20 0.0015439935
9,699.85 0.0035850267
9,612.60 -0.008994984
9,686.60 0.0076982294
9,646.80 -0.004108769
9,723.10 0.0079093585
9,787.30 0.0066028324
9,877.20 0.0091853729
9,853.90 -0.002358968
9,810.00 -0.004455089
9,819.45 0.0009633028
9,743.05 -0.007780477
9,697.90 -0.004634072
9,687.05 -0.001118799
9,409.80 -0.028620684
9,344.40 -0.006950201
9,190.55 -0.016464406
9,206.35 0.0017191572
9,322.60 0.0126271541
9,251.10 -0.007669534
9,348.45 0.0105230729
9,326.70 -0.002326589
9,323.60 -0.000332379
9,235.60 -0.009438414
9,159.95 -0.00819113
9,151.05 -0.000971621
9,167.60 0.0018085356
9,138.50 -0.003174222
9,251.35 0.0123488538
9,332.65 0.0087879066
9,302.25 -0.003257381
9,261.90 -0.00433766
9,225.35 -0.003946275
9,136.10 -0.00967443
9,039.80 -0.010540603
8,936.85 -0.011388526
9,000.70 0.0071445755
8,986.40 -0.001588765
9,121.75 0.0150616487
9,157.90 0.0039630553
9,151.55 -0.00069339
9,133.90 -0.001928635
9,004.45 -0.014172478
8,894.20 -0.012243946
8,920.45 0.0029513616
8,949.10 0.0032117214
8,904.00 -0.005039613
8,800.80 -0.011590296
8,914.35 0.0129022362
8,978.10 0.0071513907
8,912.10 -0.007351221
9,023.60 0.0125110804
9,074.85 0.0056795514
8,975.60 -0.01093682
9,146.15 0.0190015152
9,172.05 0.0028317926
9,205.20 0.0036142411
9,219.15 0.0015154478
9,230.85 0.0012690975
9,247.25 0.0017766511
9,267.65 0.0022060613
9,311.30 0.0047099319
9,330.30 0.0020405314
9,311.60 -0.002004223
9,356.40 0.0048112032
9,347.65 -0.000935189
9,373.40 0.0027547031
9,390.40 0.0018136429
9,349.95 -0.004307591
9,381.35 0.0033583067
9,443.65 0.0066408353
9,496.50 0.0055963531
9,444.50 -0.005475702
9,388.65 -0.005913495
9,339.75 -0.005208417
9,418.80 0.008463824
9,419.85 0.0001114792
9,418.90 -0.000100851
9,360.95 -0.006152523
9,416.35 0.0059182027
9,389.95 -0.002803634
9,365.90 -0.002561249
9,328.70 -0.003971855
9,304.45 -0.002599505
9,209.20 -0.010237037
9,108.70 -0.010913
9,145.65 0.0040565613
9,069.80 -0.00829356
9,115.55 0.0050442127
9,215.55 0.0109702651
9,307.55 0.0099831263
9,270.60 -0.003969895
9,255.00 -0.001682739
9,315.35 0.0065207996
9,255.10 -0.006467819
9,175.90 -0.008557444
9,110.50 -0.007127366
9,205.90 0.0104714341
9,300.10 0.0102325682
9,316.25 0.0017365405
9,332.40 0.0017335301
9,386.45 0.0057916506
9,386.40 -5.326828E-06
9,356.65 -0.003169479
9,343.70 -0.001384042
9,318.55 -0.002691653
9,234.50 -0.009019644
9,276.40 0.0045373328
9,240.25 -0.003896986
9,296.65 0.006103731
9,234.40 -0.00669596
9,231.80 -0.000281556
9,129.25 -0.011108343
9,036.95 -0.01011036
9,162.45 0.0138874288
9,109.00 -0.005833593
9,149.40 0.004435174
9,194.55 0.0049347498
9,166.60 -0.003039844
9,194.50 0.0030436585
9,277.95 0.0090760781
9,359.40 0.008778879
9,344.25 -0.001618694
9,380.90 0.0039221981
9,349.05 -0.003395197
9,231.25 -0.012600211
9,315.25 0.0090995261
9,269.55 -0.004905934
9,236.30 -0.003587013
9,286.10 0.0053917694
9,363.85 0.0083727291
9,450.65 0.0092696914
9,449.90 -7.935962E-05
9,487.90 0.0040212066
9,579.05 0.0096069731
9,618.70 0.0041392414
9,650.60 0.0033164565
9,651.70 0.0001139826
9,588.80 -0.006516987
9,685.70 0.0101055398
9,709.35 0.002441744
9,704.80 -0.00046862
9,744.75 0.0041165197
9,769.10 0.0024987814
9,724.45 -0.004570534
9,656.50 -0.006987542
9,726.15 0.0072127582
9,685.65 -0.004164032
9,770.20 0.008729409
9,839.75 0.0071185851
9,862.50 0.0023120506
9,872.55 0.0010190114
9,850.80 -0.002203078
9,958.80 0.0109635766
9,985.90 0.0027212114
9,973.65 -0.00122673
9,975.20 0.0001554095
9,992.00 0.0016841768
9,921.65 -0.007040633
9,806.05 -0.011651288
9,764.55 -0.004232081
9,815.45 0.0052127338
9,875.20 0.0060873419
9,740.10 -0.013680736
9,607.10 -0.013654891
9,660.60 0.0055687981
9,792.75 0.0136792746
9,696.45 -0.009833806
9,594.25 -0.01053994
9,545.70 -0.005060323
9,425.55 -0.012586819
9,243.15 -0.019351656
9,303.35 0.0065129312
9,302.25 -0.000118237
9,202.35 -0.010739337
9,116.00 -0.009383473
9,165.50 0.0054300132
9,056.70 -0.011870602
8,854.85 -0.022287367
8,624.95 -0.025963173
8,602.60 -0.002591319
8,562.95 -0.004609072
8,748.50 0.0216689342
8,565.60 -0.020906441
8,767.10 0.0235243299
8,812.00 0.0051214199
8,893.80 0.0092827962
8,758.60 -0.015201601
8,640.65 -0.013466764
8,576.95 -0.007372131
8,489.90 -0.010149295
8,555.65 0.0077444964
8,473.50 -0.009601842
8,417.25 -0.006638343
8,610.10 0.0229112834
8,600.30 -0.001138198
8,753.45 0.0178075183
8,772.50 0.0021762848
8,899.40 0.0144656597
8,877.90 -0.002415893
8,870.30 -0.000856058
8,929.85 0.0067134144
8,946.35 0.0018477354
8,859.25 -0.009735814
8,923.55 0.0072579507
8,921.45 -0.000235332
8,954.65 0.0037213682
8,993.25 0.0043106096
9,052.75 0.0066160732
8,960.15 -0.010228936
8,940.30 -0.002215365
8,879.00 -0.006856593
8,943.00 0.0072080189
8,983.90 0.0045734094
8,993.25 0.0010407507
9,081.85 0.0098518333
9,109.15 0.0030059955
9,126.90 0.0019485902
9,116.45 -0.001144967
9,029.45 -0.009543188
8,883.25 -0.016191462
8,940.65 0.0064615991
8,769.60 -0.019131719
8,845.15 0.0086149881
9,021.60 0.0199487855
9,077.30 0.0061740711
9,091.30 0.0015423088
9,153.95 0.0068912037
9,177.35 0.0025562735
9,246.80 0.007567544
9,234.45 -0.001335597
9,082.55 -0.016449274
9,002.45 -0.008819109
9,041.70 0.0043599242
9,078.80 0.0041032107
9,152.55 0.0081233203
9,170.00 0.0019065725
9,197.90 0.00304253
9,103.40 -0.010274084
9,014.80 -0.009732627
9,054.90 0.0044482407
9,081.15 0.0028989829
9,098.65 0.0019270687
9,127.45 0.0031653047
9,119.40 -0.000881955
9,098.20 -0.002324714
9,051.45 -0.005138379
9,157.15 0.011677687
9,158.75 0.0001747269
9,161.60 0.0003111778
9,140.10 -0.002346752
9,155.30 0.0016630015
9,131.15 -0.002637816
9,068.85 -0.006822799
9,072.20 0.0003693963
8,994.35 -0.00858116
8,876.60 -0.013091552
8,875.65 -0.000107023
8,884.90 0.0010421772
9,003.85 0.0133878828
9,056.30 0.0058252858
9,042.00 -0.001579011
9,033.60 -0.000928998
9,118.70 0.0094203861
9,145.80 0.0029719149
9,036.90 -0.011907105
8,967.15 -0.007718355
8,925.30 -0.004667035
8,887.90 -0.004190335
8,869.30 -0.002092733
8,827.05 -0.004763623
8,754.35 -0.008236047
8,742.30 -0.001376459
8,845.60 0.0118161125
8,901.70 0.0063421362
8,919.75 0.0020277026
8,983.85 0.0071863001
8,953.15 -0.003417243
8,946.20 -0.000776263
8,955.95 0.0010898482
9,037.50 0.0091056783
9,173.60 0.0150594744
9,230.45 0.0061971309
9,225.35 -0.000552519
9,211.05 -0.001550077
9,345.60 0.0146074552
9,440.85 0.010191962
9,450.25 0.0009956731
9,447.20 -0.000322743
9,499.40 0.0055254467
9,516.70 0.0018211677
9,570.15 0.0056164427
9,553.00 -0.00179203
9,500.05 -0.005542761
9,411.65 -0.009305214
9,512.60 0.0107260682
9,501.80 -0.001135336
9,601.95 0.0105401082
9,663.70 0.0064309854
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.206127305
R Square 0.042488466
Adjusted R Square 0.041709368
Standard Error 0.013274664
Observations 1231

ANOVA
df SS MS F Significance F
Regression 1 0.0096100572 0.009610057 54.53545228 2.807505E-13
Residual 1229 0.2165703194 0.000176217
Total 1230 0.2261803767

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.000834648 0.0003786133 2.204485875 0.027674954 9.184771E-05 0.001577447
X Variable 1 0.163064609 0.0220810771 7.384812271 2.807505E-13 0.1197438303 0.206385388
Lower 95.0% Upper 95.0%
9.184771E-05 0.001577447
0.11974383 0.206385388
Date Price Open High Low Vol. Change % Return
Apr 01, 20 32.94 33.23 33.23 32.64 128.88K -1.23%
Apr 02, 20 33.26 33.17 33.71 32.86 288.55K 0.97% 0.009715
Apr 03, 20 33.16 33 33.55 32.88 159.75K -0.30% -0.003007
Apr 04, 20 33.26 33.16 33.5 33 198.88K 0.30% 0.003016
Apr 07, 20 33.26 33.71 33.71 32.97 109.51K 0.00% 0
Apr 09, 20 33.61 33.5 33.94 33.21 293.27K 1.05% 0.010523
Apr 10, 20 33.33 33.56 33.71 33.21 190.79K -0.83% -0.008331
Apr 11, 20 33.39 33.21 33.79 33.07 214.35K 0.18% 0.0018
Apr 15, 20 34.04 33.39 34.43 33.39 434.42K 1.95% 0.019467
Apr 16, 20 34.78 34.5 35.26 34.26 637.77K 2.17% 0.021739
Apr 17, 20 35.84 35.05 37.07 34.5 1.65M 3.05% 0.030477
Apr 21, 20 36.49 35.71 37.07 35.71 723.86K 1.81% 0.018136
Apr 22, 20 35.51 36.82 36.82 35.36 338.52K -2.69% -0.026857
Apr 23, 20 35 35.79 35.95 34.88 417.66K -1.44% -0.014362
Apr 25, 20 34.35 35 35.11 34.21 215.66K -1.86% -0.018571
Apr 28, 20 34.89 34.36 35.07 32.64 344.44K 1.57% 0.015721
Apr 29, 20 34.31 34.89 35.25 34.08 206.84K -1.66% -0.016624
Apr 30, 20 33.94 34.31 34.64 33.21 315.64K -1.08% -0.010784
May 02, 20 34.85 34.55 35.29 34.5 571.09K 2.68% 0.026812
May 05, 20 37.4 36.5 39.11 36.5 9.69M 7.32% 0.073171
May 06, 20 37.28 37.57 38 36.11 3.73M -0.32% -0.003209
May 07, 20 37.28 37.42 38.21 37.14 1.23M 0.00% 0
May 08, 20 37.21 37.57 37.79 36.86 460.01K -0.19% -0.001878
May 09, 20 37.15 37.5 37.86 36.86 821.02K -0.16% -0.001612
May 12, 20 37.19 36.96 37.57 35.71 929.42K 0.11% 0.001077
May 13, 20 37.3 36.64 37.46 36.64 407.01K 0.30% 0.002958
May 14, 20 38.14 37.3 38.49 37.3 744.49K 2.25% 0.02252
May 15, 20 38.29 38.57 38.57 37.68 680.32K 0.39% 0.003933
May 16, 20 38.01 38.57 38.57 37.33 661.02K -0.73% -0.007313
May 19, 20 39.98 37.57 40.56 37.53 894.00K 5.18% 0.051828
May 20, 20 41.96 40.36 42.86 38.92 1.10M 4.95% 0.049525
May 21, 20 40.98 41.74 42.61 40.93 279.31K -2.34% -0.023356
May 22, 20 40.73 41.36 41.76 40.36 364.84K -0.61% -0.006101
May 23, 20 41.07 41.21 41.39 40.64 389.35K 0.83% 0.008348
May 26, 20 41.86 41.22 42.14 40.9 445.70K 1.92% 0.019235
May 27, 20 41 42.14 42.14 40.79 194.05K -2.05% -0.020545
May 28, 20 41.98 41.43 42.79 41.43 474.07K 2.39% 0.023902
May 29, 20 40.61 41.79 42.36 40.36 266.04K -3.26% -0.032635
May 30, 20 40.27 41.33 41.33 40.14 131.32K -0.84% -0.008372
Jun 02, 20 40.34 40.71 41.07 39.57 237.34K 0.17% 0.001738
Jun 03, 20 40.25 41.32 41.32 40.06 200.47K -0.22% -0.002231
Jun 04, 20 40.65 40.25 40.86 40.25 213.84K 0.99% 0.009938
Jun 05, 20 42.24 40.78 42.69 40.29 1.29M 3.91% 0.039114
Jun 06, 20 42.08 42.5 42.79 41.44 342.96K -0.38% -0.003788
Jun 09, 20 41.8 42.14 42.5 41.45 236.10K -0.67% -0.006654
Jun 10, 20 41.01 41.93 42.31 40.86 240.23K -1.89% -0.0189
Jun 11, 20 40.78 41.2 41.77 40.57 148.69K -0.56% -0.005608
Jun 12, 20 41.05 40.79 41.55 40.21 123.38K 0.66% 0.006621
Jun 13, 20 38.99 41.17 41.43 36.86 373.83K -5.02% -0.050183
Jun 16, 20 39.5 39.45 39.99 37.86 283.51K 1.31% 0.01308
Jun 17, 20 41.24 39.64 42.77 38.43 2.05M 4.41% 0.044051
Jun 18, 20 39.55 41.71 41.78 39.15 588.03K -4.10% -0.04098
Jun 19, 20 40.24 40.62 40.63 39.64 307.26K 1.74% 0.017446
Jun 20, 20 40.77 40 41.14 39.29 275.72K 1.32% 0.013171
Jun 23, 20 41.31 41.14 42.14 39.86 2.37M 1.32% 0.013245
Jun 24, 20 41.74 41.86 42.03 41.37 216.86K 1.04% 0.010409
Jun 25, 20 41.65 41.79 42.04 41.43 195.58K -0.22% -0.002156
Jun 26, 20 41.86 41.79 41.93 40.21 284.94K 0.50% 0.005042
Jun 27, 20 41.93 41.3 42.21 41.3 190.99K 0.17% 0.001672
Jun 30, 20 42.11 42.5 43.14 41.43 1.87M 0.43% 0.004293
Jul 01, 201 41.85 42.45 42.45 41.79 388.70K -0.62% -0.006174
Jul 02, 201 42.28 42.15 42.5 41.9 264.18K 1.03% 0.010275
Jul 03, 201 47.84 42.5 48.93 41.99 3.58M 13.15% 0.131504
Jul 04, 201 47.14 47.93 48.07 46.5 1.75M -1.46% -0.014632
Jul 07, 201 46.75 47.29 47.48 46.36 270.13K -0.83% -0.008273
Jul 08, 201 44.13 46.71 49.49 42.94 1.94M -5.60% -0.056043
Jul 09, 201 45.73 44.29 49.14 44.09 3.21M 3.63% 0.036257
Jul 10, 201 46.58 45.61 47.54 44.74 770.62K 1.86% 0.018587
Jul 11, 201 44.83 47.13 47.64 44 755.59K -3.76% -0.03757
Jul 14, 201 46.39 45.35 47.07 45.35 317.11K 3.48% 0.034798
Jul 15, 201 46.92 46.75 47.42 46.43 298.48K 1.14% 0.011425
Jul 16, 201 47.42 47.03 47.86 46.57 332.98K 1.07% 0.010656
Jul 17, 201 49.66 47.48 50.15 47.29 1.17M 4.72% 0.047237
Jul 18, 201 50.38 50.14 50.85 49.4 798.24K 1.45% 0.014499
Jul 21, 201 49.58 50.01 51.35 49.07 994.34K -1.59% -0.015879
Jul 22, 201 50.08 48.73 50.57 48.73 820.33K 1.01% 0.010085
Jul 23, 201 50.11 50.7 50.7 49.86 284.75K 0.06% 0.000599
Jul 24, 201 54.62 50 56.21 50 5.20M 9.00% 0.090002
Jul 25, 201 52.82 54.57 54.85 52.5 964.42K -3.30% -0.032955
Jul 28, 201 51.98 52.93 53.57 51.61 526.81K -1.59% -0.015903
Jul 30, 201 53.46 52.14 57.29 52.14 3.58M 2.85% 0.028472
Jul 31, 201 54.9 53.55 56.07 53.54 1.49M 2.69% 0.026936
Aug 01, 20 53.59 54.5 54.66 53.29 528.14K -2.39% -0.023862
Aug 04, 20 54.22 54.36 55.35 54.08 298.09K 1.18% 0.011756
Aug 05, 20 53.88 54.14 54.55 53.57 272.75K -0.63% -0.006271
Aug 06, 20 53.69 54.29 54.43 53.57 211.40K -0.35% -0.003526
Aug 07, 20 53.16 53.69 54.93 52.93 185.56K -0.99% -0.009871
Aug 08, 20 51.61 52.5 52.63 51.39 292.21K -2.92% -0.029157
Aug 11, 20 51.93 51.23 53.55 51.23 275.42K 0.62% 0.0062
Aug 12, 20 54.63 51.88 55.57 51.88 736.15K 5.20% 0.051993
Aug 13, 20 53.25 54.14 55.13 52.63 444.51K -2.53% -0.025261
Aug 14, 20 53.07 53.57 53.61 52.36 293.34K -0.34% -0.00338
Aug 18, 20 54.53 53.54 55.5 52.74 676.07K 2.75% 0.027511
Aug 19, 20 54.54 54.73 55.16 54.43 189.91K 0.02% 0.000183
Aug 20, 20 54.65 54.64 55.29 54.33 229.24K 0.20% 0.002017
Aug 21, 20 54.45 55 56 53.73 1.07M -0.37% -0.00366
Aug 22, 20 54.13 54.93 55.27 53.93 190.11K -0.59% -0.005877
Aug 25, 20 53.59 53.64 54.86 53.57 218.92K -1.00% -0.009976
Aug 26, 20 53.54 53.21 55.16 53.06 460.68K -0.09% -0.000933
Aug 27, 20 53.31 53.57 54.42 53.21 232.43K -0.43% -0.004296
Aug 28, 20 52.7 53.22 54.71 52.04 379.86K -1.14% -0.011443
Sep 01, 20 52.7 53.43 53.88 52.64 281.13K 0.00% 0
Sep 02, 20 52.84 53.57 53.71 52.71 375.49K 0.27% 0.002657
Sep 03, 20 52.05 53.42 53.57 51.44 316.93K -1.50% -0.014951
Sep 04, 20 52.24 52.49 53.13 52 447.69K 0.37% 0.00365
Sep 05, 20 53.09 52.5 53.36 51.93 491.40K 1.63% 0.016271
Sep 08, 20 54.4 53.58 54.93 53.14 588.00K 2.47% 0.024675
Sep 09, 20 54.63 54.93 55.11 53.78 368.48K 0.42% 0.004228
Sep 10, 20 57.21 54.36 57.76 53.99 1.74M 4.72% 0.047227
Sep 11, 20 57.91 57.97 59.17 57.64 1.36M 1.22% 0.012236
Sep 12, 20 60.09 58 60.36 57.99 1.48M 3.76% 0.037645
Sep 15, 20 60.73 59.86 61.2 59.84 798.18K 1.07% 0.010651
Sep 16, 20 57.55 60.71 61.78 57.16 699.44K -5.24% -0.052363
Sep 17, 20 58.68 58.56 59.91 57.86 362.26K 1.96% 0.019635
Sep 18, 20 61.3 58.71 61.71 58.65 746.42K 4.46% 0.044649
Sep 19, 20 62.35 60.36 64.72 60.36 1.74M 1.71% 0.017129
Sep 22, 20 61.88 62.35 63.57 60.86 514.70K -0.75% -0.007538
Sep 23, 20 62.67 61.44 63.28 61.44 542.67K 1.28% 0.012767
Sep 24, 20 62.05 62.68 63.56 61.43 390.67K -0.99% -0.009893
Sep 25, 20 60.31 62.14 62.71 59.87 246.71K -2.80% -0.028042
Sep 26, 20 63.94 59.72 64.64 59.64 590.25K 6.02% 0.060189
Sep 29, 20 63.59 64.57 65.84 63 622.16K -0.55% -0.005474
Sep 30, 20 63.04 63.93 64.28 62.65 173.14K -0.86% -0.008649
Oct 01, 20 62.64 63.36 64 61.69 267.18K -0.63% -0.006345
Oct 07, 20 63.1 62.02 63.81 62.02 331.32K 0.73% 0.007344
Oct 08, 20 65.05 63.21 66.91 62.46 1.73M 3.09% 0.030903
Oct 09, 20 64.63 65.07 65.6 63.8 368.44K -0.65% -0.006457
Oct 10, 20 64.21 64.29 65.43 63.57 368.80K -0.65% -0.006499
Oct 13, 20 63.55 63.72 64.29 63.22 117.71K -1.03% -0.010279
Oct 14, 20 65.14 63.5 66.43 63.01 785.65K 2.50% 0.02502
Oct 16, 20 63.32 63.93 65.36 63.07 299.08K -2.79% -0.02794
Oct 17, 20 63.83 63 64.57 61.79 406.66K 0.81% 0.008054
Oct 20, 20 63.33 65.59 65.71 63.07 277.45K -0.78% -0.007833
Oct 21, 20 63.71 62.86 64.15 62.86 198.18K 0.60% 0.006
Oct 22, 20 63.88 63.93 64.64 63.07 131.03K 0.27% 0.002668
Oct 23, 20 64.04 64.05 64.75 63.77 56.73K 0.25% 0.002505
Oct 27, 20 64.03 64.64 64.64 60.29 230.69K -0.02% -0.000156
Oct 28, 20 64.7 63.57 65.29 63.14 239.09K 1.05% 0.010464
Oct 29, 20 64.62 64.71 65.36 64.36 165.33K -0.12% -0.001236
Oct 30, 20 65.61 64.85 65.93 64.29 807.27K 1.53% 0.01532
Oct 31, 20 65.29 65.86 66.77 64.86 411.91K -0.49% -0.004877
Nov 03, 20 64.58 65.71 65.89 64.43 376.32K -1.09% -0.010875
Nov 05, 20 65.3 66.04 67 64.49 1.75M 1.11% 0.011149
Nov 07, 20 66.7 65.5 66.93 65.5 692.13K 2.14% 0.02144
Nov 10, 20 64.96 67 67.14 62.23 552.02K -2.61% -0.026087
Nov 11, 20 64.63 65.5 66.41 64.01 378.87K -0.51% -0.00508
Nov 12, 20 65.01 64.86 65.61 64.86 352.67K 0.59% 0.00588
Nov 13, 20 64.81 65.69 65.69 64.46 168.06K -0.31% -0.003076
Nov 14, 20 65.01 64.94 65.33 63.64 214.19K 0.31% 0.003086
Nov 17, 20 70.14 65.07 70.99 64.65 1.74M 7.89% 0.078911
Nov 18, 20 70.36 70.49 71.36 69.66 983.19K 0.31% 0.003137
Nov 19, 20 71.74 70.43 72.14 69.57 1.16M 1.96% 0.019613
Nov 20, 20 70.84 71.44 71.97 70.14 517.62K -1.25% -0.012545
Nov 21, 20 72.36 70.93 73.93 70.15 979.89K 2.15% 0.021457
Nov 24, 20 75.62 72.64 76.54 71.43 1.75M 4.51% 0.045053
Nov 25, 20 77.05 75.36 77.86 73.94 1.12M 1.89% 0.01891
Nov 26, 20 79.36 76.79 81.25 75.86 1.38M 3.00% 0.029981
Nov 27, 20 80.06 79.43 81.14 79.36 473.49K 0.88% 0.008821
Nov 28, 20 80.02 80 81.36 79.58 529.24K -0.05% -0.0005
Dec 01, 20 78.46 78.57 79.64 78.26 350.70K -1.95% -0.019495
Dec 02, 20 77.24 78.43 78.89 76.85 192.01K -1.55% -0.015549
Dec 03, 20 77.49 78 79.29 77.14 1.11M 0.32% 0.003237
Dec 04, 20 78.93 78.21 82.14 77.43 536.42K 1.86% 0.018583
Dec 05, 20 79.83 79.1 80.7 78.93 237.23K 1.14% 0.011403
Dec 08, 20 78.88 79.36 80.58 78.29 212.38K -1.19% -0.0119
Dec 09, 20 75.9 78.1 79.29 75.12 186.31K -3.78% -0.037779
Dec 10, 20 78.53 76.36 79.21 75.93 301.76K 3.47% 0.034651
Dec 11, 20 77.93 78.07 79.29 77.15 217.25K -0.76% -0.00764
Dec 12, 20 77.62 78.83 79.68 77 185.77K -0.40% -0.003978
Dec 15, 20 76.06 77.14 77.64 75.64 141.74K -2.01% -0.020098
Dec 16, 20 72.4 75 76.57 71.36 379.82K -4.81% -0.04812
Dec 17, 20 71.24 72.14 72.86 65.37 767.89K -1.60% -0.016022
Dec 18, 20 73.24 71.44 74.64 71.44 280.27K 2.81% 0.028074
Dec 19, 20 77.36 73.57 77.86 73.57 471.60K 5.63% 0.056253
Dec 22, 20 77.64 78.57 79.28 77.29 291.82K 0.36% 0.003619
Dec 23, 20 77.5 77.33 78.54 76.61 138.04K -0.18% -0.001803
Dec 24, 20 77.88 77.01 78.57 77.01 13.51M 0.49% 0.004903
Dec 26, 20 77.28 77.88 78.31 76.96 96.43K -0.77% -0.007704
Dec 29, 20 78.85 77.5 79.21 77.5 206.60K 2.03% 0.020316
Dec 30, 20 79.35 79.36 80 78.58 132.86K 0.63% 0.006341
Dec 31, 20 83.39 80 85.57 79.52 635.40K 5.09% 0.050914
Jan 01, 20 78.78 83.93 85.14 69.47 2.59M -5.53% -0.055282
Jan 02, 20 81.36 79.64 82.86 79.64 796.61K 3.27% 0.032749
Jan 05, 20 81.11 81.36 82.32 80.29 275.25K -0.31% -0.003073
Jan 06, 20 76.62 80.58 80.58 75.58 369.87K -5.54% -0.055357
Jan 07, 20 76.69 78.57 78.57 76.07 308.21K 0.09% 0.000914
Jan 08, 20 76.96 77.59 78.53 76.44 310.00K 0.35% 0.003521
Jan 09, 20 77.23 78.28 78.28 76.5 223.48K 0.35% 0.003508
Jan 12, 20 77.81 77.43 78.21 77.07 161.56K 0.75% 0.00751
Jan 13, 20 78.63 77.5 80.71 76.24 467.01K 1.05% 0.010538
Jan 14, 20 79.49 79 80 78.65 197.61K 1.09% 0.010937
Jan 15, 20 81.05 80.78 81.43 80 466.62K 1.96% 0.019625
Jan 16, 20 81.63 81.29 83.29 80.73 882.55K 0.72% 0.007156
Jan 19, 20 75.35 76.34 79.93 72.25 4.16M -7.69% -0.076933
Jan 20, 20 76.56 75.9 77.13 75.71 638.40K 1.61% 0.016058
Jan 21, 20 75.71 76.69 77.5 75.43 549.58K -1.11% -0.011102
Jan 22, 20 74.36 76 76 73.93 386.44K -1.78% -0.017831
Jan 23, 20 73.65 74.64 75.48 73.07 409.71K -0.95% -0.009548
Jan 27, 20 72.44 73.65 74.13 72 483.81K -1.64% -0.016429
Jan 28, 20 70.86 72.71 73.5 70.57 532.91K -2.18% -0.021811
Jan 29, 20 71.92 71.07 72.79 70.87 363.79K 1.50% 0.014959
Jan 30, 20 71.42 72.36 73.07 71.11 301.77K -0.70% -0.006952
Feb 02, 20 71.85 71.43 72.31 71.26 105.49K 0.60% 0.006021
Feb 03, 20 71.65 72.07 72.5 70.86 362.28K -0.28% -0.002784
Feb 04, 20 71.25 71.64 71.86 70.36 225.37K -0.56% -0.005583
Feb 05, 20 69.89 71.49 71.71 69.64 266.56K -1.91% -0.019088
Feb 06, 20 67.06 70.14 70.21 65.71 518.41K -4.05% -0.040492
Feb 09, 20 66.33 67.28 68.5 66 201.26K -1.09% -0.010886
Feb 10, 20 67.51 66.64 68 66.07 153.64K 1.78% 0.01779
Feb 11, 20 67.56 67.51 68.86 67.02 155.37K 0.07% 0.000741
Feb 12, 20 69.32 67.86 69.64 67.86 162.26K 2.61% 0.026051
Feb 13, 20 69.55 70 70.35 68.91 195.59K 0.33% 0.003318
Feb 16, 20 70.95 69.79 71.25 69.58 286.01K 2.01% 0.020129
Feb 18, 20 69.35 71.07 71.07 68.79 248.16K -2.26% -0.022551
Feb 19, 20 69.13 69.57 70.14 68.93 207.06K -0.32% -0.003172
Feb 20, 20 69.97 69.29 71.64 68.64 370.22K 1.22% 0.012151
Feb 23, 20 70.24 70.14 71.07 69.57 249.86K 0.39% 0.003859
Feb 24, 20 70.41 70.5 70.71 70.01 94.74K 0.24% 0.00242
Feb 25, 20 68.79 70.64 70.64 68.5 151.94K -2.30% -0.023008
Feb 26, 20 67.46 70.14 70.14 67.36 214.20K -1.93% -0.019334
Feb 27, 20 67.55 67.71 68.57 67.46 233.66K 0.13% 0.001334
Feb 28, 20 67.2 67.79 69.43 66.87 226.32K -0.52% -0.005181
Mar 02, 20 67.57 67.57 68.57 67.3 157.93K 0.55% 0.005506
Mar 03, 20 68.56 68.56 68.72 67.9 187.46K 1.47% 0.014651
Mar 04, 20 67.58 69.04 69.29 67.14 183.36K -1.43% -0.014294
Mar 05, 20 67.6 67.64 68.28 67.14 127.33K 0.03% 0.000296
Mar 09, 20 66.66 67.64 67.8 66.43 111.34K -1.39% -0.013905
Mar 10, 20 66.51 66.93 67.5 65.86 172.86K -0.23% -0.00225
Mar 11, 20 66.88 66.71 67.01 66.15 106.72K 0.56% 0.005563
Mar 12, 20 66.71 67.14 67.21 66.22 220.29K -0.25% -0.002542
Mar 13, 20 66.89 66.93 67.14 66.43 286.57K 0.27% 0.002698
Mar 16, 20 67.36 66.5 67.5 65 1.31M 0.70% 0.007026
Mar 17, 20 67.35 67.5 68.93 67.15 253.93K -0.01% -0.000148
Mar 18, 20 66.43 67.85 67.85 66.1 127.23K -1.37% -0.01366
Mar 19, 20 66.07 66.79 67.15 65.57 217.01K -0.54% -0.005419
Mar 20, 20 65.74 66.08 66.15 65.46 124.21K -0.50% -0.004995
Mar 23, 20 65.76 65.86 66.14 65.07 49.00K 0.03% 0.000304
Mar 24, 20 65.72 66.43 66.43 65.64 72.21K -0.06% -0.000608
Mar 25, 20 64.74 66.21 66.21 64.36 334.75K -1.49% -0.014912
Mar 26, 20 64.81 64.64 65.13 63.6 191.44K 0.11% 0.001081
Mar 27, 20 64.99 64.79 65.49 64.64 156.04K 0.28% 0.002777
Mar 30, 20 65.04 66.21 66.21 64.29 205.80K 0.08% 0.000769
Mar 31, 20 65.24 65.71 67.04 64.96 167.66K 0.31% 0.003075
Apr 01, 20 66.54 65.71 66.89 64.64 323.69K 1.99% 0.019926
Apr 06, 20 68.6 67.14 69.68 66.54 503.82K 3.10% 0.030959
Apr 07, 20 67.62 69.64 69.86 67.14 296.73K -1.43% -0.014286
Apr 08, 20 67.61 68.42 68.43 67.43 147.85K -0.01% -0.000148
Apr 09, 20 67.62 68.1 68.57 67.5 140.56K 0.01% 0.000148
Apr 10, 20 72.96 67.86 81.07 67.61 2.32M 7.90% 0.078971
Apr 13, 20 71.02 72.86 73.49 70.57 373.79K -2.66% -0.02659
Apr 15, 20 70.52 71.07 71.79 69.86 183.55K -0.70% -0.00704
Apr 16, 20 68.65 70.36 70.65 68.21 297.11K -2.65% -0.026517
Apr 17, 20 67.86 68.46 69.8 67.74 280.66K -1.15% -0.011508
Apr 20, 20 70.73 66.43 73.5 66.43 1.07M 4.23% 0.042293
Apr 21, 20 69.34 71.07 72 68.93 178.46K -1.97% -0.019652
Apr 22, 20 68.58 69.51 69.51 67.86 313.94K -1.10% -0.01096
Apr 23, 20 68.83 68.61 70.36 68.22 196.29K 0.36% 0.003645
Apr 24, 20 68.03 68.93 69.05 67.86 142.44K -1.16% -0.011623
Apr 27, 20 67.58 68 68.78 66.86 167.27K -0.66% -0.006615
Apr 28, 20 67.89 67.64 68.5 67.07 115.08K 0.46% 0.004587
Apr 29, 20 67.87 68.09 68.21 67.5 177.67K -0.03% -0.000295
Apr 30, 20 71.36 68.14 72.36 67.93 608.34K 5.14% 0.051422
May 04, 20 72.38 72.12 73.54 71.5 553.46K 1.43% 0.014294
May 05, 20 70.22 70.57 71.02 68.29 705.73K -2.98% -0.029842
May 06, 20 67.78 70.35 70.39 66.83 525.98K -3.47% -0.034748
May 07, 20 66.35 67.23 67.58 66.07 120.11K -2.11% -0.021098
May 08, 20 67.51 66.43 67.86 65.71 276.86K 1.75% 0.017483
May 11, 20 67.17 66.43 68.9 66.43 95.19K -0.50% -0.005036
May 12, 20 66.69 68.71 68.71 66.5 115.07K -0.71% -0.007146
May 13, 20 66.88 67.36 67.64 66.69 86.20K 0.28% 0.002849
May 14, 20 66.49 67.07 67.5 66.29 71.75K -0.58% -0.005831
May 15, 20 66.37 66.58 67.14 65.79 80.44K -0.18% -0.001805
May 18, 20 66.58 66.42 67.43 66.07 113.61K 0.32% 0.003164
May 19, 20 66.97 66.15 67.42 66.15 96.75K 0.59% 0.005858
May 20, 20 66.65 67.79 67.79 65.41 91.45K -0.48% -0.004778
May 21, 20 66.59 66.72 67.36 66.29 41.68K -0.09% -0.0009
May 22, 20 66.3 66.8 67.06 65.93 58.65K -0.44% -0.004355
May 25, 20 66.58 66.79 66.79 66.15 63.13K 0.42% 0.004223
May 26, 20 66.1 67.29 67.29 65.93 56.99K -0.72% -0.007209
May 27, 20 65.76 66.14 66.38 65.43 68.21K -0.51% -0.005144
May 28, 20 66.14 66.42 66.62 65.72 54.39K 0.58% 0.005779
May 29, 20 66.9 66.21 67.21 66.07 73.53K 1.15% 0.011491
Jun 01, 20 66.2 66.43 67.14 65.86 43.62K -1.05% -0.010463
Jun 02, 20 65.71 66.43 66.57 65.64 107.14K -0.74% -0.007402
Jun 03, 20 65.59 66.54 66.55 65 230.99K -0.18% -0.001826
Jun 04, 20 62.29 65.08 65.48 61.07 369.17K -5.03% -0.050313
Jun 05, 20 62.26 63.5 63.5 61.43 110.92K -0.05% -0.000482
Jun 08, 20 62.64 63.69 63.93 62.14 65.69K 0.61% 0.006103
Jun 09, 20 62.63 62 63.07 61.99 75.99K -0.02% -0.00016
Jun 10, 20 63.23 62.71 63.5 62.14 108.84K 0.96% 0.00958
Jun 11, 20 62.93 63.85 63.85 62.15 112.70K -0.47% -0.004745
Jun 12, 20 63.15 62.93 63.37 62.15 67.97K 0.35% 0.003496
Jun 15, 20 63.65 62.63 63.91 62 63.35K 0.79% 0.007918
Jun 16, 20 63.57 63.93 63.93 63.1 149.00K -0.13% -0.001257
Jun 17, 20 63.58 63.43 63.86 63.43 337.08K 0.02% 0.000157
Jun 18, 20 63.92 64.29 64.8 63.57 98.85K 0.53% 0.005348
Jun 19, 20 64.78 63.92 65 63.72 40.92K 1.35% 0.013454
Jun 22, 20 65.93 65.14 66.24 65 80.61K 1.78% 0.017752
Jun 23, 20 65.62 67.14 67.14 65.37 43.86K -0.47% -0.004702
Jun 24, 20 65.84 65.38 68.14 64.36 105.84K 0.34% 0.003353
Jun 25, 20 66.2 65.68 66.97 65.37 39.69K 0.55% 0.005468
Jun 26, 20 65.49 65.72 66.29 65.43 35.11K -1.07% -0.010725
Jun 29, 20 63.6 63.98 64.71 63.29 59.21K -2.89% -0.028859
Jun 30, 20 63.98 64.43 66.79 63.45 76.31K 0.60% 0.005975
Jul 01, 201 64.28 63.79 65 63.79 459.31K 0.47% 0.004689
Jul 02, 201 63.73 65.43 65.43 63.57 68.14K -0.86% -0.008556
Jul 03, 201 63.26 63.74 64.61 63.14 119.31K -0.74% -0.007375
Jul 06, 201 63.03 62.5 64.18 62.21 630.62K -0.36% -0.003636
Jul 07, 201 64.13 62.07 65.29 62.07 201.00K 1.75% 0.017452
Jul 08, 201 64.3 64.93 64.93 62.17 215.33K 0.27% 0.002651
Jul 09, 201 65.34 64.64 66.07 63.93 194.63K 1.62% 0.016174
Jul 10, 201 64.96 65.44 65.92 64.34 44.17K -0.58% -0.005816
Jul 13, 201 65.22 64.46 65.64 63.93 35.38K 0.40% 0.004002
Jul 14, 201 64.88 65.21 65.72 64.43 47.57K -0.52% -0.005213
Jul 15, 201 65.72 66 66 65.29 59.89K 1.29% 0.012947
Jul 16, 201 66.04 66.39 66.39 65.36 98.41K 0.49% 0.004869
Jul 17, 201 67.39 66.14 68.71 65.76 130.77K 2.04% 0.020442
Jul 20, 201 66.86 67.12 67.38 66.57 50.86K -0.79% -0.007865
Jul 21, 201 66.12 67.12 67.15 66.07 49.67K -1.11% -0.011068
Jul 22, 201 66.29 67.43 67.43 65.36 56.80K 0.26% 0.002571
Jul 23, 201 67.09 66.17 67.5 66.07 58.52K 1.21% 0.012068
Jul 24, 201 66.93 67.06 67.65 66.52 58.69K -0.24% -0.002385
Jul 27, 201 65.77 66.36 66.55 65.36 234.37K -1.73% -0.017332
Jul 28, 201 65.33 65.86 66.43 64.73 63.35K -0.67% -0.00669
Jul 29, 201 65.81 65.77 66.4 65.21 23.23K 0.73% 0.007347
Jul 30, 201 66.71 66.14 67.86 66.14 54.33K 1.37% 0.013676
Jul 31, 201 68.08 66.79 69.07 66.64 174.76K 2.05% 0.020537
Aug 03, 20 69.69 69.06 71 67.86 1.47M 2.36% 0.023649
Aug 04, 20 69.8 70.07 70.59 68.73 268.41K 0.16% 0.001578
Aug 05, 20 70.92 70.42 71.42 70 396.38K 1.60% 0.016046
Aug 06, 20 71.8 71.41 72.14 70.85 346.25K 1.24% 0.012408
Aug 07, 20 71.43 72.14 73.14 71.08 3.15M -0.52% -0.005153
Aug 10, 20 71.25 72.5 73.21 70.86 179.79K -0.25% -0.00252
Aug 11, 20 70.97 70.36 71.64 70 169.83K -0.39% -0.00393
Aug 12, 20 70.08 70.72 71.21 69.93 138.01K -1.25% -0.012541
Aug 13, 20 70.29 70.02 70.93 68.91 84.20K 0.30% 0.002997
Aug 14, 20 70.56 70 71.36 69.08 120.74K 0.38% 0.003841
Aug 17, 20 69.44 70.78 70.78 69.14 40.57K -1.59% -0.015873
Aug 18, 20 68.9 69.46 70.71 66.89 82.17K -0.78% -0.007776
Aug 19, 20 69.14 68.95 69.86 68.95 40.40K 0.35% 0.003483
Aug 20, 20 68.08 69.14 69.27 67.68 36.74K -1.53% -0.015331
Aug 21, 20 67.16 67.86 68.08 66.08 181.16K -1.35% -0.013514
Aug 24, 20 61.8 66.79 66.79 57.14 136.37K -7.98% -0.079809
Aug 25, 20 62.46 61.79 63.28 60.36 127.47K 1.07% 0.01068
Aug 26, 20 63.04 62.5 63.56 60.73 68.04K 0.93% 0.009286
Aug 27, 20 64.91 62.72 65.65 62.64 57.57K 2.97% 0.029664
Aug 28, 20 65.72 65.79 66.4 65 49.07K 1.25% 0.012479
Aug 31, 20 64.25 65.71 65.71 63.6 97.51K -2.24% -0.022368
Sep 01, 20 63.34 63.86 63.86 62.62 40.33K -1.42% -0.014163
Sep 02, 20 64.3 62.71 64.64 62 130.41K 1.52% 0.015156
Sep 03, 20 65.03 63.93 65.47 63.58 50.34K 1.14% 0.011353
Sep 04, 20 64.69 65.07 65.35 62.93 95.03K -0.52% -0.005228
Sep 07, 20 64.3 64.29 65 63.94 44.11K -0.60% -0.006029
Sep 08, 20 64.35 64.29 64.63 63.32 67.20K 0.08% 0.000778
Sep 09, 20 64.92 65.65 65.65 64.36 45.68K 0.89% 0.008858
Sep 10, 20 64.39 64.41 64.71 64.21 67.91K -0.82% -0.008164
Sep 11, 20 64.36 64.71 64.93 64.21 66.08K -0.05% -0.000466
Sep 14, 20 64.42 65.29 65.29 64.14 41.66K 0.09% 0.000932
Sep 15, 20 64.32 64.57 65 62.5 115.43K -0.16% -0.001552
Sep 16, 20 64.39 64.71 64.86 64.29 55.16K 0.11% 0.001088
Sep 18, 20 64.4 64.65 65.72 64.29 93.77K 0.02% 0.000155
Sep 21, 20 64.46 63.73 75.07 63.73 118.64K 0.09% 0.000932
Sep 22, 20 64.42 64.72 65.38 64.29 33.63K -0.06% -0.000621
Sep 23, 20 65.17 64.29 65.86 64.28 50.71K 1.16% 0.011642
Sep 24, 20 65.02 65.21 65.58 64.8 44.31K -0.23% -0.002302
Sep 28, 20 64.41 64.71 66.06 64.29 29.62K -0.94% -0.009382
Sep 29, 20 64.42 64.46 65 64.29 44.94K 0.02% 0.000155
Sep 30, 20 64.44 64.38 64.99 64.29 27.66K 0.03% 0.00031
Oct 01, 20 64.47 64.86 65.36 64.29 72.24K 0.05% 0.000466
Oct 05, 20 65.11 64.65 65.35 64.43 66.91K 0.99% 0.009927
Oct 06, 20 65.27 65.56 65.56 64.9 27.72K 0.25% 0.002457
Oct 07, 20 64.73 65.54 65.54 64.29 90.13K -0.83% -0.008273
Oct 08, 20 64.49 64.64 65 64.08 36.02K -0.37% -0.003708
Oct 09, 20 64.56 66.29 66.29 64 31.75K 0.11% 0.001085
Oct 12, 20 64.82 64.91 65.29 64.36 36.67K 0.40% 0.004027
Oct 13, 20 64.85 65 65.5 64.53 59.09K 0.05% 0.000463
Oct 14, 20 65.53 64.43 65.92 64.43 63.73K 1.05% 0.010486
Oct 15, 20 66.67 66.36 68.35 65.88 385.22K 1.74% 0.017397
Oct 16, 20 66.15 67.71 68.55 65.57 278.63K -0.78% -0.0078
Oct 19, 20 66.57 67.79 67.79 66.22 77.34K 0.63% 0.006349
Oct 20, 20 66.24 67.21 67.49 66.07 66.28K -0.50% -0.004957
Oct 21, 20 65.74 65.87 66.42 65.36 48.12K -0.75% -0.007548
Oct 23, 20 65.52 66.57 66.57 65.38 58.21K -0.33% -0.003347
Oct 26, 20 65.5 65.43 66.28 64.64 44.91K -0.03% -0.000305
Oct 27, 20 64.95 65.43 65.57 64.86 52.14K -0.84% -0.008397
Oct 28, 20 64.31 65.21 65.21 64.12 43.93K -0.99% -0.009854
Oct 29, 20 64.33 64.29 64.99 63.9 45.51K 0.03% 0.000311
Oct 30, 20 64.1 64.57 64.64 63.93 36.27K -0.36% -0.003575
Nov 02, 20 63.8 65.44 65.44 63.27 30.97K -0.47% -0.00468
Nov 03, 20 64.08 64.28 64.43 63.37 119.81K 0.44% 0.004389
Nov 04, 20 63.9 63.59 65.04 63.59 38.26K -0.28% -0.002809
Nov 05, 20 63.47 64.07 64.07 62.71 44.83K -0.67% -0.006729
Nov 06, 20 62.56 63.08 64 62.21 40.54K -1.43% -0.014337
Nov 09, 20 62.99 61.71 64.28 61.44 48.22K 0.69% 0.006873
Nov 10, 20 63.23 63.85 63.85 62.73 24.39K 0.38% 0.00381
Nov 11, 20 63.84 64.29 64.62 62.44 14.35K 0.96% 0.009647
Nov 13, 20 62.81 63.36 63.86 62.14 44.31K -1.61% -0.016134
Nov 16, 20 62.86 63.07 63.07 62.64 64.15K 0.08% 0.000796
Nov 17, 20 62.87 62.86 64.07 62.71 47.14K 0.02% 0.000159
Nov 18, 20 62.74 64.64 64.64 62.57 57.47K -0.21% -0.002068
Nov 19, 20 63.02 64.21 64.21 62.71 70.90K 0.45% 0.004463
Nov 20, 20 66.1 63.79 66.43 63.21 335.83K 4.89% 0.048873
Nov 23, 20 65.29 67.49 67.5 65.07 65.03K -1.23% -0.012254
Nov 24, 20 65.08 65.67 66.42 64.5 72.00K -0.32% -0.003216
Nov 26, 20 65.1 65.36 65.36 64.29 63.24K 0.03% 0.000307
Nov 27, 20 65.47 65.71 65.71 65 53.09K 0.57% 0.005684
Nov 30, 20 66.06 65.57 66.21 64.44 100.79K 0.90% 0.009012
Dec 01, 20 66 66.62 66.62 65.01 183.53K -0.09% -0.000908
Dec 02, 20 65.69 65.14 66.21 65.14 153.19K -0.47% -0.004697
Dec 03, 20 64.96 65.15 65.43 64.43 62.82K -1.11% -0.011113
Dec 04, 20 65.83 66.32 66.32 64.36 41.30K 1.34% 0.013393
Dec 07, 20 65.79 66.07 66.29 65.71 44.48K -0.06% -0.000608
Dec 08, 20 66.2 65.79 66.52 64.5 59.30K 0.62% 0.006232
Dec 09, 20 66.41 66.14 66.64 64.93 73.85K 0.32% 0.003172
Dec 10, 20 66.42 66.79 67.15 66.07 113.06K 0.02% 0.000151
Dec 11, 20 66.08 66.78 67.36 66.07 265.58K -0.51% -0.005119
Dec 14, 20 66.9 65.71 67.16 64.28 30.46K 1.24% 0.012409
Dec 15, 20 66.22 66.15 66.43 65.71 54.68K -1.02% -0.010164
Dec 16, 20 66.45 65.36 67.15 65.29 47.70K 0.35% 0.003473
Dec 17, 20 67.22 66.71 67.36 66.5 67.07K 1.16% 0.011588
Dec 18, 20 67.33 67.21 67.71 66.5 66.95K 0.16% 0.001636
Dec 21, 20 66.57 67.29 67.29 66.15 71.33K -1.13% -0.011288
Dec 22, 20 66.6 66.43 66.85 65.03 84.84K 0.05% 0.000451
Dec 23, 20 67.31 66.92 67.57 66.43 83.72K 1.07% 0.010661
Dec 24, 20 67.45 67.15 67.93 66.79 121.09K 0.21% 0.00208
Dec 28, 20 67.46 67.43 67.86 67.15 55.29K 0.01% 0.000148
Dec 29, 20 66.94 67.22 67.5 66.78 85.39K -0.77% -0.007708
Dec 30, 20 67.28 60.91 67.5 60.91 597.73K 0.51% 0.005079
Dec 31, 20 67.49 67.25 67.5 66.16 153.78K 0.31% 0.003121
Jan 01, 20 67.14 67.29 67.71 66.57 24.50K -0.52% -0.005186
Jan 04, 20 66.62 67.64 67.64 66.5 28.01K -0.77% -0.007745
Jan 05, 20 66.44 66.57 67.21 66.11 27.64K -0.27% -0.002702
Jan 06, 20 66.34 65.93 66.79 65.43 66.47K -0.15% -0.001505
Jan 07, 20 65.39 64.65 66.15 64.38 78.64K -1.43% -0.01432
Jan 08, 20 66.12 65.48 66.54 64.65 63.55K 1.12% 0.011164
Jan 11, 20 65.46 66.14 66.43 65.29 44.17K -1.00% -0.009982
Jan 12, 20 65.08 65.71 65.71 64.71 28.34K -0.58% -0.005805
Jan 13, 20 64.53 65.64 65.71 63.73 43.08K -0.85% -0.008451
Jan 14, 20 64.14 63.93 64.92 63.71 30.69K -0.60% -0.006044
Jan 15, 20 63.63 64.57 64.57 63.5 33.07K -0.80% -0.007951
Jan 18, 20 62.84 63.93 64.25 62.14 233.11K -1.24% -0.012416
Jan 19, 20 61.93 61.57 63.5 60.21 93.55K -1.45% -0.014481
Jan 20, 20 60.44 61.93 61.93 60.01 48.51K -2.41% -0.024059
Jan 21, 20 60.76 63.98 63.98 60.37 65.27K 0.53% 0.005295
Jan 22, 20 61.4 60.38 61.69 60.38 34.51K 1.05% 0.010533
Jan 25, 20 61.46 61.4 62.26 61.39 25.17K 0.10% 0.000977
Jan 27, 20 62.18 63.07 63.07 60.71 48.44K 1.17% 0.011715
Jan 28, 20 63.34 61.67 63.57 61.67 38.57K 1.87% 0.018656
Jan 29, 20 63.74 63.29 64.1 62.33 43.04K 0.63% 0.006315
Feb 01, 20 65.6 65.86 69.43 64.29 477.15K 2.92% 0.029181
Feb 02, 20 65.14 64.43 66.43 64.43 54.92K -0.70% -0.007012
Feb 03, 20 65 65.27 65.27 62.93 70.17K -0.21% -0.002149
Feb 04, 20 64.18 65.71 65.71 56.23 208.73K -1.26% -0.012615
Feb 05, 20 64.14 62.87 64.43 60.97 60.41K -0.06% -0.000623
Feb 08, 20 63.96 65 65.49 63.59 266.18K -0.28% -0.002806
Feb 09, 20 63.36 63.6 63.92 61.94 32.98K -0.94% -0.009381
Feb 10, 20 62.8 63.93 63.93 62.15 62.76K -0.88% -0.008838
Feb 11, 20 61.02 62.8 63.49 60.71 46.14K -2.83% -0.028344
Feb 12, 20 60.28 62.14 62.14 55.71 96.18K -1.21% -0.012127
Feb 15, 20 61.43 60.5 65.64 60.5 48.79K 1.91% 0.019078
Feb 16, 20 59.68 62.5 62.5 59.14 51.25K -2.85% -0.028488
Feb 17, 20 59.3 59.43 60.34 58.84 28.31K -0.64% -0.006367
Feb 18, 20 60.66 60 61.14 58.86 1.34M 2.29% 0.022934
Feb 19, 20 60.31 59.86 60.57 59.37 23.03K -0.58% -0.00577
Feb 22, 20 60.09 60.29 60.71 59.43 53.77K -0.36% -0.003648
Feb 23, 20 59.71 62.71 62.71 59.5 19.96K -0.63% -0.006324
Feb 24, 20 59.68 59.48 60.29 58.5 159.52K -0.05% -0.000502
Feb 25, 20 58.44 59.08 59.36 57.26 149.07K -2.08% -0.020777
Feb 26, 20 57.65 58.93 59.29 57.15 116.45K -1.35% -0.013518
Feb 29, 20 56.99 58.14 58.57 56.79 48.87K -1.14% -0.011448
Mar 01, 20 58.81 59.36 59.36 56.93 367.65K 3.19% 0.031935
Mar 02, 20 59.33 59.28 59.92 58.86 35.83K 0.88% 0.008842
Mar 03, 20 60.24 59.49 60.64 59.36 48.44K 1.53% 0.015338
Mar 04, 20 59.88 59.81 60.29 59.5 41.54K -0.60% -0.005976
Mar 08, 20 59.38 61.64 61.64 59.29 86.00K -0.84% -0.00835
Mar 09, 20 59.71 60.13 60.13 58.21 48.01K 0.56% 0.005557
Mar 10, 20 59.56 59.91 59.93 59.32 15.02K -0.25% -0.002512
Mar 11, 20 59.32 59.29 60 58.94 11.28K -0.40% -0.00403
Mar 14, 20 60.01 60 60.21 59.36 46.20K 1.16% 0.011632
Mar 15, 20 60.06 60.49 61.24 59.89 1.10M 0.08% 0.000833
Mar 16, 20 59.78 60 60.53 59.07 21.55K -0.47% -0.004662
Mar 17, 20 60 59.71 62.15 59.71 43.53K 0.37% 0.00368
Mar 18, 20 59.71 60.28 60.5 59.02 22.95K -0.48% -0.004833
Mar 21, 20 60.75 60 61.06 59.29 39.89K 1.74% 0.017418
Mar 22, 20 61.17 60.36 61.79 59.43 57.22K 0.69% 0.006914
Mar 23, 20 61.44 60.83 61.79 60.8 77.10K 0.44% 0.004414
Mar 28, 20 61.43 61.43 62.5 60.21 30.31K -0.02% -0.000163
Mar 29, 20 61.43 60.36 61.65 60.15 85.51K 0.00% 0
Mar 30, 20 62.15 61.86 62.43 61.43 83.26K 1.17% 0.011721
Mar 31, 20 62.89 62.13 63.21 61.93 182.11K 1.19% 0.011907
Apr 01, 20 63.07 61.45 63.21 61.45 14.94K 0.29% 0.002862
Apr 04, 20 63.32 63.56 63.56 62.79 65.11K 0.40% 0.003964
Apr 05, 20 63.77 64.64 64.64 63.29 26.00K 0.71% 0.007107
Apr 06, 20 64.39 63.38 64.96 60.79 46.00K 0.97% 0.009722
Apr 07, 20 65.36 63.22 65.71 63.22 70.49K 1.51% 0.015064
Apr 08, 20 65.08 65.57 67.12 64.36 24.49K -0.43% -0.004284
Apr 11, 20 66.95 65.21 67.68 64.71 136.04K 2.87% 0.028734
Apr 12, 20 66.63 66.79 67.5 66.05 48.45K -0.48% -0.00478
Apr 13, 20 66.88 66.14 67.5 66.07 31.88K 0.38% 0.003752
Apr 18, 20 66.82 65.79 67.42 65.79 29.40K -0.09% -0.000897
Apr 20, 20 67.38 66.86 67.57 66.43 114.60K 0.84% 0.008381
Apr 21, 20 66.81 66.86 68.43 66.11 38.95K -0.85% -0.008459
Apr 22, 20 66.26 66.29 66.89 66.07 13.55K -0.82% -0.008232
Apr 25, 20 70.44 65.64 71.79 65.64 353.72K 6.31% 0.063085
Apr 26, 20 70.2 70.5 70.86 69.43 329.63K -0.34% -0.003407
Apr 27, 20 68.89 69.71 70.14 68.57 92.27K -1.87% -0.018661
Apr 28, 20 68.33 68.57 69.58 68.21 43.82K -0.81% -0.008129
Apr 29, 20 67.7 68.57 69 66.96 33.81K -0.92% -0.00922
May 02, 20 67.26 67.64 67.64 66.43 36.72K -0.65% -0.006499
May 03, 20 68.75 66.43 69.64 66.43 108.09K 2.22% 0.022153
May 04, 20 71.13 68.93 72.47 67.95 855.86K 3.46% 0.034618
May 05, 20 85.35 76.21 85.35 76.21 12.93M 19.99% 0.199916
May 06, 20 90.37 86.7 92.79 83.01 14.68M 5.88% 0.058817
May 09, 20 85.23 87.06 88.57 84.36 4.42M -5.69% -0.056877
May 10, 20 84.83 85 87.69 84.29 1.37M -0.47% -0.004693
May 11, 20 85.11 84.29 85.88 82.23 1.10M 0.33% 0.003301
May 12, 20 85.53 85.22 86.29 84.75 660.51K 0.49% 0.004935
May 13, 20 85.56 85.71 86.64 84.36 431.84K 0.04% 0.000351
May 16, 20 85.62 86.36 86.43 83.64 269.85K 0.07% 0.000701
May 17, 20 85.15 85.64 86.07 84.79 384.87K -0.55% -0.005489
May 18, 20 85.37 85 85.92 83.93 205.32K 0.26% 0.002584
May 19, 20 85.03 86.28 86.28 84.64 384.43K -0.40% -0.003983
May 20, 20 85.2 85 85.72 84.64 374.08K 0.20% 0.001999
May 23, 20 84.88 85.2 85.76 84.27 240.35K -0.38% -0.003756
May 24, 20 86.07 85.07 87.79 84.85 1.02M 1.40% 0.01402
May 25, 20 86.42 86.43 87.4 85.57 405.55K 0.41% 0.004066
May 26, 20 89.76 86.9 92.5 85.72 1.41M 3.86% 0.038648
May 27, 20 87.71 89.79 90.62 87.29 298.06K -2.28% -0.022839
May 30, 20 87.25 88.5 89.29 86.86 278.38K -0.52% -0.005245
May 31, 20 90.56 87.29 92.06 86.73 1.31M 3.79% 0.037937
Jun 01, 20 96.79 91.71 98 90.89 3.29M 6.88% 0.068794
Jun 02, 20 99.1 97 99.86 95.85 1.64M 2.39% 0.023866
Jun 03, 20 98.97 99.29 102.12 97.5 621.31K -0.13% -0.001312
Jun 06, 20 97.84 100.7 101.86 97.5 330.81K -1.14% -0.011418
Jun 07, 20 94.33 97.86 99.22 92.5 430.16K -3.59% -0.035875
Jun 08, 20 94.98 95.21 97.78 93.21 347.05K 0.69% 0.006891
Jun 09, 20 93.92 94.84 96.36 93.57 254.88K -1.12% -0.01116
Jun 10, 20 94.29 93.96 95.95 93.35 185.53K 0.39% 0.00394
Jun 13, 20 92.78 92.86 93.64 91.5 261.97K -1.60% -0.016014
Jun 14, 20 93.42 93.72 95 92.93 582.81K 0.69% 0.006898
Jun 15, 20 93.64 93.57 94.93 93.29 222.56K 0.24% 0.002355
Jun 16, 20 94.33 94.2 98.5 93.75 1.05M 0.74% 0.007369
Jun 17, 20 99.22 96.79 105 96.79 3.63M 5.18% 0.051839
Jun 20, 20 97.64 98 99.71 95.79 493.04K -1.59% -0.015924
Jun 21, 20 97.67 97.86 99.29 97.3 234.58K 0.03% 0.000307
Jun 22, 20 97.68 98.5 99.29 97.15 288.90K 0.01% 0.000102
Jun 23, 20 97.34 97.86 98.3 96.55 183.83K -0.35% -0.003481
Jun 24, 20 96.75 94.29 97.86 92.86 433.87K -0.61% -0.006061
Jun 27, 20 97.13 96.79 99.14 96.5 349.62K 0.39% 0.003928
Jun 28, 20 97.17 97.57 98.29 96.86 125.99K 0.04% 0.000412
Jun 29, 20 97.74 97.36 98.5 96.7 207.84K 0.59% 0.005866
Jun 30, 20 100.54 98.42 102.85 97.79 808.89K 2.86% 0.028647
Jul 01, 201 99.69 101.43 101.79 98.65 386.97K -0.85% -0.008454
Jul 04, 201 100.62 100.43 101 97.86 290.85K 0.93% 0.009329
Jul 05, 201 101.28 99.81 101.71 99.28 258.68K 0.66% 0.006559
Jul 07, 201 100.29 101.21 103.93 99.86 617.12K -0.98% -0.009775
Jul 08, 201 100.23 100.36 100.95 99.41 240.03K -0.06% -0.000598
Jul 11, 201 100.95 101.14 102.49 100.43 215.68K 0.72% 0.007183
Jul 12, 201 100.62 100.62 101.96 100 187.85K -0.33% -0.003269
Jul 13, 201 99.76 101.71 101.71 99.36 82.25K -0.85% -0.008547
Jul 14, 201 99.43 100.36 100.44 98.73 98.77K -0.33% -0.003308
Jul 15, 201 99.07 99.43 100.78 98.57 106.90K -0.36% -0.003621
Jul 18, 201 99.15 100.64 100.64 98.71 97.76K 0.08% 0.000808
Jul 19, 201 98.74 98.58 99.69 98.57 65.81K -0.41% -0.004135
Jul 20, 201 98.3 98.57 100.04 98.07 153.03K -0.45% -0.004456
Jul 21, 201 100.81 98.86 101.85 98.3 429.87K 2.55% 0.025534
Jul 22, 201 101.89 101.29 102.29 100.29 240.48K 1.07% 0.010713
Jul 25, 201 105.97 102.71 107.5 101.89 1.29M 4.00% 0.040043
Jul 26, 201 111.05 106.99 113.57 106.79 4.41M 4.79% 0.047938
Jul 27, 201 114.54 113.21 115 109.66 1.88M 3.14% 0.031427
Jul 28, 201 115.35 115.45 117.07 113.61 779.80K 0.71% 0.007072
Jul 29, 201 113.72 115.21 116.28 113.44 283.26K -1.41% -0.014131
Aug 01, 20 118.13 115.64 123.49 114.43 1.54M 3.88% 0.038779
Aug 02, 20 123.46 119.28 124.86 118.64 1.17M 4.51% 0.04512
Aug 03, 20 122.17 124.01 126.07 121.43 673.92K -1.04% -0.010449
Aug 04, 20 122.3 124.71 124.75 121.43 393.41K 0.11% 0.001064
Aug 05, 20 121.79 123.92 124.25 121.07 401.03K -0.42% -0.00417
Aug 08, 20 124.34 122.79 126.79 119.65 1.36M 2.09% 0.020938
Aug 09, 20 123.55 124.29 125.53 123.14 475.65K -0.64% -0.006354
Aug 10, 20 121.92 124.21 124.64 120.71 387.25K -1.32% -0.013193
Aug 11, 20 121.14 123.36 123.36 120.29 265.30K -0.64% -0.006398
Aug 12, 20 121.65 121.62 123.14 121.25 726.46K 0.42% 0.00421
Aug 16, 20 121.12 122.49 122.86 120.36 145.54K -0.44% -0.004357
Aug 17, 20 119.34 122.06 122.14 118.57 156.37K -1.47% -0.014696
Aug 18, 20 125.04 119.93 126.36 119.4 852.54K 4.78% 0.047763
Aug 19, 20 125.82 125.04 128.21 125 1.30M 0.62% 0.006238
Aug 22, 20 123.84 126.29 126.43 122.97 312.05K -1.57% -0.015737
Aug 23, 20 123.37 123.84 124.76 122.43 201.45K -0.38% -0.003795
Aug 24, 20 123.87 123.86 124.64 122.86 196.25K 0.41% 0.004053
Aug 25, 20 123.36 124.52 125 122.87 676.17K -0.41% -0.004117
Aug 26, 20 122.53 124.27 124.64 121.89 466.65K -0.67% -0.006728
Aug 29, 20 127.17 123.14 131.98 122.5 2.31M 3.79% 0.037868
Aug 30, 20 134.93 128.07 141.21 127.29 2.54M 6.10% 0.061021
Aug 31, 20 135.96 136.14 140 135.14 1.50M 0.76% 0.007634
Sep 01, 20 135.64 135.71 137.46 134.86 579.66K -0.24% -0.002354
Sep 02, 20 132.46 135.36 135.36 131.43 729.93K -2.34% -0.023444
Sep 06, 20 131.82 133.32 134.29 131.36 452.15K -0.48% -0.004832
Sep 07, 20 129.07 131.96 132.86 128.71 370.94K -2.09% -0.020862
Sep 08, 20 134.11 129.93 135.54 129.29 898.11K 3.90% 0.039049
Sep 09, 20 132.89 134.29 134.29 131.43 401.69K -0.91% -0.009097
Sep 12, 20 130.68 131.18 131.93 127.5 272.76K -1.66% -0.01663
Sep 14, 20 129.46 130.14 132.82 129 233.99K -0.93% -0.009336
Sep 15, 20 129.64 132.07 132.07 129.11 220.04K 0.14% 0.00139
Sep 16, 20 130.61 130.36 134.29 130.07 297.39K 0.75% 0.007482
Sep 19, 20 134.86 131.14 138.21 130.14 1.20M 3.25% 0.03254
Sep 20, 20 136.14 136.14 137.68 133.89 492.58K 0.95% 0.009491
Sep 21, 20 134.25 136.82 137.14 133.57 441.86K -1.39% -0.013883
Sep 22, 20 134.54 135.71 136.57 133.79 252.23K 0.22% 0.00216
Sep 23, 20 133.39 134.82 135.32 133 175.14K -0.85% -0.008548
Sep 26, 20 134.39 133.57 134.93 133.36 284.30K 0.75% 0.007497
Sep 27, 20 134.21 135.46 135.46 132.89 166.71K -0.13% -0.001339
Sep 28, 20 133.46 134.36 135 132.96 266.37K -0.56% -0.005588
Sep 29, 20 130.61 134.14 134.71 121.43 594.29K -2.14% -0.021355
Sep 30, 20 131.21 131.46 132.79 129.07 347.87K 0.46% 0.004594
Oct 03, 20 132.14 132.14 133.43 131.36 191.83K 0.71% 0.007088
Oct 04, 20 131.64 132.82 133.5 130.89 280.14K -0.38% -0.003784
Oct 05, 20 130.29 131.79 132.82 129.07 259.83K -1.03% -0.010255
Oct 06, 20 131.29 130.46 132.79 130.07 224.21K 0.77% 0.007675
Oct 07, 20 129.89 131.29 132.29 129.57 221.44K -1.07% -0.010663
Oct 10, 20 130.21 130.64 132.07 129.93 195.20K 0.25% 0.002464
Oct 13, 20 129.11 129.93 130.36 128.57 278.95K -0.84% -0.008448
Oct 14, 20 129.36 129.29 131.07 127.5 191.47K 0.19% 0.001936
Oct 17, 20 132 130.07 134.29 128.57 706.13K 2.04% 0.020408
Oct 18, 20 132.64 132.86 137.14 132.21 819.02K 0.48% 0.004848
Oct 19, 20 132.29 133.75 133.75 131.54 391.26K -0.26% -0.002639
Oct 20, 20 132.21 133 133.57 131.89 282.64K -0.06% -0.000605
Oct 21, 20 132.18 134.29 134.86 130.29 980.98K -0.02% -0.000227
Oct 24, 20 138.68 136.43 141.86 136.43 2.51M 4.92% 0.049175
Oct 25, 20 153.5 139.25 158.21 136.79 8.33M 10.69% 0.106865
Oct 26, 20 152.29 153.93 161.71 150.86 2.93M -0.79% -0.007883
Oct 27, 20 151.11 152.79 156 149.46 1.33M -0.77% -0.007748
Oct 28, 20 149.43 151.5 153.5 146.57 792.66K -1.11% -0.011118
Oct 30, 20 150.39 150.89 151.36 149.64 240.27K 0.64% 0.006424
Nov 01, 20 153.36 150.54 157.86 146.86 943.26K 1.97% 0.019749
Nov 02, 20 149.54 152.21 152.71 148.57 561.81K -2.49% -0.024909
Nov 03, 20 146.64 149.11 152.79 145.71 462.31K -1.94% -0.019393
Nov 04, 20 140.57 147.11 147.79 140 685.64K -4.14% -0.041394
Nov 07, 20 146 141.75 149.11 141.18 790.38K 3.86% 0.038628
Nov 08, 20 150.18 146.61 150.71 145.79 666.30K 2.86% 0.02863
Nov 09, 20 144.82 137.86 146.43 132.14 1.11M -3.57% -0.035691
Nov 10, 20 146.46 148.29 150.71 146.07 345.11K 1.13% 0.011324
Nov 11, 20 141.61 144.57 146.36 140.57 400.38K -3.31% -0.033115
Nov 15, 20 129.46 141.79 142.5 128.61 1.03M -8.58% -0.085799
Nov 16, 20 127.64 132.04 133.57 126.04 591.50K -1.41% -0.014058
Nov 17, 20 127.61 128.43 130.29 127 334.77K -0.02% -0.000235
Nov 18, 20 123.93 128.79 129.39 119.96 600.71K -2.88% -0.028838
Nov 21, 20 121 124.54 125.25 120.07 560.07K -2.36% -0.023642
Nov 22, 20 120.04 123.43 123.43 118.82 513.93K -0.79% -0.007934
Nov 23, 20 123.18 121.64 124.14 120.36 684.71K 2.62% 0.026158
Nov 24, 20 121.71 122.86 126.18 120.82 1.69M -1.19% -0.011934
Nov 25, 20 122.89 122.71 123.96 122.29 537.51K 0.97% 0.009695
Nov 28, 20 123.11 123.39 123.93 122.43 474.69K 0.18% 0.00179
Nov 29, 20 122.04 123.54 125.18 121.39 1.20M -0.87% -0.008691
Nov 30, 20 122.71 122.79 123 121.5 432.45K 0.55% 0.00549
Dec 01, 20 120.64 122.89 123.86 120.36 658.69K -1.69% -0.016869
Dec 02, 20 121.36 118.57 122.07 116.43 650.86K 0.60% 0.005968
Dec 05, 20 122.79 121.79 123.57 120.29 499.99K 1.18% 0.011783
Dec 06, 20 122.36 123.39 124.14 121.75 309.09K -0.35% -0.003502
Dec 07, 20 121.54 122.86 123.57 121.21 289.77K -0.67% -0.006702
Dec 08, 20 125.54 123.57 126.43 122.04 740.98K 3.29% 0.032911
Dec 09, 20 124.46 126.43 127.07 124.14 397.50K -0.86% -0.008603
Dec 12, 20 121.32 124.14 124.14 121.07 289.15K -2.52% -0.025229
Dec 13, 20 121.36 121.5 122.71 121.11 252.62K 0.03% 0.00033
Dec 14, 20 121.21 121.79 121.79 120.71 225.85K -0.12% -0.001236
Dec 15, 20 121.14 120 121.79 120 326.69K -0.06% -0.000578
Dec 16, 20 122.39 121.11 124.54 121.11 442.86K 1.03% 0.010319
Dec 19, 20 121.43 122.82 123.5 120.71 213.04K -0.78% -0.007844
Dec 20, 20 115.39 121.07 121.57 114.93 600.83K -4.97% -0.049741
Dec 21, 20 117.68 117.11 118.14 115.86 332.03K 1.98% 0.019846
Dec 22, 20 117.71 117.18 118.68 116.46 317.48K 0.03% 0.000255
Dec 23, 20 117 117.5 118.21 116.43 266.87K -0.60% -0.006032
Dec 26, 20 114.07 117.18 117.79 113.61 264.09K -2.50% -0.025043
Dec 27, 20 114.21 114.14 115.64 112.21 304.89K 0.12% 0.001227
Dec 28, 20 111.04 114.46 116.75 108.64 647.09K -2.78% -0.027756
Dec 29, 20 113.07 111.04 114.64 111.04 502.74K 1.83% 0.018282
Dec 30, 20 115.93 114.14 116.43 113.57 337.42K 2.53% 0.025294
Jan 02, 20 116.61 116.54 117.21 115.18 344.91K 0.59% 0.005866
Jan 03, 20 116.96 116.57 119.29 116 765.01K 0.30% 0.003001
Jan 04, 20 117.54 117.71 118.68 115.71 544.81K 0.50% 0.004959
Jan 05, 20 117.79 118.07 118.75 116.96 336.47K 0.21% 0.002127
Jan 06, 20 117.61 118.46 119.96 117.14 532.69K -0.15% -0.001528
Jan 09, 20 116.32 118.39 118.39 115.71 259.38K -1.10% -0.010968
Jan 10, 20 117.93 116.96 121.07 115.82 1.90M 1.38% 0.013841
Jan 11, 20 121.07 118 121.43 117.96 1.45M 2.66% 0.026626
Jan 12, 20 118.61 121.5 121.71 118.04 524.21K -2.03% -0.020319
Jan 13, 20 116.75 118.75 119.07 115.71 552.70K -1.57% -0.015682
Jan 16, 20 116.18 116.79 116.79 115.82 456.58K -0.49% -0.004882
Jan 17, 20 116.18 116.75 116.96 115.86 390.01K 0.00% 0
Jan 18, 20 121.29 116.11 122.07 116.11 1.51M 4.40% 0.043983
Jan 19, 20 126.96 122.14 130.71 120.71 4.24M 4.67% 0.046747
Jan 20, 20 127.14 126.07 132 125 2.65M 0.14% 0.001418
Jan 23, 20 129.82 127.43 130.36 126.43 980.15K 2.11% 0.021079
Jan 24, 20 132.29 130.36 133.54 128.21 1.24M 1.90% 0.019026
Jan 25, 20 138.04 133.57 139.93 132.14 2.44M 4.35% 0.043465
Jan 27, 20 140.04 139.25 141.75 138.21 1.69M 1.45% 0.014489
Jan 30, 20 137.89 139.89 139.89 136.14 715.85K -1.54% -0.015353
Jan 31, 20 146.5 142.14 148.43 142.14 4.40M 6.24% 0.062441
Feb 01, 20 146.43 148.5 149.93 145.57 1.06M -0.05% -0.000478
Feb 02, 20 148.57 146.39 149.93 144.29 793.27K 1.46% 0.014614
Feb 03, 20 148.82 148.57 152.5 147.86 819.83K 0.17% 0.001683
Feb 06, 20 152.61 149.29 154.21 148.75 1.07M 2.55% 0.025467
Feb 07, 20 155.43 153.32 156.71 152.93 701.38K 1.85% 0.018478
Feb 08, 20 153.14 155.71 155.71 151.79 475.08K -1.47% -0.014733
Feb 09, 20 154.11 153.86 155.68 152 355.58K 0.63% 0.006334
Feb 10, 20 152.61 154.64 154.93 151.18 438.29K -0.97% -0.009733
Feb 13, 20 151.11 153.14 153.57 150.07 293.94K -0.98% -0.009829
Feb 14, 20 149.25 151.21 151.93 147.86 311.30K -1.23% -0.012309
Feb 15, 20 147.89 149.54 149.82 146.07 328.40K -0.91% -0.009112
Feb 16, 20 153.07 147.89 153.57 145.71 474.25K 3.50% 0.035026
Feb 17, 20 152.14 153.89 155.18 151.46 252.37K -0.61% -0.006076
Feb 20, 20 152.68 152.11 155.36 151.11 435.40K 0.35% 0.003549
Feb 21, 20 152.75 152.68 153.82 151.71 233.61K 0.05% 0.000458
Feb 22, 20 151.93 153.5 154.39 151.5 225.04K -0.54% -0.005368
Feb 23, 20 151.89 152.21 153.5 151 194.97K -0.03% -0.000263
Feb 27, 20 153.71 153.07 154.96 151.89 402.31K 1.20% 0.011982
Feb 28, 20 162 153.57 168.39 153.04 752.41K 5.39% 0.053933
Mar 01, 20 164.86 165.71 168.71 162 1.03M 1.77% 0.017654
Mar 02, 20 162.86 166.25 169.29 161.46 859.77K -1.21% -0.012132
Mar 03, 20 167.96 162.82 168.61 160.86 648.46K 3.13% 0.031315
Mar 06, 20 175.57 169.79 177.43 169.64 1.96M 4.53% 0.045308
Mar 07, 20 177.82 177.29 186.25 176.5 3.65M 1.28% 0.012815
Mar 08, 20 176.54 179.29 179.71 175.04 949.37K -0.72% -0.007198
Mar 09, 20 177.36 177.39 179.89 175.71 834.00K 0.46% 0.004645
Mar 10, 20 175.36 180.5 180.71 174.96 767.16K -1.13% -0.011276
Mar 14, 20 178.54 180.71 181.43 175.71 2.11M 1.81% 0.018134
Mar 15, 20 178.5 183.85 184 162 1.05M -0.02% -0.000224
Mar 16, 20 178 179 183 176.9 1.09M -0.28% -0.002801
Mar 17, 20 174.7 177.9 179.3 173 552.55K -1.85% -0.018539
Mar 20, 20 172.85 174.95 176 172.1 476.46K -1.06% -0.01059
Mar 21, 20 172.9 174.35 174.35 171.5 385.99K 0.03% 0.000289
Mar 22, 20 169.65 171.9 172.45 169 374.45K -1.88% -0.018797
Mar 23, 20 170.15 170.65 172.85 168.4 662.08K 0.29% 0.002947
Mar 24, 20 169 170.65 171.3 168.5 412.51K -0.68% -0.006759
Mar 27, 20 168.75 170 170 167.6 307.81K -0.15% -0.001479
Mar 28, 20 170.4 168.2 173 168.2 699.44K 0.98% 0.009778
Mar 29, 20 171.8 172.15 173.35 171.5 518.54K 0.82% 0.008216
Mar 30, 20 174.85 172.7 176 172.05 886.72K 1.78% 0.017753
Mar 31, 20 173.4 175.5 176 172.8 475.53K -0.83% -0.008293
Apr 03, 20 174.75 174.4 175.2 173.5 274.68K 0.78% 0.007785
Apr 05, 20 176.75 175.4 177.9 174.2 463.51K 1.14% 0.011445
Apr 06, 20 175.4 176.45 177 175 267.16K -0.76% -0.007638
Apr 07, 20 182.1 174.7 183.9 173.5 1.23M 3.82% 0.038198
Apr 10, 20 184.25 182.9 186.5 181 811.53K 1.18% 0.011807
Apr 11, 20 184.85 184.4 187.4 184.4 536.16K 0.33% 0.003256
Apr 12, 20 184 185 186.25 181.6 346.39K -0.46% -0.004598
Apr 13, 20 181.9 184.4 184.4 181.4 197.97K -1.14% -0.011413
Apr 17, 20 177.5 182.8 182.8 176.1 401.53K -2.42% -0.024189
Apr 18, 20 183.05 178.05 185 178.05 510.24K 3.13% 0.031268
Apr 19, 20 181.1 183 185 180.1 326.54K -1.07% -0.010653
Apr 20, 20 186 186.25 191 183.7 1.07M 2.71% 0.027057
Apr 21, 20 184.65 186 188.65 184 471.04K -0.73% -0.007258
Apr 24, 20 187.9 185.75 188.9 182.4 475.52K 1.76% 0.017601
Apr 25, 20 189.5 189.5 191.4 187.8 759.50K 0.85% 0.008515
Apr 26, 20 187.35 190.2 191 184 482.80K -1.13% -0.011346
Apr 27, 20 189.3 188.95 190.5 187 772.59K 1.04% 0.010408
Apr 28, 20 190.4 190 192 189.55 1.10M 0.58% 0.005811
May 02, 20 190.4 191.3 193.25 189.35 676.76K 0.00% 0
May 03, 20 188.6 190.9 191.35 187.45 358.37K -0.95% -0.009454
May 04, 20 203 189 206 188.5 2.60M 7.64% 0.076352
May 05, 20 204.75 206.05 212.85 201 3.83M 0.86% 0.008621
May 08, 20 207.9 205.9 210.65 203.85 1.25M 1.54% 0.015385
May 09, 20 211.1 210 212.9 208.85 991.16K 1.54% 0.015392
May 10, 20 211.75 211.4 213.4 209.15 880.11K 0.31% 0.003079
May 11, 20 209.15 213 213.7 208 766.69K -1.23% -0.012279
May 12, 20 206.9 209.3 209.7 204.9 670.02K -1.08% -0.010758
May 15, 20 209.95 207.5 211 206.35 554.55K 1.47% 0.014741
May 16, 20 216.9 210.95 220.85 209.3 3.12M 3.31% 0.033103
May 17, 20 215.85 217.6 218.5 215.15 1.03M -0.48% -0.004841
May 18, 20 214.05 214.5 219.9 212.45 1.46M -0.83% -0.008339
May 19, 20 203.9 215.35 218.85 200.25 2.17M -4.74% -0.047419
May 22, 20 194.4 198.8 200.8 192.15 2.22M -4.66% -0.046591
May 23, 20 189.9 195.85 195.85 172.3 4.62M -2.31% -0.023148
May 24, 20 180.3 190 194 179.2 1.85M -5.06% -0.050553
May 25, 20 181.95 180 183.85 175.8 1.64M 0.92% 0.009151
May 26, 20 183.85 182 186.9 182 1.14M 1.04% 0.010442
May 29, 20 179.7 183.15 186.4 179.2 1.78M -2.26% -0.022573
May 30, 20 176.9 180 184.9 175.45 1.08M -1.56% -0.015582
May 31, 20 181.85 177 184 177 1.40M 2.80% 0.027982
Jun 01, 20 183.4 181.9 185.4 180.6 999.55K 0.85% 0.008524
Jun 02, 20 181.6 184.9 184.9 181.1 590.64K -0.98% -0.009815
Jun 05, 20 188.75 182.65 190.9 182 1.67M 3.94% 0.039372
Jun 06, 20 189.85 192 194 188.7 1.62M 0.58% 0.005828
Jun 07, 20 189.3 190.6 191.1 187.6 804.88K -0.29% -0.002897
Jun 08, 20 189.4 189.5 191.9 186.5 1.19M 0.05% 0.000528
Jun 09, 20 186.85 189 190.45 185.65 915.14K -1.35% -0.013464
Jun 12, 20 181.7 186.65 186.65 181.05 812.37K -2.76% -0.027562
Jun 13, 20 181.6 181.5 184.9 181.05 575.88K -0.06% -0.00055
Jun 14, 20 178.95 182.55 182.9 178.15 724.24K -1.46% -0.014593
Jun 15, 20 179.95 178 182.2 177 702.50K 0.56% 0.005588
Jun 16, 20 180.75 180.7 183 180 740.63K 0.44% 0.004446
Jun 19, 20 186.85 182.9 189.4 181.2 1.66M 3.37% 0.033748
Jun 20, 20 186.9 189 192.05 184.05 1.66M 0.03% 0.000268
Jun 21, 20 183.85 186 187.1 183.2 696.46K -1.63% -0.016319
Jun 22, 20 181.45 183.75 184.95 180.7 506.58K -1.31% -0.013054
Jun 23, 20 179.9 181.1 183.15 179.55 691.87K -0.85% -0.008542
Jun 27, 20 175.7 180 180.6 172.05 1.10M -2.33% -0.023346
Jun 28, 20 174.75 175 175.9 172.6 700.13K -0.54% -0.005407
Jun 29, 20 173 175 176.3 172.4 764.42K -1.00% -0.010014
Jun 30, 20 172.55 173 174 171 882.26K -0.26% -0.002601
Jul 03, 201 174.45 172.55 176 172.5 801.57K 1.10% 0.011011
Jul 04, 201 177 175.35 179.25 175.05 761.55K 1.46% 0.014617
Jul 05, 201 176.85 177.4 178.25 176.4 345.53K -0.08% -0.000847
Jul 06, 201 180.05 176.85 181.9 176.85 939.38K 1.81% 0.018094
Jul 07, 201 179.05 180 180.9 177.55 554.39K -0.56% -0.005554
Jul 10, 201 181.85 179.1 182.95 179.1 153.80K 1.56% 0.015638
Jul 11, 201 179.75 182 183.3 178.65 490.06K -1.15% -0.011548
Jul 12, 201 183.5 180 184 179 881.24K 2.09% 0.020862
Jul 13, 201 183.15 184.4 185.8 182.1 494.40K -0.19% -0.001907
Jul 14, 201 181.3 183 183.15 179.35 509.26K -1.01% -0.010101
Jul 17, 201 182 183 183.8 181 502.40K 0.39% 0.003861
Jul 18, 201 180.1 181.4 181.9 179.6 426.65K -1.04% -0.01044
Jul 19, 201 181.7 180.1 183.3 180.1 571.63K 0.89% 0.008884
Jul 20, 201 181.6 182.45 183.55 180.1 655.28K -0.06% -0.00055
Jul 21, 201 181.1 181.4 182.3 179.6 695.81K -0.28% -0.002753
Jul 24, 201 181.1 180.4 182.55 180.25 395.49K 0.00% 0
Jul 25, 201 181.15 181.4 182 180.75 538.85K 0.03% 0.000276
Jul 26, 201 189.3 181 190.4 180.6 2.21M 4.50% 0.04499
Jul 27, 201 193.55 191 197.6 190.85 4.37M 2.25% 0.022451
Jul 28, 201 192.95 192.5 195.7 191.35 909.04K -0.31% -0.0031
Jul 31, 201 178.15 194 196 172.15 6.23M -7.67% -0.076704
Aug 01, 20 180.8 178.5 182.9 177.5 1.53M 1.49% 0.014875
Aug 02, 20 181.45 181.9 183.75 179.5 1.11M 0.36% 0.003595
Aug 03, 20 180.9 181.5 182.2 178 913.30K -0.30% -0.003031
Aug 04, 20 181.65 183 183 179 602.96K 0.41% 0.004146
Aug 07, 20 185.15 181.65 185.7 180.55 706.10K 1.93% 0.019268
Aug 08, 20 181.35 185.5 185.9 179.5 673.51K -2.05% -0.020524
Aug 09, 20 179.35 179.9 182.1 178.2 432.81K -1.10% -0.011028
Aug 10, 20 173.45 179 179.05 171.1 851.99K -3.29% -0.032897
Aug 11, 20 173.4 171 176 165 1.25M -0.03% -0.000288
Aug 14, 20 181.25 174.15 182.2 174.05 880.53K 4.53% 0.045271
Aug 16, 20 178.6 182 182.4 175.5 628.34K -1.46% -0.014621
Aug 17, 20 179.6 178.6 182.4 178.6 432.18K 0.56% 0.005599
Aug 18, 20 179.8 178.95 181.9 176.95 489.57K 0.11% 0.001114
Aug 21, 20 177.55 180 182 177 353.18K -1.25% -0.012514
Aug 22, 20 180.55 180 181.95 177.65 530.22K 1.69% 0.016897
Aug 23, 20 183 181 185.9 180.7 1.16M 1.36% 0.01357
Aug 24, 20 182.25 182.45 184 181.2 353.42K -0.41% -0.004098
Aug 28, 20 187.15 183.6 188.35 182 930.90K 2.69% 0.026886
Aug 29, 20 182.95 187.35 187.35 182 598.35K -2.24% -0.022442
Aug 30, 20 183.9 184.5 185.95 183 343.75K 0.52% 0.005193
Aug 31, 20 186.15 184.95 187.6 184.15 789.53K 1.22% 0.012235
Sep 01, 20 185.5 186 188.7 185 415.49K -0.35% -0.003492
Sep 04, 20 183.95 184.95 185.5 182.7 328.29K -0.84% -0.008356
Sep 05, 20 190.8 182.5 192.15 182.5 1.47M 3.72% 0.037238
Sep 06, 20 190.8 191.5 192.7 189.25 985.29K 0.00% 0
Sep 07, 20 200.7 192.45 201.6 191.75 3.35M 5.19% 0.051887
Sep 08, 20 200.35 203.3 204.75 199.45 2.49M -0.17% -0.001744
Sep 11, 20 199.1 201.9 202.85 197.1 1.28M -0.62% -0.006239
Sep 12, 20 197.3 200 202 196.8 926.91K -0.90% -0.009041
Sep 13, 20 194 197 198.25 193.55 713.84K -1.67% -0.016726
Sep 14, 20 194.8 193.8 195.3 190.05 574.37K 0.41% 0.004124
Sep 15, 20 196.75 194.65 199.8 193 1.34M 1.00% 0.01001
Sep 18, 20 198.15 196.75 199.3 196.55 522.34K 0.71% 0.007116
Sep 19, 20 201.85 199.3 204.9 197.3 2.03M 1.87% 0.018673
Sep 20, 20 200.1 202.05 203.9 198.7 590.61K -0.87% -0.00867
Sep 21, 20 199.65 199.75 201.45 196 806.40K -0.22% -0.002249
Sep 22, 20 188.55 198 199.25 187.8 940.90K -5.56% -0.055597
Sep 25, 20 183.15 187 189 180.2 803.20K -2.86% -0.02864
Sep 26, 20 185.45 183.15 186.7 182.2 519.92K 1.26% 0.012558
Sep 27, 20 178.7 187.95 188.2 178 754.50K -3.64% -0.036398
Sep 28, 20 180.2 180.25 182.65 177.05 670.17K 0.84% 0.008394
Sep 29, 20 182.3 180.45 183.9 180.4 327.27K 1.17% 0.011654
Oct 03, 20 185.9 183.5 186.5 183.15 524.47K 1.97% 0.019748
Oct 04, 20 189.4 186 192.15 185 999.27K 1.88% 0.018827
Oct 05, 20 188.15 189.7 191.7 186.7 463.78K -0.66% -0.0066
Oct 06, 20 190.75 189 193.5 189 601.43K 1.38% 0.013819
Oct 09, 20 190.1 190 192.65 188.45 458.57K -0.34% -0.003408
Oct 10, 20 191.9 190.4 194 190.15 750.64K 0.95% 0.009469
Oct 11, 20 188.8 193 195.1 186.95 701.85K -1.62% -0.016154
Oct 12, 20 191.8 190.15 192.6 188.25 367.51K 1.59% 0.01589
Oct 13, 20 191.3 192.9 193 190.65 291.12K -0.26% -0.002607
Oct 16, 20 189.85 192.9 193.7 189.25 347.43K -0.76% -0.00758
Oct 17, 20 188.25 190.2 190.7 186.55 483.21K -0.84% -0.008428
Oct 18, 20 191 188.6 192.5 188 500.82K 1.46% 0.014608
Oct 19, 20 190.2 192.65 193.9 188.5 263.87K -0.42% -0.004188
Oct 23, 20 194.5 191.95 195.25 190.5 883.06K 2.26% 0.022608
Oct 24, 20 197.7 196.45 199.3 195.75 1.50M 1.65% 0.016452
Oct 25, 20 210.1 199 215.3 188.95 5.95M 6.27% 0.062721
Oct 26, 20 207.65 212.95 212.95 204.15 1.81M -1.17% -0.011661
Oct 27, 20 214.8 207.65 221.85 207.6 4.85M 3.44% 0.034433
Oct 30, 20 214.8 216.4 218.9 212 1.15M 0.00% 0
Oct 31, 20 214.75 215.3 218.45 212.55 795.21K -0.02% -0.000233
Nov 01, 20 228.85 215.5 231 214.4 4.59M 6.57% 0.065658
Nov 02, 20 224.9 232 232.35 222.8 2.67M -1.73% -0.01726
Nov 03, 20 224.4 224.9 228.1 223 840.62K -0.22% -0.002223
Nov 06, 20 224.35 220.9 229.3 220.9 1.38M -0.02% -0.000223
Nov 07, 20 219.85 224.6 227.55 217.4 1.04M -2.01% -0.020058
Nov 08, 20 218.65 220 224.8 216.75 1.05M -0.55% -0.005458
Nov 09, 20 232.5 220 233.5 220 3.62M 6.33% 0.063343
Nov 10, 20 225 232.5 234.4 222 1.76M -3.23% -0.032258
Nov 13, 20 222.05 227.1 227.1 221.1 656.85K -1.31% -0.013111
Nov 14, 20 229.2 222 231.1 220 1.54M 3.22% 0.0322
Nov 15, 20 223.7 231.9 237.55 220.2 4.71M -2.40% -0.023997
Nov 16, 20 222.8 225.1 227.55 221.25 1.75M -0.40% -0.004023
Nov 17, 20 223.5 224.3 227 222.35 1.04M 0.31% 0.003142
Nov 20, 20 226.3 223.95 227.85 221.25 1.48M 1.25% 0.012528
Nov 21, 20 231.95 227.45 236.6 227.45 3.35M 2.50% 0.024967
Nov 22, 20 231.4 233.9 234.7 228.1 2.46M -0.24% -0.002371
Nov 23, 20 231.55 231.4 235.4 228.65 1.56M 0.06% 0.000648
Nov 24, 20 238.4 231.7 240.65 231 3.51M 2.96% 0.029583
Nov 27, 20 237.85 237.6 240.3 235.7 1.06M -0.23% -0.002307
Nov 28, 20 233.45 237.4 239.4 232.4 724.70K -1.85% -0.018499
Nov 29, 20 234.85 233.8 238 231.1 2.93M 0.60% 0.005997
Nov 30, 20 229.45 232.6 233.7 227.85 912.54K -2.30% -0.022993
Dec 01, 20 225.95 229.5 233.5 225 1.01M -1.53% -0.015254
Dec 04, 20 223.75 226 227.8 221.45 702.71K -0.97% -0.009737
Dec 05, 20 232.3 223.45 234.35 220.6 1.27M 3.82% 0.038212
Dec 06, 20 232.75 232.9 235.7 228.2 1.70M 0.19% 0.001937
Dec 07, 20 233.2 233.35 239 232.55 1.28M 0.19% 0.001933
Dec 08, 20 237.25 234.7 239 233.6 1.21M 1.74% 0.017367
Dec 11, 20 235 237.4 237.95 234.6 447.64K -0.95% -0.009484
Dec 12, 20 233 234.15 235.25 231.55 653.89K -0.85% -0.008511
Dec 13, 20 230.25 232 237.55 229.1 896.78K -1.18% -0.011803
Dec 14, 20 230.6 230.6 232.65 226.5 434.43K 0.15% 0.00152
Dec 15, 20 230.4 233 234 229 2.72M -0.09% -0.000867
Dec 18, 20 229.9 228 233.45 219.55 1.04M -0.22% -0.00217
Dec 19, 20 232.9 230.3 234.7 229.35 1.30M 1.30% 0.013049
Dec 20, 20 230.9 232 232.8 230.15 1.24M -0.86% -0.008587
Dec 21, 20 232.3 231.8 234.5 230.6 1.12M 0.61% 0.006063
Dec 22, 20 238.15 234 241 232.65 2.84M 2.52% 0.025183
Dec 26, 20 240.9 239.65 245 239.05 1.65M 1.15% 0.011547
Dec 27, 20 236.8 241.6 242.9 233.5 828.39K -1.70% -0.01702
Dec 28, 20 236.75 237 240 233 827.45K -0.02% -0.000211
Dec 29, 20 243.8 237.95 244.5 236.8 1.45M 2.98% 0.029778
Jan 01, 20 239.75 245.4 245.4 238.8 928.54K -1.66% -0.016612
Jan 02, 20 236.65 240.85 241 235.4 634.28K -1.29% -0.01293
Jan 03, 20 235.4 237.3 239 234.5 639.89K -0.53% -0.005282
Jan 04, 20 235.35 236.4 236.95 234.3 546.37K -0.02% -0.000212
Jan 05, 20 237.85 236 238.95 232.5 1.75M 1.06% 0.010622
Jan 08, 20 239.25 237.5 241.5 236.55 956.66K 0.59% 0.005886
Jan 09, 20 237.9 241 241.65 237.05 413.61K -0.56% -0.005643
Jan 10, 20 238.9 238.05 243.4 236.55 1.37M 0.42% 0.004203
Jan 11, 20 236.2 238.55 239.6 234.4 865.78K -1.13% -0.011302
Jan 12, 20 233.25 237.25 238.45 230.1 988.91K -1.25% -0.012489
Jan 15, 20 231.95 234.2 239.95 230.55 1.96M -0.56% -0.005573
Jan 16, 20 233 232.9 237.2 229.2 1.20M 0.45% 0.004527
Jan 17, 20 243.6 231 245.9 227.05 2.92M 4.55% 0.045494
Jan 18, 20 235.15 247.95 247.95 232.2 1.51M -3.47% -0.034688
Jan 19, 20 239.65 236.45 241 233.45 892.81K 1.91% 0.019137
Jan 22, 20 247.6 241.5 250 240 2.93M 3.32% 0.033173
Jan 23, 20 239.25 250 250 233.8 4.01M -3.37% -0.033724
Jan 24, 20 232.85 238.8 241.05 232.05 1.05M -2.68% -0.02675
Jan 25, 20 230.65 234.85 237.1 229.5 1.24M -0.94% -0.009448
Jan 29, 20 233.15 232 236.7 230.25 1.05M 1.08% 0.010839
Jan 30, 20 227.6 234 234 226.4 1.03M -2.38% -0.023804
Jan 31, 20 233.55 226 235.95 223.1 1.59M 2.61% 0.026142
Feb 01, 20 229.35 234.5 234.5 225 1.27M -1.80% -0.017983
Feb 02, 20 215.1 228 228.9 214.3 2.28M -6.21% -0.062132
Feb 05, 20 213 206.2 218 203.2 1.25M -0.98% -0.009763
Feb 06, 20 212.85 205 214.4 202 1.17M -0.07% -0.000704
Feb 07, 20 210.5 214.9 217.55 209.2 703.83K -1.10% -0.011041
Feb 08, 20 218.85 212.6 221.4 212.1 1.07M 3.97% 0.039667
Feb 09, 20 218 214.85 221.35 214.4 547.41K -0.39% -0.003884
Feb 12, 20 224 219.5 225.3 219.1 763.09K 2.75% 0.027523
Feb 14, 20 227.7 226.4 236.8 226 1.85M 1.65% 0.016518
Feb 15, 20 226.8 228.7 231 224.25 893.29K -0.40% -0.003953
Feb 16, 20 231.8 227.45 236 224 1.71M 2.20% 0.022046
Feb 19, 20 234.6 233.45 235.25 228.75 1.64M 1.21% 0.012079
Feb 20, 20 231.1 235.7 235.75 229.55 1.35M -1.49% -0.014919
Feb 21, 20 235.9 231.9 240.8 227.25 1.37M 2.08% 0.02077
Feb 22, 20 225.5 233.75 238.25 223.2 2.46M -4.41% -0.044086
Feb 23, 20 235.65 229.7 238.05 226.7 1.98M 4.50% 0.045011
Feb 26, 20 233.5 235.95 235.95 231.35 706.57K -0.91% -0.009124
Feb 27, 20 232.5 233 234.85 231.15 496.07K -0.43% -0.004283
Feb 28, 20 242.3 230.6 247 229.2 2.29M 4.22% 0.042151
Mar 01, 20 238.15 242.5 245.25 237 1.82M -1.71% -0.017128
Mar 05, 20 234.6 238 239.9 232.5 662.72K -1.49% -0.014907
Mar 06, 20 231.1 235 237.5 229.5 603.11K -1.49% -0.014919
Mar 07, 20 228.35 230.15 232.15 226.65 772.38K -1.19% -0.0119
Mar 08, 20 231 231.4 235.7 225.25 1.04M 1.16% 0.011605
Mar 09, 20 230.85 232 234.4 229.1 646.83K -0.06% -0.000649
Mar 12, 20 238.4 232 239.4 231.4 887.34K 3.27% 0.032705
Mar 13, 20 237.7 239 241.6 236.2 1.30M -0.29% -0.002936
Mar 14, 20 235.6 237.5 238.15 235 936.25K -0.88% -0.008835
Mar 15, 20 237.6 234.6 239.9 234.6 741.62K 0.85% 0.008489
Mar 16, 20 232.95 237.8 238.55 232 624.56K -1.96% -0.019571
Mar 19, 20 225.15 233.05 234.8 224 1.28M -3.35% -0.033484
Mar 20, 20 222.15 223 226.45 220.65 787.91K -1.33% -0.013324
Mar 21, 20 223.95 223.35 228.35 222.65 654.62K 0.81% 0.008103
Mar 22, 20 221.5 223.95 224.75 220.1 566.36K -1.09% -0.01094
Mar 23, 20 221.65 219 223.4 217.05 587.66K 0.07% 0.000677
Mar 26, 20 226.05 222 227.95 220.35 926.40K 1.99% 0.019851
Mar 27, 20 226.1 228.1 229.5 225.35 537.18K 0.02% 0.000221
Mar 28, 20 222.2 225.35 226.4 221.05 674.08K -1.72% -0.017249
Apr 02, 20 226.55 227.7 227.7 222.55 624.63K 1.96% 0.019577
Apr 03, 20 232.05 225.05 233.5 225.05 1.01M 2.43% 0.024277
Apr 04, 20 227.7 234.95 235.85 226.55 1.21M -1.87% -0.018746
Apr 05, 20 230 231.95 232.25 228.6 572.61K 1.01% 0.010101
Apr 06, 20 230.5 229.45 231.95 229 744.45K 0.22% 0.002174
Apr 09, 20 232.7 230.5 234 229.2 692.70K 0.95% 0.009544
Apr 10, 20 232.45 233 234.4 231.65 376.28K -0.11% -0.001074
Apr 11, 20 233.5 232.55 234.5 230.1 764.05K 0.45% 0.004517
Apr 12, 20 233.85 233 237.95 232.25 983.73K 0.15% 0.001499
Apr 13, 20 236.95 234 239 234 1.27M 1.33% 0.013256
Apr 16, 20 235.55 234 236.5 233 280.00K -0.59% -0.005908
Apr 17, 20 236.7 235.9 239 235.8 547.02K 0.49% 0.004882
Apr 18, 20 243.05 238.9 244.6 237 1.40M 2.68% 0.026827
Apr 19, 20 246.2 244.2 248 241.6 2.52M 1.30% 0.01296
Apr 20, 20 249.9 246 254.9 245.25 3.80M 1.50% 0.015028
Apr 23, 20 244.2 249 249.6 242.4 1.12M -2.28% -0.022809
Apr 24, 20 238.6 243.75 246.75 237.15 882.40K -2.29% -0.022932
Apr 25, 20 235.6 238.6 242 235 741.29K -1.26% -0.012573
Apr 26, 20 237.8 236.6 238.65 232.9 695.96K 0.93% 0.009338
Apr 27, 20 237.4 238.5 240.65 236.35 492.50K -0.17% -0.001682
Apr 30, 20 240.3 238.3 241.8 237.55 459.47K 1.22% 0.012216
May 02, 20 236.75 240.4 241.8 235 344.20K -1.48% -0.014773
May 03, 20 234.15 235.95 237.7 230.5 541.19K -1.10% -0.010982
May 04, 20 237.9 234.1 241.2 234.1 1.11M 1.60% 0.016015
May 07, 20 240.25 238 241.9 237.9 603.91K 0.99% 0.009878
May 08, 20 242.1 240.65 246 240.45 1.71M 0.77% 0.0077
May 09, 20 241.35 241.75 245.75 240.65 569.78K -0.31% -0.003098
May 10, 20 237.1 241.4 242.55 235.45 523.11K -1.76% -0.017609
May 11, 20 240.4 237.7 243 234.35 543.86K 1.39% 0.013918
May 14, 20 236.7 241.3 241.45 235.5 343.80K -1.54% -0.015391
May 15, 20 236.6 236.1 242 234.75 543.89K -0.04% -0.000422
May 16, 20 236.55 235 238.4 234.7 268.36K -0.02% -0.000211
May 17, 20 236.7 236.95 239.5 235.5 303.11K 0.06% 0.000634
May 18, 20 224.65 235.5 237.65 220.95 1.57M -5.09% -0.050908
May 21, 20 224.9 224 226.75 218.45 848.15K 0.11% 0.001113
May 22, 20 225.6 224.85 228 221.1 1.13M 0.31% 0.003112
May 23, 20 223.6 225.1 227.4 222.2 376.66K -0.89% -0.008865
May 24, 20 226.45 224.45 228.4 222.75 487.02K 1.27% 0.012746
May 25, 20 226 226.85 228.4 225 510.12K -0.20% -0.001987
May 28, 20 230.95 226.95 231.9 226.95 780.51K 2.19% 0.021903
May 29, 20 230.35 231 235.8 229 627.97K -0.26% -0.002598
May 30, 20 233.85 229 236.5 227.3 1.25M 1.52% 0.015194
May 31, 20 220.8 222.1 230 218.1 4.81M -5.58% -0.055805
Jun 01, 20 208.9 221 222.15 206.25 3.26M -5.39% -0.053895
Jun 04, 20 204.6 209.95 209.95 200.5 1.52M -2.06% -0.020584
Jun 05, 20 198.55 200.15 210.3 195.2 2.48M -2.96% -0.02957
Jun 06, 20 201.5 198.7 202.75 195.65 1.02M 1.49% 0.014858
Jun 07, 20 204.6 202 208.2 202 813.54K 1.54% 0.015385
Jun 08, 20 208.2 203.65 209.3 201.1 821.91K 1.76% 0.017595
Jun 11, 20 211 208.2 214.3 207.4 736.71K 1.34% 0.013449
Jun 12, 20 212.6 212.6 213.45 211 340.74K 0.76% 0.007583
Jun 13, 20 211.4 212.5 213 210 407.55K -0.56% -0.005644
Jun 14, 20 215.25 211 216.35 210.1 1.08M 1.82% 0.018212
Jun 15, 20 212.65 215.95 217.35 212 519.62K -1.21% -0.012079
Jun 18, 20 208.3 212.95 214.4 207.1 949.27K -2.05% -0.020456
Jun 19, 20 207.65 206.5 210.45 204 730.15K -0.31% -0.00312
Jun 20, 20 208.85 207.65 214.2 206.35 890.97K 0.58% 0.005779
Jun 21, 20 207.5 208.85 211.7 206.75 424.06K -0.65% -0.006464
Jun 22, 20 208.3 207.6 209.2 205.6 418.57K 0.39% 0.003855
Jun 25, 20 208.5 208.4 210.9 207.55 335.29K 0.10% 0.00096
Jun 26, 20 199.65 208.75 211.8 196.5 1.39M -4.24% -0.042446
Jun 27, 20 195.6 200 200.5 192.8 1.02M -2.03% -0.020285
Jun 28, 20 195.95 195.65 201 193.55 1.00M 0.18% 0.001789
Jun 29, 20 196.1 196.9 197.9 193.1 821.22K 0.08% 0.000766
Jul 02, 201 196.15 195 198.4 194.1 388.07K 0.03% 0.000255
Jul 03, 201 192.9 195.9 196.55 191.75 830.11K -1.66% -0.016569
Jul 04, 201 188.7 192 194.45 187.6 1.01M -2.18% -0.021773
Jul 05, 201 188.75 188.15 190.1 187 660.10K 0.03% 0.000265
Jul 06, 201 196.35 188.5 197.1 188.5 883.47K 4.03% 0.040265
Jul 09, 201 199.15 198 199.9 195.85 445.79K 1.43% 0.01426
Jul 10, 201 206.05 199.15 206.55 199.15 931.07K 3.46% 0.034647
Jul 11, 201 201.15 205.9 206.5 200.05 493.10K -2.38% -0.023781
Jul 12, 201 199.25 201.5 205.25 197.5 782.46K -0.94% -0.009446
Jul 13, 201 191.85 199.45 199.95 190.55 865.50K -3.71% -0.037139
Jul 16, 201 188.7 192.1 192.25 186.1 355.73K -1.64% -0.016419
Jul 17, 201 192.6 187.75 194.5 184.9 415.72K 2.07% 0.020668
Jul 18, 201 185.75 193.9 195 182.8 1.57M -3.56% -0.035566
Jul 19, 201 189.7 186.25 191.4 183.2 656.53K 2.13% 0.021265
Jul 20, 201 193.75 188.85 194.4 187.25 638.66K 2.13% 0.021349
Jul 23, 201 203.7 197.6 205.25 194.5 2.14M 5.14% 0.051355
Jul 24, 201 206.15 202.15 208.8 201.5 1.03M 1.20% 0.012027
Jul 25, 201 203.2 207 209.9 201.5 969.70K -1.43% -0.01431
Jul 26, 201 206.35 203.5 208.55 202.15 1.16M 1.55% 0.015502
Jul 27, 201 213.7 207 216.9 207 2.10M 3.56% 0.035619
Jul 30, 201 215.15 215 220.35 213.3 1.92M 0.68% 0.006785
Jul 31, 201 214.4 216.7 222.8 208.4 3.95M -0.35% -0.003486
Aug 01, 20 210.9 215.65 217.7 208 1.13M -1.63% -0.016325
Aug 02, 20 210.85 210.9 214.5 207.6 715.18K -0.02% -0.000237
Aug 03, 20 211.25 210.9 215.9 210.5 453.47K 0.19% 0.001897
Aug 06, 20 211.15 212.75 213.6 210.3 529.69K -0.05% -0.000473
Aug 07, 20 209.4 211.45 213.65 204.15 1.77M -0.83% -0.008288
Aug 08, 20 211.9 211.3 212.9 208.4 805.10K 1.19% 0.011939
Aug 09, 20 216.1 212.7 218.45 211.9 1.92M 1.98% 0.019821
Aug 10, 20 212.4 216.4 216.5 211.5 531.77K -1.71% -0.017122
Aug 13, 20 210.75 212 212.1 207.5 295.73K -0.78% -0.007768
Aug 14, 20 214.85 211.4 215.5 210.15 688.35K 1.95% 0.019454
Aug 16, 20 215.15 215.05 219.7 212 1.27M 0.14% 0.001396
Aug 17, 20 214.9 215.6 218 213.25 743.77K -0.12% -0.001162
Aug 20, 20 214.35 215.75 216.7 213.05 514.11K -0.26% -0.002559
Aug 21, 20 214.95 214.35 217.85 213.1 794.43K 0.28% 0.002799
Aug 23, 20 215.3 214.95 219.7 212 1.77M 0.16% 0.001628
Aug 24, 20 211.85 215 216.5 209.4 758.23K -1.60% -0.016024
Aug 27, 20 213.05 212.75 215 211.5 665.26K 0.57% 0.005664
Aug 28, 20 216.75 213.9 218.35 213.65 1.65M 1.74% 0.017367
Aug 29, 20 221.9 219.1 224.55 217 3.03M 2.38% 0.02376
Aug 30, 20 224.25 223.15 225.7 222.05 1.25M 1.06% 0.01059
Aug 31, 20 224.1 221.6 229.4 221.6 1.63M -0.07% -0.000669
Sep 03, 20 219.35 225 225.75 218 823.97K -2.12% -0.021196
Sep 04, 20 210 217.6 219.9 209 722.12K -4.26% -0.042626
Sep 05, 20 204.95 209.95 211.7 203.35 960.26K -2.40% -0.024048
Sep 06, 20 205.95 206.45 209.6 204.7 930.15K 0.49% 0.004879
Sep 07, 20 207.4 207.35 210.45 203.2 629.58K 0.70% 0.007041
Sep 10, 20 200.15 207.6 208.75 199.65 732.49K -3.50% -0.034957
Sep 11, 20 196.9 201.05 202.5 195 1.55M -1.62% -0.016238
Sep 12, 20 198.55 196.95 199.5 193.85 537.84K 0.84% 0.00838
Sep 14, 20 201.75 200 203.5 200 388.63K 1.61% 0.016117
Sep 17, 20 200.65 199 202.65 196.45 507.41K -0.55% -0.005452
Sep 18, 20 190.5 200.1 202.85 188.9 1.39M -5.06% -0.050586
Sep 19, 20 192.8 192 193.65 190.05 1.81M 1.21% 0.012073
Sep 21, 20 189.4 195.8 195.9 178.45 1.48M -1.76% -0.017635
Sep 24, 20 186.05 190.45 190.45 184 600.86K -1.77% -0.017687
Sep 25, 20 182.1 186 186 179.15 1.60M -2.12% -0.021231
Sep 26, 20 181.35 183.85 186.65 180 1.34M -0.41% -0.004119
Sep 27, 20 178.7 181.5 183.9 177.4 869.66K -1.46% -0.014613
Sep 28, 20 176.25 179.45 181.6 172 1.08M -1.37% -0.01371
Oct 01, 20 177.15 175.25 177.95 167.75 941.46K 0.51% 0.005106
Oct 03, 20 173.3 177 179.2 172.1 883.95K -2.17% -0.021733
Oct 04, 20 170.95 170 174 168.75 1.16M -1.36% -0.01356
Oct 05, 20 167.4 170.5 172.1 166.05 1.14M -2.08% -0.020766
Oct 08, 20 162.55 167.95 169 160.75 861.62K -2.90% -0.028973
Oct 09, 20 164.7 163.75 166.4 159.4 794.04K 1.32% 0.013227
Oct 10, 20 170.1 165.35 171.45 164.8 704.70K 3.28% 0.032787
Oct 11, 20 171.15 164.95 173.35 164.45 862.09K 0.62% 0.006173
Oct 12, 20 174.75 173.5 177.25 173.45 693.20K 2.10% 0.021034
Oct 15, 20 177.6 176 179.35 173.55 539.17K 1.63% 0.016309
Oct 16, 20 180.55 179.95 185.3 177.8 735.69K 1.66% 0.01661
Oct 17, 20 175.4 181.9 183 174.5 671.22K -2.85% -0.028524
Oct 19, 20 174.4 174.95 176.65 172.95 441.64K -0.57% -0.005701
Oct 22, 20 171.85 175.5 181.3 170.7 1.20M -1.46% -0.014622
Oct 23, 20 167.3 171.5 173.6 166.55 550.04K -2.65% -0.026477
Oct 24, 20 172.4 168.5 173.85 168.05 746.38K 3.05% 0.030484
Oct 25, 20 172.5 171 177.5 163.25 2.50M 0.06% 0.00058
Oct 26, 20 174.85 174.65 177.5 171 793.72K 1.36% 0.013623
Oct 29, 20 178.35 176 179.5 174 546.68K 2.00% 0.020017
Oct 30, 20 182.05 178 183 176.65 641.74K 2.07% 0.020746
Oct 31, 20 187.75 183 189.5 183 1.56M 3.13% 0.03131
Nov 01, 20 191.1 188.5 194.5 188 991.93K 1.78% 0.017843
Nov 02, 20 194.95 193.45 196 188.85 602.47K 2.01% 0.020147
Nov 05, 20 194 193.55 195.8 191.2 538.80K -0.49% -0.004873
Nov 06, 20 196.15 193 197 192.1 524.75K 1.11% 0.011082
Nov 07, 20 196.45 197 197.85 196 63.72K 0.15% 0.001529
Nov 09, 20 195.85 196.45 198.45 194.8 245.02K -0.31% -0.003054
Nov 12, 20 191.95 195.5 197 191.55 199.76K -1.99% -0.019913
Nov 13, 20 191.5 189.35 192 183.35 728.86K -0.23% -0.002344
Nov 14, 20 193.35 191.5 196.7 189.1 449.41K 0.97% 0.009661
Nov 15, 20 195 193.4 195.85 192.5 255.33K 0.85% 0.008534
Nov 16, 20 195.55 195.95 200 194.15 942.17K 0.28% 0.002821
Nov 19, 20 195.6 196.4 197.9 193 342.45K 0.03% 0.000256
Nov 20, 20 193.05 196.4 199.5 192 827.49K -1.30% -0.013037
Nov 21, 20 191.7 193.55 196 190.5 359.31K -0.70% -0.006993
Nov 22, 20 195.9 192.2 197.45 191.55 807.91K 2.19% 0.021909
Nov 26, 20 199.05 196.05 200.85 194.4 727.39K 1.61% 0.01608
Nov 27, 20 203.85 200.4 204.4 200.3 1.67M 2.41% 0.024115
Nov 28, 20 208.65 204.7 209.9 203.75 1.52M 2.35% 0.023547
Nov 29, 20 210.4 208.05 212.65 205.1 1.15M 0.84% 0.008387
Nov 30, 20 210.6 209.6 213.3 208.65 563.89K 0.10% 0.000951
Dec 03, 20 211.75 213 213.9 210.7 395.43K 0.55% 0.005461
Dec 04, 20 212.4 211.5 214 208.6 502.32K 0.31% 0.00307
Dec 05, 20 211.3 211 214.5 207.15 896.58K -0.52% -0.005179
Dec 06, 20 208.4 209.75 211.35 208 397.70K -1.37% -0.013725
Dec 07, 20 212.7 208.8 213.6 208 534.17K 2.06% 0.020633
Dec 10, 20 209.15 208.1 212.4 208.1 672.03K -1.67% -0.01669
Dec 11, 20 210.3 206.15 211.9 205 479.13K 0.55% 0.005498
Dec 12, 20 220.05 211.9 220.9 211.5 1.14M 4.64% 0.046362
Dec 13, 20 217.85 221 221.9 216.2 486.84K -1.00% -0.009998
Dec 14, 20 217.15 217 218.5 215.55 286.97K -0.32% -0.003213
Dec 17, 20 214.45 216.85 218.35 213.1 333.07K -1.24% -0.012434
Dec 18, 20 217.6 212.1 218.7 212.1 443.06K 1.47% 0.014689
Dec 19, 20 224.2 219.95 225.25 216.9 1.16M 3.03% 0.030331
Dec 20, 20 224.6 224 227 221.55 782.22K 0.18% 0.001784
Dec 21, 20 226.7 224.8 228.25 221.9 1.52M 0.93% 0.00935
Dec 24, 20 232.85 229.8 234.45 225.7 2.03M 2.71% 0.027128
Dec 26, 20 226.6 233.45 233.7 221.55 1.77M -2.68% -0.026841
Dec 27, 20 234 227 237 225.15 1.30M 3.27% 0.032657
Dec 28, 20 231.2 235.8 236 228.7 757.69K -1.20% -0.011966
Dec 31, 20 228.15 229 231.9 227 446.89K -1.32% -0.013192
Jan 01, 20 228.15 226.65 231.35 225.65 612.58K 0.00% 0
Jan 02, 20 222 227 228.4 220.35 463.62K -2.70% -0.026956
Jan 03, 20 217.55 220.7 222.8 216.8 546.65K -2.00% -0.020045
Jan 04, 20 217.05 217.05 219.8 214.3 638.36K -0.23% -0.002298
Jan 07, 20 208.25 219.6 221 206.6 1.24M -4.05% -0.040544
Jan 08, 20 208.45 208 209.3 200.45 2.63M 0.10% 0.00096
Jan 09, 20 205.45 208.95 214 204.4 1.81M -1.44% -0.014392
Jan 10, 20 207.35 205.45 208 205.2 458.02K 0.92% 0.009248
Jan 11, 20 206.65 207.8 209.2 205.25 344.57K -0.34% -0.003376
Jan 14, 20 204.75 206 207.9 203.75 443.51K -0.92% -0.009194
Jan 15, 20 208.25 207 209.8 205.5 491.19K 1.71% 0.017094
Jan 16, 20 206 209.5 209.75 205.5 261.38K -1.08% -0.010804
Jan 17, 20 206.9 207.5 207.5 203.55 311.30K 0.44% 0.004369
Jan 18, 20 207.3 207.35 207.8 204.8 306.85K 0.19% 0.001933
Jan 21, 20 203.65 207.7 207.7 201.5 881.99K -1.76% -0.017607
Jan 22, 20 203.15 203.65 204.65 201.2 329.37K -0.25% -0.002455
Jan 23, 20 202.2 202 204.6 199.3 570.93K -0.47% -0.004676
Jan 24, 20 202.15 202.95 203.45 200.05 379.13K -0.02% -0.000247
Jan 25, 20 201.95 204.4 205.2 199 796.21K -0.10% -0.000989
Jan 28, 20 200.25 202.05 202.2 198.1 530.03K -0.84% -0.008418
Jan 29, 20 200.3 200.25 203.35 199 360.46K 0.02% 0.00025
Jan 30, 20 206.8 201 207.95 199.6 1.08M 3.25% 0.032451
Jan 31, 20 196.65 208.1 208.95 191 3.43M -4.91% -0.049081
Feb 01, 20 199.3 197.05 202.95 195.2 1.25M 1.35% 0.013476
Feb 04, 20 195.5 198 198.25 192.2 1.30M -1.91% -0.019067
Feb 05, 20 193.45 195 195.85 192.3 539.11K -1.05% -0.010486
Feb 06, 20 190.6 194.15 195.3 189.1 635.20K -1.47% -0.014732
Feb 07, 20 192 191 194.75 190.45 394.94K 0.73% 0.007345
Feb 08, 20 191.85 191.95 193.75 189.9 381.00K -0.08% -0.000781
Feb 11, 20 193.4 192 195.5 189.55 553.36K 0.81% 0.008079
Feb 12, 20 193.95 195 195.9 191.6 646.98K 0.28% 0.002844
Feb 13, 20 189.5 193 193.6 188.25 564.05K -2.29% -0.022944
Feb 14, 20 185.3 188.05 188.8 184.35 871.19K -2.22% -0.022164
Feb 15, 20 185.35 185 187.9 183.4 795.11K 0.03% 0.00027
Feb 18, 20 186.75 185 188.35 183.7 831.49K 0.76% 0.007553
Feb 19, 20 186.55 186.6 189.5 185.7 696.61K -0.11% -0.001071
Feb 20, 20 187.5 186.85 188.4 186.3 305.23K 0.51% 0.005092
Feb 21, 20 190.3 187 191.7 186.95 687.63K 1.49% 0.014933
Feb 22, 20 191.3 189.5 193.1 188.45 430.51K 0.53% 0.005255
Feb 25, 20 191.7 191 193.55 190.55 455.22K 0.21% 0.002091
Feb 26, 20 195 189.95 195.95 187.65 736.46K 1.72% 0.017214
Feb 27, 20 197.1 195.4 200.4 193.25 964.13K 1.08% 0.010769
Feb 28, 20 205.15 195.7 210.7 195.7 3.19M 4.08% 0.040842
Mar 01, 20 211.6 206 212.9 202.85 1.79M 3.14% 0.03144
Mar 05, 20 217.15 211 217.7 208.3 1.43M 2.62% 0.026229
Mar 06, 20 218.15 217.45 219.2 216 628.03K 0.46% 0.004605
Mar 07, 20 217.45 218 220.45 216.5 510.07K -0.32% -0.003209
Mar 08, 20 213.75 217 220.3 213 759.07K -1.70% -0.017015
Mar 11, 20 219.45 213 220 213 564.48K 2.67% 0.026667
Mar 12, 20 221.75 219.5 224.2 219.5 818.30K 1.05% 0.010481
Mar 13, 20 220.1 221 223.25 218.15 547.23K -0.74% -0.007441
Mar 14, 20 214.95 220 220.45 210 1.03M -2.34% -0.023398
Mar 15, 20 220.7 215 225 215 3.53M 2.68% 0.02675
Mar 18, 20 215.45 221.95 223.3 214.7 982.71K -2.38% -0.023788
Mar 19, 20 217.1 217.2 219 215.8 424.97K 0.77% 0.007658
Mar 20, 20 218.45 217 221.4 216.05 519.70K 0.62% 0.006218
Mar 22, 20 218.15 219.8 222.45 216.65 750.11K -0.14% -0.001373
Mar 25, 20 213.6 216.5 218.8 213.1 440.35K -2.09% -0.020857
Mar 26, 20 217.4 214.95 218.8 214.1 449.25K 1.78% 0.01779
Mar 27, 20 223.7 217.15 224.5 215 1.06M 2.90% 0.028979
Mar 28, 20 221.5 224.95 230.4 220 2.38M -0.98% -0.009835
Mar 29, 20 222.35 223.9 225.1 221 474.70K 0.38% 0.003837
Nifty Price Market Reurn
5,232.85
5,272.40 0.0075580229
5,254.35 -0.003423488
5,234.50 -0.003777822
5,234.20 -5.731206E-05
5,315.25 0.0154846968
5,328.40 0.0024740135
5,317.70 -0.002008107
5,278.15 -0.007437426
5,230.35 -0.009056203
5,310.75 0.0153718202
5,347.25 0.0068728522
5,346.60 -0.000121558
5,362.45 0.0029645008
5,328.60 -0.006312413
5,321.50 -0.001332433
5,286.05 -0.006661656
5,255.65 -0.005750986
5,260.95 0.0010084385
5,260.30 -0.000123552
5,273.10 0.0024333213
5,232.85 -0.007633081
5,236.60 0.0007166267
5,375.90 0.0266012298
5,479.70 0.0193083949
5,562.55 0.0151194408
5,583.60 0.0037842356
5,580.30 -0.000591017
5,656.00 0.0135655789
5,762.60 0.0188472419
5,790.95 0.0049196543
5,792.30 0.0002331224
5,841.30 0.0084595066
5,923.65 0.0140978892
5,883.75 -0.006735712
5,844.20 -0.006721904
5,861.25 0.0029174224
5,796.45 -0.011055662
5,802.85 0.0011041241
5,911.70 0.0187580241
5,956.85 0.007637397
5,972.85 0.0026859834
6,037.65 0.0108490921
6,129.95 0.0152874049
6,196.70 0.010889159
6,192.30 -0.000710055
6,152.55 -0.006419263
6,168.80 0.0026411813
6,057.50 -0.018042407
6,056.70 -0.000132068
6,139.35 0.0136460449
6,084.85 -0.008877161
6,064.75 -0.003303286
6,038.60 -0.004311802
6,037.95 -0.000107641
6,113.85 0.0125704916
6,115.15 0.000212632
6,065.80 -0.008070121
6,082.10 0.0026871971
6,174.20 0.0151427961
6,199.90 0.0041624826
6,276.90 0.0124195552
6,267.20 -0.001545349
6,297.60 0.004850651
6,322.00 0.0038744919
6,152.30 -0.026842771
6,104.00 -0.007850722
6,105.20 0.0001965924
5,991.70 -0.01859071
5,990.70 -0.000166898
6,067.35 0.012794832
6,147.90 0.0132759772
6,179.45 0.0051318336
6,184.55 0.0008253162
6,200.30 0.0025466687
6,251.35 0.0082334726
6,261.10 0.0015596631
6,278.95 0.0028509367
6,230.45 -0.007724221
6,200.00 -0.004887287
6,232.60 0.0052580645
6,194.45 -0.006121041
6,111.70 -0.013358732
6,175.70 0.0104717182
6,226.45 0.0082176919
6,173.70 -0.008471922
6,153.50 -0.003271944
6,072.65 -0.013138864
6,117.65 0.0074102739
6,186.15 0.01119711
6,167.20 -0.003063295
6,215.65 0.0078560773
6,294.10 0.012621367
6,328.80 0.0055130996
6,321.65 -0.001129756
6,339.35 0.0027999019
6,352.35 0.0020506834
6,332.45 -0.003132699
6,328.45 -0.000631667
6,355.15 0.0042190426
6,360.75 0.0008811751
6,438.45 0.0122155406
6,484.35 0.007129045
6,517.70 0.0051431524
6,501.95 -0.002416497
6,502.30 0.00005383
6,578.00 0.0116420344
6,577.05 -0.000144421
6,540.25 -0.005595214
6,554.75 0.0022170406
6,572.70 0.0027384721
6,540.10 -0.00495991
6,411.25 -0.019701534
6,442.50 0.0048742445
6,560.00 0.0182382615
6,561.65 0.0002515244
6,576.60 0.0022783903
6,464.80 -0.016999665
6,437.25 -0.004261539
6,343.15 -0.014618043
6,396.55 0.0084185302
6,408.30 0.0018369277
6,415.70 0.0011547524
6,398.05 -0.002751064
6,324.85 -0.011440986
6,316.65 -0.001296473
6,416.40 0.0157915984
6,330.35 -0.013410947
6,352.40 0.0034832197
6,339.90 -0.00196776
6,225.30 -0.018075995
6,255.15 0.0047949496
6,334.80 0.0127335076
6,378.15 0.0068431521
6,436.55 0.00915626
6,463.25 0.004148185
6,438.90 -0.003767454
6,465.15 0.0040767833
6,513.75 0.007517227
6,570.30 0.008681635
6,685.75 0.017571496
6,704.30 0.0027745578
6,713.75 0.0014095431
6,720.95 0.001072426
6,727.75 0.0010117617
6,753.10 0.0037679759
6,777.60 0.0036279635
6,753.55 -0.003548454
6,785.75 0.0047678628
6,825.75 0.0058947058
6,837.35 0.0016994469
6,797.70 -0.00579903
6,806.30 0.0012651338
6,847.30 0.0060238309
6,880.80 0.0048924394
6,810.45 -0.010224102
6,825.45 0.0022024976
6,845.30 0.0029082332
6,918.05 0.01062773
6,898.05 -0.002890988
6,895.70 -0.000340676
6,935.55 0.0057789637
6,960.75 0.0036334537
6,937.55 -0.003332974
6,857.15 -0.011589106
6,767.60 -0.013059361
6,796.25 0.0042334062
6,744.95 -0.00754828
6,680.55 -0.009547884
6,667.55 -0.001945948
6,525.20 -0.021349671
6,492.90 -0.00495004
6,625.60 0.0204377089
6,670.15 0.0067239193
6,744.15 0.0110942033
6,703.00 -0.006101584
6,650.60 -0.007817395
6,674.80 0.0036387694
6,718.60 0.0065619944
6,733.75 0.0022549341
6,773.65 0.0059253759
6,786.10 0.0018380046
6,866.45 0.0118403796
6,857.45 -0.001310721
6,656.80 -0.029260148
6,644.95 -0.001780135
6,755.45 0.0166291695
6,783.00 0.0040781887
6,815.05 0.0047250479
6,801.40 -0.00200292
6,787.15 -0.002095157
6,937.50 0.0221521552
6,961.45 0.0034522523
6,992.15 0.0044100008
7,080.65 0.0126570511
7,099.60 0.002676308
7,121.85 0.0031339794
7,170.25 0.006795987
7,229.05 0.0082005509
7,241.55 0.0017291345
7,257.25 0.0021680441
7,166.70 -0.012477178
7,172.90 0.0008651123
7,137.45 -0.004942213
7,108.75 -0.004021044
7,076.65 -0.004515562
7,029.45 -0.006669823
6,922.35 -0.0152359
6,959.90 0.0054244585
7,031.80 0.0103306082
7,108.20 0.0108649279
7,176.20 0.0095664163
7,175.00 -0.000167219
7,228.55 0.0074634146
7,242.85 0.0019782667
7,209.40 -0.004618348
7,147.55 -0.008579077
7,146.60 -0.000132913
7,144.20 -0.000335824
7,077.50 -0.009336245
7,210.30 0.0187636877
7,239.45 0.0040428276
7,299.65 0.0083155488
7,345.55 0.0062879727
7,279.80 -0.008950998
7,303.35 0.003234979
7,171.50 -0.018053359
7,141.70 -0.004155337
7,126.60 -0.002114343
7,202.60 0.0106642719
7,099.90 -0.01425874
7,078.95 -0.002950746
7,154.05 0.010608918
7,137.05 -0.002376276
7,096.75 -0.005646591
7,028.20 -0.009659351
6,997.60 -0.004353889
6,984.75 -0.001836344
6,972.45 -0.001760979
6,846.25 -0.018099807
6,846.60 5.112288E-05
6,969.95 0.0180162416
6,978.15 0.001176479
7,060.20 0.0117581307
7,126.75 0.0094260786
7,144.40 0.0024765847
7,193.60 0.0068865125
7,234.00 0.0056161032
7,246.05 0.0016657451
7,286.20 0.0055409499
7,224.20 -0.008509237
7,183.35 -0.005654605
7,093.85 -0.012459368
6,958.00 -0.019150391
6,908.00 -0.007185973
6,938.00 0.004342791
6,922.40 -0.002248487
6,826.55 -0.013846354
6,723.90 -0.015036878
6,794.65 0.0105221672
6,781.70 -0.001905911
6,749.65 -0.004725954
6,873.40 0.018334284
6,878.50 0.0007419909
6,680.90 -0.028727193
6,616.85 -0.009587032
6,728.90 0.0169340396
6,839.00 0.0163622583
6,689.40 -0.021874543
6,780.40 0.0136036117
6,796.75 0.0024113622
6,827.05 0.004458013
6,910.85 0.0122747014
6,909.70 -0.000166405
6,944.40 0.0050219257
6,938.75 -0.000813605
6,964.45 0.0037038371
6,911.15 -0.007653153
6,890.60 -0.002973456
6,885.10 -0.000798189
6,867.75 -0.002519934
6,959.85 0.0134105056
6,957.45 -0.000344835
6,799.45 -0.02270947
6,703.45 -0.014118789
6,704.75 0.00019393
6,700.70 -0.000604049
6,631.30 -0.010357127
6,612.90 -0.00277472
6,691.25 0.0118480546
6,568.50 -0.018344853
6,577.40 0.0013549517
6,600.65 0.0035348314
6,627.00 0.0039920311
6,680.80 0.0081183039
6,746.85 0.0098865405
6,785.10 0.0056693123
6,889.70 0.0154161324
6,912.45 0.0033020306
6,887.80 -0.003566029
6,917.55 0.0043192311
6,908.85 -0.001257671
6,843.95 -0.009393749
6,897.20 0.0077805945
6,972.30 0.0108884765
6,983.35 0.0015848429
7,003.95 0.0029498736
7,043.40 0.0056325359
7,051.05 0.0010861232
6,939.70 -0.015791974
6,915.35 -0.003508797
6,935.55 0.002921038
7,016.55 0.0116789584
7,020.25 0.0005273247
7,065.65 0.0064670062
7,136.80 0.010069845
7,148.05 0.0015763367
7,148.50 6.295423E-05
7,070.30 -0.010939358
7,149.45 0.0111947159
7,129.35 -0.002811405
7,074.95 -0.007630429
6,955.35 -0.016904713
6,935.65 -0.002832352
6,974.15 0.0055510298
7,019.60 0.0065169232
7,106.20 0.0123368853
7,129.00 0.0032084658
7,136.30 0.0010239865
7,186.25 0.0069994255
7,202.00 0.0021916855
7,183.85 -0.002520133
7,157.55 -0.00366099
7,101.10 -0.007886777
6,986.45 -0.016145386
6,976.60 -0.001409872
7,112.50 0.0194794026
7,098.70 -0.001940246
7,106.40 0.0010847057
7,125.85 0.0027369695
7,016.95 -0.015282387
6,961.00 -0.00797355
6,493.85 -0.067109611
6,569.85 0.0117033809
6,513.35 -0.008599892
6,657.25 0.0220930857
6,694.45 0.0055878929
6,669.35 -0.003749374
6,522.25 -0.022056122
6,475.65 -0.007144774
6,560.05 0.0130334407
6,421.05 -0.021188863
6,323.40 -0.015207793
6,407.00 0.0132207357
6,522.30 0.0179959419
6,504.50 -0.002729099
6,511.55 0.001083865
6,582.70 0.0109267379
6,543.25 -0.005992982
6,571.60 0.0043327093
6,636.95 0.0099443058
6,647.15 0.0015368505
6,528.55 -0.017842233
6,553.90 0.0038829449
6,573.90 0.0030516181
6,524.25 -0.007552594
6,552.35 0.0043070085
6,646.10 0.0143078438
6,654.50 0.0012638991
6,789.10 0.0202269141
6,818.65 0.0043525651
6,835.80 0.0025151606
6,793.80 -0.006144124
6,829.40 0.0052400718
6,802.30 -0.003968138
6,797.55 -0.000698293
6,786.05 -0.001691786
6,834.05 0.0070733343
6,870.85 0.0053848011
6,907.70 0.0053632374
6,907.10 -8.685959E-05
6,895.75 -0.001643237
6,913.05 0.0025087916
6,882.60 -0.004404713
6,870.35 -0.001779851
6,828.15 -0.006142336
6,784.85 -0.006341396
6,750.95 -0.004996426
6,740.90 -0.001488679
6,755.15 0.002113961
6,741.20 -0.002065091
6,661.70 -0.011793153
6,650.10 -0.001741297
6,641.40 -0.001308251
6,536.45 -0.015802391
6,536.45 0
6,526.60 -0.001506934
6,551.45 0.0038074955
6,580.80 0.0044799243
6,507.55 -0.011130866
6,594.55 0.0133690867
6,615.65 0.0031996118
6,615.50 -2.267351E-05
9,436.95 0.426490817
6,644.90 -0.2958636
6,686.90 0.0063206369
6,686.10 -0.000119637
6,712.50 0.0039484902
6,699.80 -0.001891993
6,649.50 -0.007507687
6,584.90 -0.009715016
6,576.85 -0.001222494
6,515.15 -0.009381391
6,425.35 -0.013783259
6,484.25 0.0091668158
6,425.45 -0.009068127
6,457.60 0.0050035406
6,501.75 0.0068369054
6,535.45 0.0051832199
6,621.75 0.0132049056
6,570.80 -0.007694341
6,628.05 0.0087127899
6,595.85 -0.004858141
6,652.75 0.0086266364
6,656.75 0.0006012551
6,700.70 0.006602321
6,705.25 0.0006790335
6,685.45 -0.00295291
6,724.75 0.0058784375
6,753.65 0.0042975575
6,630.80 -0.018190164
6,639.50 0.0013120589
6,607.65 -0.004797048
6,446.85 -0.024335429
6,490.85 0.0068250386
6,451.85 -0.006008458
6,405.45 -0.007191736
6,415.95 0.0016392291
6,378.20 -0.005883774
6,262.40 -0.018155592
6,149.15 -0.018084121
6,225.20 0.012367563
6,115.75 -0.017581764
6,092.05 -0.00387524
6,216.70 0.0204610927
6,234.45 0.0028552126
6,242.40 0.0012751726
6,230.00 -0.001986415
6,339.45 0.0175682183
6,341.60 0.0003391461
6,252.20 -0.014097389
6,166.20 -0.013755158
6,186.25 0.0032515974
6,270.50 0.0136189129
6,209.80 -0.009680249
6,125.60 -0.013559213
6,051.95 -0.012023312
5,843.20 -0.034493015
5,833.40 -0.001677163
5,999.05 0.0283968183
5,889.10 -0.018327902
5,930.15 0.0069705048
5,988.80 0.0098901377
6,000.40 0.001936949
6,024.15 0.0039580695
5,930.90 -0.015479362
5,859.75 -0.011996493
5,816.50 -0.007380861
5,852.90 0.006258059
5,829.95 -0.003921133
6,020.05 0.0326074838
6,137.15 0.0194516657
6,218.40 0.0132390442
6,239.35 0.0033690338
6,243.65 0.0006891744
6,275.10 0.0050371177
6,242.95 -0.005123424
6,258.45 0.0024828006
6,282.70 0.0038747613
6,222.65 -0.009557993
6,238.45 0.0025391112
6,255.75 0.0027731247
6,322.65 0.0106941614
6,406.70 0.0132934766
6,418.30 0.0018106045
6,423.70 0.0008413443
6,334.70 -0.013854943
6,323.00 -0.00184697
6,436.70 0.0179819706
6,452.15 0.0024002983
6,445.50 -0.001030664
6,479.60 0.0052905128
6,358.35 -0.018712575
6,378.00 0.0030904244
6,329.80 -0.007557228
6,346.65 0.0026620114
6,430.60 0.0132274507
6,470.10 0.0061425061
6,575.35 0.0162671365
6,635.05 0.0090793646
6,643.30 0.0012433968
6,634.30 -0.001354748
6,627.95 -0.000957147
6,593.45 -0.005205229
6,669.50 0.0115341741
6,684.30 0.0022190569
6,583.15 -0.015132475
6,588.55 0.000820276
6,580.15 -0.001274939
6,533.55 -0.007081905
6,484.35 -0.007530363
6,500.05 0.0024212142
6,504.55 0.0006923024
6,603.25 0.0151739936
6,617.25 0.0021201681
6,593.00 -0.003664664
6,640.90 0.0072652814
6,582.30 -0.008824105
6,608.25 0.003942391
6,629.70 0.0032459426
6,621.55 -0.001229317
6,546.50 -0.011334204
6,513.10 -0.005101963
6,495.25 -0.00274063
6,498.60 0.0005157615
6,626.85 0.0197350199
6,725.20 0.0148411387
6,797.00 0.0106762624
6,820.30 0.0034279829
6,804.00 -0.002389924
6,815.45 0.0016828336
6,849.20 0.0049519841
6,844.75 -0.000649711
6,832.30 -0.001818912
6,884.15 0.0075889525
6,901.80 0.0025638605
6,857.75 -0.006382393
6,832.05 -0.003747585
6,785.15 -0.006864704
6,793.85 0.0012822119
6,865.05 0.0104800665
6,819.85 -0.006584074
6,842.35 0.0032991928
6,891.30 0.0071539749
6,886.15 -0.000747319
6,871.00 -0.002200068
6,910.55 0.0057560763
6,775.55 -0.019535348
6,803.70 0.0041546443
6,837.75 0.0050046298
6,907.10 0.0101422251
6,980.80 0.01067018
7,027.85 0.0067399152
7,071.85 0.0062608052
7,051.00 -0.002948309
7,050.10 -0.000127641
7,039.40 -0.001517709
7,151.35 0.015903344
7,192.25 0.0057191999
7,177.00 -0.002120338
7,215.35 0.0053434583
7,194.40 -0.002903532
7,162.25 -0.004468753
7,178.20 0.0022269538
7,221.30 0.0060042908
7,186.70 -0.004791381
7,227.45 0.0056701963
7,305.60 0.0108129423
7,270.00 -0.004872974
7,297.90 0.0038376891
7,338.65 0.0055837981
7,330.00 -0.001178691
7,335.05 0.0006889495
7,310.90 -0.003292411
7,232.80 -0.010682679
7,248.55 0.0021775799
7,364.05 0.0159342213
7,398.25 0.0046441836
7,368.45 -0.00402798
7,277.00 -0.012411023
7,289.50 0.0017177408
7,347.45 0.0079497908
7,339.25 -0.001116033
7,343.70 0.000606329
7,390.20 0.006331958
7,397.80 0.0010283889
7,363.80 -0.004595961
7,359.75 -0.000549988
7,386.05 0.0035734909
7,343.50 -0.00576086
7,334.80 -0.001184721
7,361.00 0.0035720129
7,461.95 0.0137141693
7,490.65 0.0038461796
7,474.30 -0.002182721
7,504.60 0.0040538913
7,615.00 0.0147109773
7,607.20 -0.001024294
7,642.70 0.0046666316
7,575.55 -0.008786162
7,420.50 -0.020467161
7,455.30 0.0046897109
7,462.70 0.0009925825
7,487.20 0.0032829941
7,513.80 0.00355273
7,490.30 -0.003127579
7,491.70 0.0001869084
7,573.00 0.0108520096
7,554.90 -0.00239007
7,479.75 -0.009947187
7,469.95 -0.001310204
7,514.95 0.0060241367
7,336.85 -0.023699426
7,394.85 0.0079053
7,532.25 0.0185804986
7,567.70 0.004706429
7,565.50 -0.000290709
7,537.25 -0.003734056
7,527.20 -0.001333378
7,532.70 0.0007306834
7,418.35 -0.01518048
7,439.85 0.0028982186
7,384.50 -0.007439666
7,512.30 0.0173065204
7,507.70 -0.000612329
7,538.80 0.0041424138
7,541.70 0.0003846766
7,551.55 0.0013060716
7,541.50 -0.001330853
7,476.75 -0.008585825
7,452.15 -0.0032902
7,494.10 0.0056292479
7,501.45 0.0009807715
7,502.20 9.998067E-05
7,391.40 -0.014769001
7,344.10 -0.006399329
7,274.10 -0.009531461
7,330.95 0.0078153998
7,366.05 0.0047879197
7,247.45 -0.016100895
7,342.30 0.0130873618
7,126.50 -0.029391335
6,916.45 -0.029474497
6,928.10 0.0016843901
6,903.45 -0.003557974
6,908.50 0.0007315183
6,761.55 -0.021270898
6,835.30 0.0109072624
6,882.65 0.0069272746
6,837.50 -0.006559973
6,960.75 0.0180255941
6,983.40 0.0032539597
7,003.60 0.0028925738
7,079.40 0.0108230053
7,040.25 -0.00553013
6,947.30 -0.013202656
6,984.25 0.005318613
7,001.60 0.0024841608
6,971.20 -0.004341865
7,089.25 0.0169339569
7,101.15 0.0016785979
7,023.20 -0.010977095
7,045.35 0.003153833
7,004.65 -0.00577686
6,989.25 -0.00219854
6,976.50 -0.00182423
6,943.35 -0.004751666
6,908.10 -0.0050768
6,896.00 -0.001751567
6,816.35 -0.011550174
6,814.90 -0.000212724
6,724.45 -0.013272388
6,832.00 0.0159938731
6,847.40 0.0022540984
6,915.45 0.0099380787
6,982.80 0.0097390625
7,002.50 0.0028212178
7,028.75 0.0037486612
7,030.75 0.0002845456
7,106.90 0.0108309924
7,083.10 -0.003348858
7,085.15 0.0002894213
7,132.20 0.0066406498
7,214.15 0.0114901433
7,231.85 0.0024535115
7,228.30 -0.000490884
7,247.95 0.0027184815
7,243.65 -0.000593271
7,269.00 0.0034996169
7,287.75 0.002579447
7,202.75 -0.011663408
7,242.55 0.0055256673
7,315.25 0.010037901
7,417.70 0.0140049896
7,455.15 0.0050487348
7,452.15 -0.000402406
7,379.30 -0.009775702
7,516.05 0.018531568
7,547.10 0.0041311593
7,569.90 0.0030210279
7,628.10 0.0076883446
7,603.20 -0.003264247
7,614.75 0.0015190972
7,623.60 0.0011622181
7,631.25 0.0010034629
7,626.95 -0.000563473
7,605.05 -0.002871397
7,531.60 -0.009658056
7,599.45 0.00900871
7,638.00 0.0050727355
7,691.85 0.0070502749
7,725.25 0.0043422584
7,721.60 -0.000472477
7,729.65 0.00104253
7,706.50 -0.002994961
7,709.10 0.0003373775
7,754.70 0.0059150874
7,691.65 -0.008130553
7,696.20 0.0005915506
7,745.40 0.0063927653
7,735.30 -0.001304
7,710.95 -0.003147906
7,710.00 -0.000123201
7,710.90 0.0001167315
7,835.65 0.0161783968
7,854.75 0.002437577
7,928.55 0.0093955887
7,933.10 0.0005738754
7,918.60 -0.001827785
7,909.20 -0.001187079
7,830.10 -0.010001011
7,885.70 0.0071008033
7,905.30 0.0024855117
7,865.30 -0.005059897
7,912.10 0.0059501863
7,945.30 0.0041961047
7,976.90 0.0039771941
7,995.05 0.00227532
8,053.15 0.0072669965
8,095.10 0.0052091418
8,092.10 -0.000370595
8,045.35 -0.00577724
8,052.10 0.000838994
8,107.10 0.0068305163
8,078.85 -0.0034846
8,044.90 -0.004202331
8,042.60 -0.000285895
8,003.15 -0.00490513
8,021.00 0.0022303718
8,063.10 0.0052487221
8,057.70 -0.000669718
8,137.35 0.0098849548
8,216.70 0.0097513318
8,230.85 0.0017221025
8,222.20 -0.001050924
8,214.30 -0.000960813
8,231.35 0.0020756486
8,227.70 -0.000443427
8,265.80 0.0046306987
8,193.25 -0.00877713
8,226.10 0.004009398
8,242.70 0.0020179672
8,320.20 0.009402259
8,331.00 0.0012980457
8,299.20 -0.003817069
8,351.30 0.0062777135
8,398.95 0.0057056985
8,396.00 -0.000351234
8,279.15 -0.013917342
8,258.20 -0.002530453
8,235.05 -0.002803274
8,159.15 -0.009216702
8,106.60 -0.006440622
8,233.90 0.0157032541
8,331.85 0.0118959424
8,299.50 -0.003882691
8,328.95 0.0035484065
8,350.95 0.0026413894
8,367.15 0.0019398991
8,406.55 0.0047088913
8,435.75 0.003473482
8,397.20 -0.004569837
8,431.50 0.0040846949
8,429.15 -0.000278717
8,452.75 0.0027998078
8,408.70 -0.005211322
8,408.00 -8.324711E-05
8,420.80 0.0015223597
8,400.20 -0.002446323
8,411.45 0.0013392538
8,453.10 0.0049515839
8,454.00 0.0001064698
8,443.60 -0.001230187
8,423.85 -0.00233905
8,355.10 -0.008161351
8,285.50 -0.008330241
8,279.70 -0.000700018
8,301.10 0.0025846347
8,331.60 0.0036742119
8,416.40 0.010178117
8,410.70 -0.000677249
8,451.50 0.0048509637
8,481.75 0.0035792463
8,479.45 -0.00027117
8,556.95 0.0091397437
8,544.90 -0.001408212
8,585.50 0.0047513722
8,646.30 0.0070817075
8,640.70 -0.000647676
8,659.50 0.0021757496
8,589.80 -0.008048964
8,662.15 0.0084227805
8,641.60 -0.00237239
8,669.75 0.0032574986
8,702.85 0.0038178725
8,710.60 0.0008905129
8,748.75 0.0043797213
8,737.10 -0.001331619
8,747.45 0.0011846036
8,793.30 0.0052415275
8,812.60 0.0021948529
8,786.85 -0.002921953
8,729.30 -0.00654956
8,776.20 0.0053727103
8,806.45 0.0034468221
8,726.85 -0.009038829
8,637.15 -0.010278623
8,497.75 -0.016139583
8,427.70 -0.008243359
8,541.50 0.013503091
8,635.70 0.0110285079
8,643.30 0.0008800676
8,594.25 -0.005674916
8,509.40 -0.00987288
8,499.30 -0.001186923
8,585.00 0.0100831833
8,605.75 0.0024170064
8,669.60 0.0074194579
8,571.80 -0.011280797
8,663.15 0.0106570382
8,694.95 0.0036707202
8,755.25 0.00693506
8,700.35 -0.006270523
8,747.20 0.0053848408
8,732.40 -0.00169197
8,757.15 0.0028342724
8,749.95 -0.000822185
8,810.95 0.0069714684
8,890.65 0.0090455626
8,866.85 -0.00267697
8,884.95 0.0020413112
8,887.60 0.0002982572
8,946.90 0.0066722175
8,951.75 0.0005420872
8,938.40 -0.001491329
8,911.20 -0.00304305
8,738.00 -0.019436215
8,638.30 -0.011409934
8,654.60 0.0018869453
8,520.95 -0.015442655
8,557.10 0.0042424847
8,600.00 0.0050133807
8,662.40 0.007255814
8,706.85 0.0051313724
8,706.45 -4.594084E-05
8,787.40 0.0092977046
8,798.30 0.0012404124
8,836.40 0.004330382
8,792.40 -0.004979403
8,890.05 0.0111061826
8,937.20 0.0053036822
8,985.25 0.0053764042
9,002.35 0.001903119
8,984.65 -0.001966153
8,937.65 -0.005231144
8,972.90 0.0039439898
8,993.80 0.0023292358
9,065.15 0.0079332429
9,106.75 0.0045890029
9,104.45 -0.00025256
9,165.10 0.0066615776
9,153.60 -0.00125476
9,234.85 0.0088762891
9,237.75 0.0003140278
9,260.65 0.0024789586
9,273.10 0.0013443981
9,169.55 -0.011166708
9,117.55 -0.005670944
9,147.30 0.003262938
9,154.95 0.0008363124
9,082.45 -0.007919213
9,051.50 -0.003407671
8,973.75 -0.008589737
9,065.00 0.0101685472
9,137.10 0.007953668
9,161.90 0.0027142091
9,185.40 0.0025649701
9,195.70 0.0011213447
9,207.40 0.0012723338
9,246.05 0.0041977105
9,267.50 0.0023199096
9,254.30 -0.001424332
9,244.70 -0.001037356
9,154.50 -0.009756942
9,060.40 -0.010279098
9,059.35 -0.000115889
9,056.60 -0.000303554
8,988.55 -0.007513857
9,103.05 0.0127384283
9,190.55 0.009612163
9,231.90 0.0044991867
9,156.50 -0.008167333
9,101.80 -0.005973898
9,133.65 0.0034993078
9,216.75 0.0090982247
9,270.85 0.005869748
9,360.45 0.0096647017
9,363.45 0.0003204974
9,387.75 0.0025951973
9,431.50 0.0046603286
9,470.35 0.0041191751
9,438.25 -0.003389526
9,435.85 -0.000254284
9,490.65 0.0058076379
9,434.50 -0.005916349
9,417.85 -0.001764799
9,439.35 0.002282899
9,505.75 0.0070343827
9,573.45 0.0071220051
9,639.25 0.0068731753
9,640.75 0.0001556138
9,630.60 -0.001052823
9,650.30 0.0020455631
9,665.20 0.0015439935
9,699.85 0.0035850267
9,612.60 -0.008994984
9,686.60 0.0076982294
9,646.80 -0.004108769
9,723.10 0.0079093585
9,787.30 0.0066028324
9,877.20 0.0091853729
9,853.90 -0.002358968
9,810.00 -0.004455089
9,819.45 0.0009633028
9,743.05 -0.007780477
9,697.90 -0.004634072
9,687.05 -0.001118799
9,409.80 -0.028620684
9,344.40 -0.006950201
9,190.55 -0.016464406
9,206.35 0.0017191572
9,322.60 0.0126271541
9,251.10 -0.007669534
9,348.45 0.0105230729
9,326.70 -0.002326589
9,323.60 -0.000332379
9,235.60 -0.009438414
9,159.95 -0.00819113
9,151.05 -0.000971621
9,167.60 0.0018085356
9,138.50 -0.003174222
9,251.35 0.0123488538
9,332.65 0.0087879066
9,302.25 -0.003257381
9,261.90 -0.00433766
9,225.35 -0.003946275
9,136.10 -0.00967443
9,039.80 -0.010540603
8,936.85 -0.011388526
9,000.70 0.0071445755
8,986.40 -0.001588765
9,121.75 0.0150616487
9,157.90 0.0039630553
9,151.55 -0.00069339
9,133.90 -0.001928635
9,004.45 -0.014172478
8,894.20 -0.012243946
8,920.45 0.0029513616
8,949.10 0.0032117214
8,904.00 -0.005039613
8,800.80 -0.011590296
8,914.35 0.0129022362
8,978.10 0.0071513907
8,912.10 -0.007351221
9,023.60 0.0125110804
9,074.85 0.0056795514
8,975.60 -0.01093682
9,146.15 0.0190015152
9,172.05 0.0028317926
9,205.20 0.0036142411
9,219.15 0.0015154478
9,230.85 0.0012690975
9,247.25 0.0017766511
9,267.65 0.0022060613
9,311.30 0.0047099319
9,330.30 0.0020405314
9,311.60 -0.002004223
9,356.40 0.0048112032
9,347.65 -0.000935189
9,373.40 0.0027547031
9,390.40 0.0018136429
9,349.95 -0.004307591
9,381.35 0.0033583067
9,443.65 0.0066408353
9,496.50 0.0055963531
9,444.50 -0.005475702
9,388.65 -0.005913495
9,339.75 -0.005208417
9,418.80 0.008463824
9,419.85 0.0001114792
9,418.90 -0.000100851
9,360.95 -0.006152523
9,416.35 0.0059182027
9,389.95 -0.002803634
9,365.90 -0.002561249
9,328.70 -0.003971855
9,304.45 -0.002599505
9,209.20 -0.010237037
9,108.70 -0.010913
9,145.65 0.0040565613
9,069.80 -0.00829356
9,115.55 0.0050442127
9,215.55 0.0109702651
9,307.55 0.0099831263
9,270.60 -0.003969895
9,255.00 -0.001682739
9,315.35 0.0065207996
9,255.10 -0.006467819
9,175.90 -0.008557444
9,110.50 -0.007127366
9,205.90 0.0104714341
9,300.10 0.0102325682
9,316.25 0.0017365405
9,332.40 0.0017335301
9,386.45 0.0057916506
9,386.40 -5.326828E-06
9,356.65 -0.003169479
9,343.70 -0.001384042
9,318.55 -0.002691653
9,234.50 -0.009019644
9,276.40 0.0045373328
9,240.25 -0.003896986
9,296.65 0.006103731
9,234.40 -0.00669596
9,231.80 -0.000281556
9,129.25 -0.011108343
9,036.95 -0.01011036
9,162.45 0.0138874288
9,109.00 -0.005833593
9,149.40 0.004435174
9,194.55 0.0049347498
9,166.60 -0.003039844
9,194.50 0.0030436585
9,277.95 0.0090760781
9,359.40 0.008778879
9,344.25 -0.001618694
9,380.90 0.0039221981
9,349.05 -0.003395197
9,231.25 -0.012600211
9,315.25 0.0090995261
9,269.55 -0.004905934
9,236.30 -0.003587013
9,286.10 0.0053917694
9,363.85 0.0083727291
9,450.65 0.0092696914
9,449.90 -7.935962E-05
9,487.90 0.0040212066
9,579.05 0.0096069731
9,618.70 0.0041392414
9,650.60 0.0033164565
9,651.70 0.0001139826
9,588.80 -0.006516987
9,685.70 0.0101055398
9,709.35 0.002441744
9,704.80 -0.00046862
9,744.75 0.0041165197
9,769.10 0.0024987814
9,724.45 -0.004570534
9,656.50 -0.006987542
9,726.15 0.0072127582
9,685.65 -0.004164032
9,770.20 0.008729409
9,839.75 0.0071185851
9,862.50 0.0023120506
9,872.55 0.0010190114
9,850.80 -0.002203078
9,958.80 0.0109635766
9,985.90 0.0027212114
9,973.65 -0.00122673
9,975.20 0.0001554095
9,992.00 0.0016841768
9,921.65 -0.007040633
9,806.05 -0.011651288
9,764.55 -0.004232081
9,815.45 0.0052127338
9,875.20 0.0060873419
9,740.10 -0.013680736
9,607.10 -0.013654891
9,660.60 0.0055687981
9,792.75 0.0136792746
9,696.45 -0.009833806
9,594.25 -0.01053994
9,545.70 -0.005060323
9,425.55 -0.012586819
9,243.15 -0.019351656
9,303.35 0.0065129312
9,302.25 -0.000118237
9,202.35 -0.010739337
9,116.00 -0.009383473
9,165.50 0.0054300132
9,056.70 -0.011870602
8,854.85 -0.022287367
8,624.95 -0.025963173
8,602.60 -0.002591319
8,562.95 -0.004609072
8,748.50 0.0216689342
8,565.60 -0.020906441
8,767.10 0.0235243299
8,812.00 0.0051214199
8,893.80 0.0092827962
8,758.60 -0.015201601
8,640.65 -0.013466764
8,576.95 -0.007372131
8,489.90 -0.010149295
8,555.65 0.0077444964
8,473.50 -0.009601842
8,417.25 -0.006638343
8,610.10 0.0229112834
8,600.30 -0.001138198
8,753.45 0.0178075183
8,772.50 0.0021762848
8,899.40 0.0144656597
8,877.90 -0.002415893
8,870.30 -0.000856058
8,929.85 0.0067134144
8,946.35 0.0018477354
8,859.25 -0.009735814
8,923.55 0.0072579507
8,921.45 -0.000235332
8,954.65 0.0037213682
8,993.25 0.0043106096
9,052.75 0.0066160732
8,960.15 -0.010228936
8,940.30 -0.002215365
8,879.00 -0.006856593
8,943.00 0.0072080189
8,983.90 0.0045734094
8,993.25 0.0010407507
9,081.85 0.0098518333
9,109.15 0.0030059955
9,126.90 0.0019485902
9,116.45 -0.001144967
9,029.45 -0.009543188
8,883.25 -0.016191462
8,940.65 0.0064615991
8,769.60 -0.019131719
8,845.15 0.0086149881
9,021.60 0.0199487855
9,077.30 0.0061740711
9,091.30 0.0015423088
9,153.95 0.0068912037
9,177.35 0.0025562735
9,246.80 0.007567544
9,234.45 -0.001335597
9,082.55 -0.016449274
9,002.45 -0.008819109
9,041.70 0.0043599242
9,078.80 0.0041032107
9,152.55 0.0081233203
9,170.00 0.0019065725
9,197.90 0.00304253
9,103.40 -0.010274084
9,014.80 -0.009732627
9,054.90 0.0044482407
9,081.15 0.0028989829
9,098.65 0.0019270687
9,127.45 0.0031653047
9,119.40 -0.000881955
9,098.20 -0.002324714
9,051.45 -0.005138379
9,157.15 0.011677687
9,158.75 0.0001747269
9,161.60 0.0003111778
9,140.10 -0.002346752
9,155.30 0.0016630015
9,131.15 -0.002637816
9,068.85 -0.006822799
9,072.20 0.0003693963
8,994.35 -0.00858116
8,876.60 -0.013091552
8,875.65 -0.000107023
8,884.90 0.0010421772
9,003.85 0.0133878828
9,056.30 0.0058252858
9,042.00 -0.001579011
9,033.60 -0.000928998
9,118.70 0.0094203861
9,145.80 0.0029719149
9,036.90 -0.011907105
8,967.15 -0.007718355
8,925.30 -0.004667035
8,887.90 -0.004190335
8,869.30 -0.002092733
8,827.05 -0.004763623
8,754.35 -0.008236047
8,742.30 -0.001376459
8,845.60 0.0118161125
8,901.70 0.0063421362
8,919.75 0.0020277026
8,983.85 0.0071863001
8,953.15 -0.003417243
8,946.20 -0.000776263
8,955.95 0.0010898482
9,037.50 0.0091056783
9,173.60 0.0150594744
9,230.45 0.0061971309
9,225.35 -0.000552519
9,211.05 -0.001550077
9,345.60 0.0146074552
9,440.85 0.010191962
9,450.25 0.0009956731
9,447.20 -0.000322743
9,499.40 0.0055254467
9,516.70 0.0018211677
9,570.15 0.0056164427
9,553.00 -0.00179203
9,500.05 -0.005542761
9,411.65 -0.009305214
9,512.60 0.0107260682
9,501.80 -0.001135336
9,601.95 0.0105401082
9,663.70 0.0064309854
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.193700561
R Square 0.037519907
Adjusted R Square 0.036736767
Standard Error 0.020599543
Observations 1231

ANOVA
df SS MS F Significance F
Regression 1 0.0203299848 0.020329985 47.90952732 7.170623E-12
Residual 1229 0.5215152968 0.000424341
Total 1230 0.5418452816

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.001617749 0.0005875298 2.753476309 0.005983485 0.0004650769 0.002770422
X Variable 1 0.237173004 0.0342652821 6.921670848 7.170623E-12 0.169948081 0.304397928
Lower 95.0%Upper 95.0%
0.000465077 0.00277
0.169948081 0.304398
Date Open High Low Close Shares Traded Turnover (Rs. Cr) market return
4/1/2014 5244.15 5244.15 5199.4 5232.85 691765960 12730.2
4/2/2014 5261.7 5276.1 5246.25 5272.4 790584413 15175.1 0.0075580229
4/3/2014 5281.6 5281.6 5227.6 5254.35 853998766 15105.59 -0.003423488
4/4/2014 5257.3 5257.3 5229.7 5234.5 826038769 13443.81 -0.003777822
4/7/2014 5236.3 5256.6 5198.5 5234.2 797272198 12797.42 -5.731206E-05
4/9/2014 5254.7 5321.3 5252.6 5315.25 856241502 15806.94 0.0154846968
4/10/2014 5322.25 5345.8 5308.8 5328.4 1042169439 18641.78 0.0024740135
4/11/2014 5302.4 5326.85 5294.15 5317.7 847359106 14984.19 -0.002008107
4/15/2014 5330.25 5334.9 5267.1 5278.15 678141240 13428.12 -0.007437426
4/16/2014 5275 5294.7 5222.85 5230.35 708352501 13491.46 -0.009056203
4/17/2014 5246.3 5312.65 5242.3 5310.75 651546530 13467.29 0.0153718202
4/21/2014 5321.45 5352.55 5321.45 5347.25 606036155 11693.62 0.0068728522
4/22/2014 5354.3 5365.8 5341 5346.6 683287991 11796.64 -0.000121558
4/23/2014 5352.8 5377.95 5351.85 5362.45 849320479 16963.64 0.0029645008
4/25/2014 5372.8 5373.85 5320.1 5328.6 730347838 15084.6 -0.006312413
4/28/2014 5327.55 5334.5 5307.55 5321.5 676370686 13210.51 -0.001332433
4/29/2014 5330.05 5338.3 5283.25 5286.05 748805490 13125.29 -0.006661656
4/30/2014 5294.8 5334.1 5221.95 5255.65 929192918 15667.14 -0.005750986
5/2/2014 5271.05 5291.1 5256.2 5260.95 578855116 10724.31 0.0010084385
5/5/2014 5253.75 5289.6 5253.75 5260.3 556908399 10622.33 -0.000123552
5/6/2014 5275.4 5294.1 5262.85 5273.1 468444180 9407.85 0.0024333213
5/7/2014 5269.5 5278.5 5227.45 5232.85 546473188 12173.01 -0.007633081
5/8/2014 5246.3 5261.75 5222.4 5236.6 501085792 10432.8 0.0007166267
5/9/2014 5232.25 5382.5 5231.9 5375.9 802908179 15819.71 0.0266012298
5/12/2014 5380.25 5482.9 5380.25 5479.7 882115104 16366.64 0.0193083949
5/13/2014 5526.8 5600.1 5524.45 5562.55 1172466722 21403.86 0.0151194408
5/14/2014 5569.25 5593.5 5555.45 5583.6 1051608382 18929.96 0.0037842356
5/15/2014 5588.9 5618.35 5554.45 5580.3 917003627 17222.13 -0.000591017
5/16/2014 5689.3 5888.15 5610.5 5656 1654563233 35339.61 0.0135655789
5/19/2014 5711.85 5766.85 5682.2 5762.6 1707779207 29252.74 0.0188472419
5/20/2014 5804.9 5824.45 5762.25 5790.95 1666839382 24248.6 0.0049196543
5/21/2014 5799.9 5809.3 5748.65 5792.3 1436663978 21203.37 0.0002331224
5/22/2014 5828.7 5872.2 5813.05 5841.3 1609503398 22761.53 0.0084595066
5/23/2014 5872.85 5931.6 5870 5923.65 1511299691 24333.05 0.0140978892
5/26/2014 5976.85 6035.15 5804.15 5883.75 1794138558 28260.76 -0.006735712
5/27/2014 5888.4 5888.4 5796.3 5844.2 1128416155 17421.29 -0.006721904
5/28/2014 5853.3 5870.6 5835.75 5861.25 1101516470 18170.42 0.0029174224
5/29/2014 5855.85 5860.85 5788.85 5796.45 1107595277 22799.38 -0.011055662
5/30/2014 5813.95 5831.2 5789.25 5802.85 1185893515 24901.27 0.0011041241
6/2/2014 5829.1 5914.05 5818.3 5911.7 924766778 16676.57 0.0187580241
6/3/2014 5926.2 5963.1 5906.45 5956.85 1144813218 20526.16 0.007637397
6/4/2014 5960.95 5982.05 5955.1 5972.85 1239021008 19997.35 0.0026859834
6/5/2014 5979.2 6043 5948.05 6037.65 1351373894 23767.56 0.0108490921
6/6/2014 6078.05 6134.15 6067.6 6129.95 1410551388 25436.25 0.0152874049
6/9/2014 6164.55 6209.8 6164.3 6196.7 1661153252 24571.72 0.010889159
6/10/2014 6218.3 6218.3 6125.2 6192.3 1397278819 21837.56 -0.000710055
6/11/2014 6207.2 6234.25 6123.6 6152.55 1338736844 22961.92 -0.006419263
6/12/2014 6161.7 6178.05 6124.05 6168.8 989175179 17164.11 0.0026411813
6/13/2014 6184.45 6191 6040.45 6057.5 1114587340 21337.06 -0.018042407
6/16/2014 6050 6064 5990.7 6056.7 981708400 17157.43 -0.000132068
6/17/2014 6051.25 6142.75 6044.2 6139.35 907343865 17565.92 0.0136460449
6/18/2014 6146.25 6177.7 6049.2 6084.85 1149101557 19592.79 -0.008877161
6/19/2014 6103.05 6127.3 6040.95 6064.75 819797974 15691.48 -0.003303286
6/20/2014 6066.45 6082.75 6026.9 6038.6 877248071 14548.35 -0.004311802
6/23/2014 6044.4 6065.7 6001.25 6037.95 816069082 13660.85 -0.000107641
6/24/2014 6054.2 6124.4 6054.2 6113.85 937533251 16153.19 0.0125704916
6/25/2014 6123.05 6127.25 6106.65 6115.15 806982445 14227.51 0.000212632
6/26/2014 6107.8 6119.9 6058.55 6065.8 938593485 18884.31 -0.008070121
6/27/2014 6083.3 6105.8 6055.35 6082.1 810695865 14857.36 0.0026871971
6/30/2014 6102.4 6180.85 6102.4 6174.2 818639694 16094.02 0.0151427961
7/1/2014 6192 6212 6187.2 6199.9 808783092 15096.89 0.0041624826
7/2/2014 6240.1 6282.2 6240.1 6276.9 933160627 17789.53 0.0124195552
7/3/2014 6289.9 6301.7 6260.1 6267.2 876932476 17229.86 -0.001545349
7/4/2014 6273.05 6300.85 6230 6297.6 766993073 14614.16 0.004850651
7/7/2014 6319.8 6329.3 6300.9 6322 753882678 17126.43 0.0038744919
7/8/2014 6336.45 6336.45 6131.55 6152.3 945567180 19653.94 -0.026842771
7/9/2014 6159.2 6169.05 6076.2 6104 979622198 18216.05 -0.007850722
7/10/2014 6105.95 6233.05 6008.2 6105.2 1403789512 24675.88 0.0001965924
7/11/2014 6116 6153.55 5981.45 5991.7 1006595970 18352.61 -0.01859071
7/14/2014 5993.65 6008.55 5958.9 5990.7 688863159 13108.37 -0.000166898
7/15/2014 6020.25 6071.55 6004.65 6067.35 696464709 13443.21 0.012794832
7/16/2014 6096.15 6157.6 6080 6147.9 835056267 16132.02 0.0132759772
7/17/2014 6140.55 6185.95 6140.55 6179.45 760462984 15010.42 0.0051318336
7/18/2014 6167.45 6199.55 6135.25 6184.55 718747757 14919.86 0.0008253162
7/21/2014 6213.05 6234.8 6193.5 6200.3 584930251 12379.58 0.0025466687
7/22/2014 6219.55 6254.45 6216.4 6251.35 662837781 14149.43 0.0082334726
7/23/2014 6272.95 6283.6 6226.8 6261.1 710698294 14781.87 0.0015596631
7/24/2014 6263.9 6283.35 6242.95 6278.95 703213796 14482.41 0.0028509367
7/25/2014 6278.75 6284.3 6192.6 6230.45 819809215 17368.05 -0.007724221
7/28/2014 6231.55 6237.1 6182.3 6200 597648919 12481.59 -0.004887287
7/30/2014 6196.1 6237.5 6168.45 6232.6 733707847 17463 0.0052580645
7/31/2014 6227.4 6243.55 6189.55 6194.45 963002830 21548.14 -0.006121041
8/1/2014 6146.55 6201.1 6106.45 6111.7 850794773 17722.75 -0.013358732
8/4/2014 6138.2 6183.6 6136.6 6175.7 621406577 14136.17 0.0104717182
8/5/2014 6192.3 6229.55 6150.25 6226.45 741586517 14898.65 0.0082176919
8/6/2014 6210.4 6231.8 6165.4 6173.6 673346782 14446.05 -0.008487983
8/7/2014 6160.3 6195.7 6141.85 6153.5 603608244 12565.21 -0.003255799
8/8/2014 6104.05 6104.05 6051.35 6072.65 619681283 12854.47 -0.013138864
8/11/2014 6113.95 6125.85 6100.2 6117.65 506105454 11222.61 0.0074102739
8/12/2014 6158.6 6190.45 6139.85 6186.15 524620836 12213.78 0.01119711
8/13/2014 6177.7 6205.25 6130.85 6167.2 855715695 16124.41 -0.003063295
8/14/2014 6178.25 6218 6168.55 6215.65 776219943 13774.51 0.0078560773
8/18/2014 6208.9 6298.35 6208.9 6294.1 634418582 13324.03 0.012621367
 8/19/2014 6316.2 6335.05 6309.1 6328.8 706830885 15552.35 0.0055130996
8/20/2014 6342.2 6342.2 6312.85 6321.65 645109377 13850.42 -0.001129756
8/21/2014 6324.9 6366.35 6313.15 6339.35 639992633 15247.04 0.0027999019
8/22/2014 6351.85 6367.8 6342.2 6352.35 600278297 13805.06 0.0020506834
8/25/2014 6366 6391.3 6327.1 6332.45 626490594 13012.2 -0.003132699
8/26/2014 6311.25 6340.6 6289.9 6328.45 679460631 13149.44 -0.000631667
8/27/2014 6352.1 6365.5 6339.25 6355.15 603135571 12789.36 0.0042190426
8/28/2014 6363.75 6378.95 6349.65 6360.75 826213553 18853.81 0.0008811751
9/1/2014 6388.1 6441.55 6388.1 6438.45 674009057 14006.07 0.0122155406
9/2/2014 6447.8 6499.8 6447.8 6484.35 720920721 15221.95 0.007129045
9/3/2014 6506.5 6536.55 6500.5 6517.7 791181845 17748.11 0.0051431524
9/4/2014 6515.6 6515.6 6465.55 6501.95 917124340 15814.78 -0.002416497
9/5/2014 6506.6 6528.4 6476.15 6502.3 935381037 15719.04 0.00005383
9/8/2014 6537.6 6580.8 6537.05 6578 736850346 15411.23 0.0116420344
9/9/2014 6574.65 6584.95 6553.65 6577.05 710895431 13434.11 -0.000144421
9/10/2014 6562.45 6563.15 6531.85 6540.25 777705103 14298.4 -0.005595214
9/11/2014 6558.4 6572.45 6527.95 6554.75 809539824 15615.26 0.0022170406
9/12/2014 6559.8 6579.3 6548.45 6572.7 756107313 15296.65 0.0027384721
9/15/2014 6547.25 6556.45 6518.05 6540.1 772665478 14009.32 -0.00495991
9/16/2014 6538.6 6550.25 6404.2 6411.25 943629294 16986.06 -0.019701534
9/17/2014 6445.25 6457.7 6401.55 6442.5 706496154 14916.23 0.0048742445
9/18/2014 6426.8 6563.95 6423.75 6560 812721018 15935.24 0.0182382615
9/19/2014 6574.45 6603.5 6551.15 6561.65 958407756 20631.99 0.0002515244
9/22/2014 6532.55 6586.8 6521 6576.6 639927808 13015.37 0.0022783903
9/23/2014 6577.7 6591.5 6459.05 6464.8 737996745 15774.97 -0.016999665
9/24/2014 6463.3 6481.3 6393.8 6437.25 823651102 15411.77 -0.004261539
9/25/2014 6438.7 6448.9 6319.15 6343.15 1154944405 20927.24 -0.014618043
9/26/2014 6319.85 6405.3 6286.5 6396.55 843527782 15985.83 0.0084185302
9/29/2014 6403.95 6435.05 6383 6408.3 602194173 11227.1 0.0018369277
9/30/2014 6399.05 6469.5 6384.8 6415.7 746377532 15497.82 0.0011547524
10/1/2014 6413.2 6431.2 6393.8 6398.05 770794395 11825.44 -0.002751064
10/7/2014 6369.35 6404.15 6318.75 6324.85 669176328 14141.01 -0.011440986
10/8/2014 6308.7 6341.8 6296 6316.65 611210727 13490.31 -0.001296473
10/9/2014 6348.65 6424.5 6348.65 6416.4 666727686 13241.82 0.0157915984
10/10/2014 6377.95 6386.8 6323.35 6330.35 648267853 14752.32 -0.013410947
10/13/2014 6307.7 6362.3 6284.55 6352.4 584224400 12360.89 0.0034832197
10/14/2014 6380.2 6384.55 6319.35 6339.9 716692595 14638.49 -0.00196776
10/16/2014 6317.2 6359.45 6208.55 6225.3 727917215 16010.09 -0.018075995
10/17/2014 6221.9 6283.5 6204 6255.15 664741505 15900.25 0.0047949496
10/20/2014 6346.95 6356.5 6317.55 6334.8 625617167 14662.76 0.0127335076
10/21/2014 6355.5 6384.7 6340.5 6378.15 605555748 14997.93 0.0068431521
10/22/2014 6431.4 6441.7 6418.55 6436.55 558154555 13081.81 0.00915626
10/23/2014 6468.25 6469.85 6457.4 6463.25 129328879 2095.44 0.004148185
10/27/2014 6498.75 6498.75 6434.95 6438.9 545877982 12311.01 -0.003767454
10/28/2014 6444 6469.3 6439.65 6465.15 505890545 12746.98 0.0040767833
10/29/2014 6500.65 6518.05 6487.4 6513.75 590003547 14202.27 0.007517227
10/30/2014 6510.35 6575.65 6510.35 6570.3 831606309 19822.87 0.008681635
10/31/2014 6598.05 6689.55 6598.05 6685.75 870102423 18704.19 0.017571496
11/3/2014 6705.25 6709.15 6676.8 6704.3 872777060 15744.64 0.0027745578
11/5/2014 6726.6 6742.95 6707.55 6713.75 929519723 18391.5 0.0014095431
11/7/2014 6717.45 6734.1 6680.1 6720.95 799001255 20297.68 0.001072426
11/10/2014 6728.2 6757.4 6701.2 6727.75 689248513 15110.55 0.0010117617
11/11/2014 6739.15 6761.2 6714.9 6753.1 794967751 15392.78 0.0037679759
11/12/2014 6767.8 6801.95 6767.8 6777.6 724121340 15625.55 0.0036279635
11/13/2014 6797.55 6798.55 6725.85 6753.55 783449417 15224.19 -0.003548454
11/14/2014 6758.95 6792.45 6749.8 6785.75 742753499 16531.76 0.0047678628
11/17/2014 6781.55 6829.3 6766.8 6825.75 728887553 15342.07 0.0058947058
11/18/2014 6835.8 6859.35 6822.7 6837.35 790376124 16312.43 0.0016994469
11/19/2014 6850.85 6860.7 6777.75 6797.7 727484396 16529.33 -0.00579903
11/20/2014 6815.15 6817.55 6767.6 6806.3 629116310 14062.97 0.0012651338
11/21/2014 6813.05 6864.45 6808.85 6847.3 644538292 15417.03 0.0060238309
11/24/2014 6863.6 6890.3 6858.1 6880.8 592761104 14229.21 0.0048924394
11/25/2014 6882.85 6882.85 6776.3 6810.45 1083011634 22856.42 -0.010224102
11/26/2014 6799.4 6843.2 6792.75 6825.45 639644870 14170.71 0.0022024976
11/27/2014 6825.95 6852 6819.85 6845.3 854706201 19070.79 0.0029082332
11/28/2014 6864.15 6944.05 6864.15 6918.05 773623720 19315.93 0.01062773
12/1/2014 6931.5 6943.5 6894.05 6898.05 640052388 15694.04 -0.002890988
12/2/2014 6882.75 6909.45 6863.25 6895.7 667493631 15259.24 -0.000340676
12/3/2014 6903.25 6942.95 6901.75 6935.55 787255903 17087.25 0.0057789637
12/4/2014 6968 6995.7 6928.15 6960.75 788026044 16491.63 0.0036334537
12/5/2014 6975.75 6984.1 6927.35 6937.55 764883449 15327.7 -0.003332974
12/8/2014 6941.9 6948.8 6852.85 6857.15 688302921 21154.73 -0.011589106
12/9/2014 6855.2 6864.7 6761 6767.6 645395780 14429.98 -0.013059361
12/10/2014 6751.6 6809.85 6751.6 6796.25 603642580 14194.79 0.0042334062
12/11/2014 6784.4 6793 6725.9 6744.95 658754457 15025.32 -0.00754828
12/12/2014 6756.1 6774.7 6675.6 6680.55 670321290 14780.4 -0.009547884
12/15/2014 6632.4 6687.8 6632.4 6667.55 571914251 12768.51 -0.001945948
12/16/2014 6630.25 6643.75 6513.1 6525.2 838068760 16781.94 -0.021349671
12/17/2014 6501.8 6535.7 6410.35 6492.9 853399582 18764.51 -0.00495004
12/18/2014 6579.1 6633.45 6561.8 6625.6 669429611 15320.5 0.0204377089
12/19/2014 6684.15 6709 6661 6670.15 748936914 16492.41 0.0067239193
12/22/2014 6690.85 6748.4 6676.4 6744.15 524567014 11281.55 0.0110942033
12/23/2014 6748.35 6778.8 6692.55 6703 556335744 12310.95 -0.006101584
12/24/2014 6706.95 6718.45 6641.45 6650.6 918672720 20933.95 -0.007817395
12/26/2014 6672.15 6696.8 6635.25 6674.8 447217480 8154.2 0.0036387694
12/29/2014 6688.75 6741.45 6688.75 6718.6 489674632 9418.92 0.0065619944
12/30/2014 6730.65 6739.2 6708.65 6733.75 512338633 9712.79 0.0022549341
12/31/2014 6730.5 6779.3 6730.5 6773.65 532187256 10692.56 0.0059253759
1/1/2015 6767.6 6794.25 6755 6786.1 440905954 7133.12 0.0018380046
1/2/2015 6792.4 6883.05 6792.4 6866.45 617743719 12163.31 0.0118403796
1/5/2015 6877.35 6913.25 6848.25 6857.45 614330577 12316.5 -0.001310721
1/6/2015 6817.65 6817.65 6646.4 6656.8 716905569 15639.56 -0.029260148
1/7/2015 6653.65 6680.5 6605.4 6644.95 723294637 15077.63 -0.001780135
1/8/2015 6715.35 6758.25 6708 6755.45 654891539 15779.94 0.0166291695
 1/9/2015 6798.45 6811.3 6727.35 6783 656149896 17326.21 0.0040781887
1/12/2015 6790.6 6819.1 6763.2 6815.05 565061352 12421.73 0.0047250479
1/13/2015 6835.25 6846.7 6777.7 6801.4 633102324 15131.78 -0.00200292
1/14/2015 6810.2 6828.9 6759.55 6787.15 617337112 14764.03 -0.002095157
1/15/2015 6897.15 6962.15 6870.95 6937.5 908184374 19812.02 0.0221521552
1/16/2015 6945.1 6970.95 6913.35 6961.45 793395731 17233.77 0.0034522523
1/19/2015 6988.3 7013.3 6984.45 6992.15 753124977 13719.9 0.0044100008
1/20/2015 7013.15 7088.55 7013.15 7080.65 715528499 15985.18 0.0126570511
1/21/2015 7100.5 7117 7071.9 7099.6 740149235 18544.05 0.002676308
1/22/2015 7111.65 7136.1 7092.95 7121.85 828372340 17142.24 0.0031339794
1/23/2015 7176 7191.9 7137.45 7170.25 853708400 19519.47 0.006795987
1/27/2015 7197.75 7236.8 7169.8 7229.05 753389390 19569.08 0.0082005509
1/28/2015 7224.75 7290.45 7210.65 7241.55 836268363 20684.89 0.0017291345
1/29/2015 7234.4 7264.55 7203.25 7257.25 968369702 23522.36 0.0021680441
1/30/2015 7293.25 7293.25 7140.15 7166.7 1151032544 22907.98 -0.012477178
2/2/2015 7164.6 7196.6 7142 7172.9 860671249 19402.58 0.0008651123
2/3/2015 7196.75 7203.75 7124.2 7137.45 870521232 19721.84 -0.004942213
2/4/2015 7164.8 7164.8 7095.3 7108.75 921727881 18341.77 -0.004021044
2/5/2015 7116.8 7176.7 7056.4 7076.65 797466152 17948.37 -0.004515562
2/6/2015 7070.05 7087.2 7019.7 7029.45 787820408 15785.28 -0.006669823
2/9/2015 6973.35 6978.65 6915.45 6922.35 707969352 14045.32 -0.0152359
2/10/2015 6889.25 7022.95 6888.05 6959.9 833633496 18500.44 0.0054244585
2/11/2015 6990.45 7040.45 6990.35 7031.8 741572390 15508.63 0.0103306082
2/12/2015 7071.15 7117.2 7032.2 7108.2 881187542 18085.53 0.0108649279
2/13/2015 7134.1 7186.3 7129.8 7176.2 853451640 19533.58 0.0095664163
2/16/2015 7200.6 7227.05 7162 7175 926158576 15575.88 -0.000167219
2/18/2015 7182.2 7242.45 7182.2 7228.55 1065299979 19867.42 0.0074634146
2/19/2015 7245.55 7258.95 7168 7242.85 917135398 18532.97 0.0019782667
2/20/2015 7250.75 7250.75 7194.9 7209.4 873700553 16009.42 -0.004618348
2/23/2015 7233.35 7237.15 7134.5 7147.55 707217272 14892.67 -0.008579077
2/24/2015 7162.55 7171.45 7123.2 7146.6 741277539 15717.58 -0.000132913
2/25/2015 7177.45 7204.75 7134.25 7144.2 670750425 14673.89 -0.000335824
2/26/2015 7154.75 7154.75 7066.05 7077.5 838034434 20907.71 -0.009336245
2/27/2015 7111.1 7217.05 7111.1 7210.3 1114198291 23844.28 0.0187636877
2/28/2015 7262.7 7273.1 7131.4 7239.45 1136488436 19247.52 0.0040428276
3/2/2015 7281.85 7308 7234.95 7299.65 955723876 21828.82 0.0083155488
3/3/2015 7309.5 7352.6 7288.05 7345.55 849662756 19163.59 0.0062879727
3/4/2015 7426.8 7428.1 7260.6 7279.8 1094409207 23859.81 -0.008950998
3/5/2015 7287.8 7314.8 7238.5 7303.35 803172306 17631.39 0.003234979
3/9/2015 7267.15 7267.15 7162.3 7171.5 748536444 16385.38 -0.018053359
3/10/2015 7184.4 7199 7116.75 7141.7 677089532 17050.92 -0.004155337
3/11/2015 7156.15 7166.2 7115.8 7126.6 747101793 16748.85 -0.002114343
3/12/2015 7158.85 7209.8 7158.85 7202.6 803300219 16751.1 0.0106642719
3/13/2015 7253.75 7253.75 7089.2 7099.9 801685829 18182.62 -0.01425874
3/16/2015 7111.05 7111.3 7064.55 7078.95 620221902 15077.73 -0.002950746
3/17/2015 7122.1 7166.4 7087.25 7154.05 687747826 16877.7 0.010608918
3/18/2015 7172.65 7175.1 7120.65 7137.05 756935127 16104.65 -0.002376276
3/19/2015 7189.55 7217.7 7086.25 7096.75 713921214 16800.35 -0.005646591
3/20/2015 7096.2 7096.2 7016.05 7028.2 844259401 18682.62 -0.009659351
3/23/2015 7045.8 7053.1 6990.15 6997.6 615398522 12306.14 -0.004353889
3/24/2015 6991.7 7040.15 6980.3 6984.75 596568493 14343.52 -0.001836344
3/25/2015 7005.25 7006.3 6963.7 6972.45 603834063 14844.08 -0.001760979
3/26/2015 6934.2 6945.65 6836.15 6846.25 836084545 22240 -0.018099807
3/27/2015 6889.1 6894.75 6778.45 6846.6 724904818 16842.93 5.112288E-05
3/30/2015 6889.35 6976.75 6889.2 6969.95 585320913 12870.29 0.0180162416
3/31/2015 7001.7 7020.8 6952.35 6978.15 726549046 15817.94 0.001176479
4/1/2015 6975.8 7068.85 6964.65 7060.2 617338059 13819.26 0.0117581307
4/6/2015 7087.05 7131.55 7059.65 7126.75 703091643 15365.57 0.0094260786
4/7/2015 7148.85 7158.1 7083.65 7144.4 797008749 16182.63 0.0024765847
4/8/2015 7176.7 7205.75 7168.4 7193.6 856968268 18046.87 0.0068865125
4/9/2015 7229.9 7237.35 7171.1 7234 760077725 17385.91 0.0056161032
4/10/2015 7236 7251.45 7217.45 7246.05 730297787 16017.26 0.0016657451
4/13/2015 7266.15 7292 7245.6 7286.2 627519792 14212.19 0.0055409499
4/15/2015 7299.55 7299.55 7205.45 7224.2 761813703 18166.55 -0.008509237
4/16/2015 7233.85 7233.85 7134.5 7183.35 644051604 16465.23 -0.005654605
4/17/2015 7180.4 7180.4 7087.1 7093.85 553715711 15954.19 -0.012459368
4/20/2015 7104.65 7104.65 6933 6958 575261583 16159.41 -0.019150391
4/21/2015 6943.5 6977.1 6890.1 6908 830771116 39766.23 -0.007185973
4/22/2015 6928.3 6948.5 6836.65 6938 634738684 17796.3 0.004342791
4/23/2015 6978.35 7002.55 6899.5 6922.4 546383034 15979.66 -0.002248487
4/24/2015 6931.55 6931.55 6804.2 6826.55 607908476 17623.96 -0.013846354
4/27/2015 6846.7 6846.7 6715.9 6723.9 653165206 17747.66 -0.015036878
4/28/2015 6720.65 6808 6698.45 6794.65 670114237 17837.33 0.0105221672
4/29/2015 6793.7 6823.1 6757.9 6781.7 593662671 15440.59 -0.001905911
4/30/2015 6771.05 6771.05 6714.95 6749.65 873175925 23820.6 -0.004725954
5/4/2015 6790.8 6883.2 6788.55 6873.4 575305200 15215.53 0.018334284
5/5/2015 6880.65 6900.45 6847.4 6878.5 593347238 16090.66 0.0007419909
5/6/2015 6869.95 6871.9 6671.35 6680.9 752720178 19387.72 -0.028727193
5/7/2015 6667.5 6688.75 6572.7 6616.85 702257725 16350.01 -0.009587032
5/8/2015 6676.15 6752.65 6676.15 6728.9 603127164 15486.08 0.0169340396
5/11/2015 6771.35 6843.3 6765.05 6839 577152172 15154.28 0.0163622583
5/12/2015 6842.6 6842.6 6683.15 6689.4 613938581 15392.28 -0.021874543
5/13/2015 6733.3 6793.2 6677.95 6780.4 699598005 17387.28 0.0136036117
5/14/2015 6778.5 6804.15 6720 6796.75 616063833 14716.89 0.0024113622
5/15/2015 6813.1 6842.15 6798.75 6827.05 632000161 14076.37 0.004458013
5/18/2015 6845.85 6916.1 6839.3 6910.85 626581863 13903.37 0.0122747014
5/19/2015 6901.7 6955.05 6886.9 6909.7 650946468 14165.75 -0.000166405
5/20/2015 6933.8 6966.25 6933.6 6944.4 536247704 13239.89 0.0050219257
5/21/2015 6956.2 6958.15 6909.75 6938.75 521044888 14094.42 -0.000813605
5/22/2015 6951.35 6988.3 6941.4 6964.45 606065340 15407.01 0.0037038371
5/25/2015 6953.25 6956.8 6907.1 6911.15 530017016 10996.01 -0.007653153
5/26/2015 6919.5 6921.3 6876.2 6890.6 512564370 12672.92 -0.002973456
5/27/2015 6858.55 6890.55 6842.8 6885.1 548240135 15736.72 -0.000798189
5/28/2015 6895.35 6904.9 6828.1 6867.75 746618817 21207.89 -0.002519934
5/29/2015 6878.5 6963.95 6864.85 6959.85 1041562709 41518.66 0.0134105056
6/1/2015 6947.7 6980.65 6947.7 6957.45 514148338 13671.5 -0.000344835
6/2/2015 6966.5 6966.5 6793 6799.45 604800850 14580.78 -0.02270947
6/3/2015 6798.4 6798.4 6645.85 6703.45 1492714910 16663.75 -0.014118789
6/4/2015 6719.55 6720.9 6646.3 6704.75 862125701 14330.31 0.00019393
6/5/2015 6693.25 6754.4 6683.2 6700.7 637438795 13293.19 -0.000604049
6/8/2015 6710.25 6710.25 6622.35 6631.3 541444000 11630.15 -0.010357127
6/9/2015 6617.8 6640.7 6597.35 6612.9 569008683 12069.24 -0.00277472
6/10/2015 6617.75 6710.7 6617.75 6691.25 589292040 12189.05 0.0118480546
6/11/2015 6721.85 6724.35 6564.45 6568.5 659334403 13859.32 -0.018344853
6/12/2015 6562.05 6584.3 6543.55 6577.4 568246235 11454.89 0.0013549517
6/15/2015 6584.7 6634.2 6558.6 6600.65 521419931 10549.85 0.0035348314
6/16/2015 6598.25 6636.3 6555.15 6627 504342956 11037.04 0.0039920311
6/17/2015 6657.55 6711.95 6639.15 6680.8 580640167 14349.33 0.0081183039
6/18/2015 6698.65 6753.9 6697.7 6746.85 566075191 13818.01 0.0098865405
6/19/2015 6770.35 6803.8 6768.1 6785.1 569897405 14934.63 0.0056693123
6/22/2015 6813.35 6896.95 6813.35 6889.7 711611697 12892.68 0.0154161324
6/23/2015 6909.3 6930.15 6877.5 6912.45 625432685 12721.65 0.0033020306
6/24/2015 6926.9 6938.25 6871.65 6887.8 641556300 14373.88 -0.003566029
6/25/2015 6871.35 6930.9 6870.35 6917.55 872271190 19039.58 0.0043192311
6/26/2015 6913.25 6924.15 6873.1 6908.85 747397852 13158.39 -0.001257671
6/29/2015 6792.9 6848.95 6752.75 6843.95 619321701 12502.69 -0.009393749
6/30/2015 6844.2 6900.05 6843.35 6897.2 647930413 15503 0.0077805945
7/1/2015 6908.6 6987.7 6908.6 6972.3 632728955 14246.52 0.0108884765
7/2/2015 6992.55 7010.2 6974.35 6983.35 616817144 13757.11 0.0015848429
7/3/2015 6984.65 7028.15 6984.6 7003.95 523087305 11252.87 0.0029498736
7/6/2015 6922.9 7048.35 6922.9 7043.4 612378797 12514.25 0.0056325359
7/7/2015 7052.65 7081.95 7025.2 7051.05 689494844 14407.78 0.0010861232
7/8/2015 6993.65 7020 6919.6 6939.7 795745208 16946.73 -0.015791974
7/9/2015 6947.7 6973.5 6910.2 6915.35 620157644 13234.7 -0.003508797
7/10/2015 6948.9 6958.3 6906.6 6935.55 594062809 14234 0.002921038
7/13/2015 6964.15 7021.85 6940.25 7016.55 521409812 12433.01 0.0116789584
7/14/2015 7030.65 7042.4 7002 7020.25 621925261 12783.12 0.0005273247
7/15/2015 7030.85 7075.25 7030.85 7065.65 588611257 12467.63 0.0064670062
7/16/2015 7086 7142.2 7086 7136.8 554228745 13360.61 0.010069845
7/17/2015 7154.25 7166.95 7132.6 7148.05 576002609 12926.23 0.0015763367
7/20/2015 7161.5 7161.5 7121.15 7148.5 552127302 11939.07 6.295423E-05
7/21/2015 7151.65 7167.25 7060.55 7070.3 683923538 17528.11 -0.010939358
7/22/2015 7058.6 7154.35 7051.25 7149.45 586652530 14201.44 0.0111947159
7/23/2015 7164.4 7172.7 7120 7129.35 599919973 16073.55 -0.002811405
7/24/2015 7131 7131.9 7068.6 7074.95 585624545 15526.73 -0.007630429
7/27/2015 7055.7 7055.7 6950.8 6955.35 579250542 14678.33 -0.016904713
7/28/2015 6968.15 6983.7 6930 6935.65 661258322 16209.63 -0.002832352
7/29/2015 6960.15 6977.55 6944.45 6974.15 638809000 15133.39 0.0055510298
7/30/2015 7008.75 7046.15 7006.55 7019.6 976712720 20071.73 0.0065169232
7/31/2015 7045.7 7117.2 7045.7 7106.2 813030812 19001.54 0.0123368853
8/3/2015 7099.75 7146.9 7099.75 7129 889632425 16617.8 0.0032084658
 8/4/2015 7150.2 7154.05 7074.75 7136.3 836110319 19457.8 0.0010239865
8/5/2015 7166.75 7207.95 7166.75 7186.25 964409732 17185.91 0.0069994255
8/6/2015 7203.3 7214.3 7174.35 7202 844121506 15788.36 0.0021916855
8/7/2015 7200.2 7213 7175 7183.85 724254694 15202.23 -0.002520133
8/10/2015 7197.3 7233.75 7138.35 7157.55 693133942 14368.09 -0.00366099
8/11/2015 7179.2 7179.2 7079.15 7101.1 684858238 15138.49 -0.007886777
8/12/2015 7086.75 7086.75 6979.6 6986.45 765781095 17391.27 -0.016145386
8/13/2015 7017.85 7059.15 6964.85 6976.6 773499683 16114.09 -0.001409872
8/14/2015 7015.8 7120 7001.15 7112.5 768383354 16072.28 0.0194794026
8/17/2015 7125.5 7125.5 7048.45 7098.7 674150488 14402.07 -0.001940246
8/18/2015 7126.35 7147.95 7076.5 7106.4 648664371 15230.07 0.0010847057
8/19/2015 7108.3 7148.95 7079.55 7125.85 722603011 15321.71 0.0027369695
8/20/2015 7111.85 7130.3 7010.7 7016.95 865581906 18669.26 -0.015282387
8/21/2015 6955.9 6973.9 6889 6961 760431657 17986.85 -0.00797355
8/24/2015 6753.45 6753.45 6468.05 6493.85 1147111609 25631.24 -0.067109611
8/25/2015 6567.55 6601.3 6352.9 6569.85 1247793445 25648.13 0.0117033809
8/26/2015 6560.15 6621.3 6487 6513.35 814064447 18429.6 -0.008599892
8/27/2015 6622.45 6667.05 6583.1 6657.25 1025402560 24585.37 0.0220930857
8/28/2015 6738.8 6772.75 6666.65 6694.45 749490168 17250.21 0.0055878929
8/31/2015 6700.1 6730.05 6649.65 6669.35 703086874 20947.23 -0.003749374
9/1/2015 6617 6642.4 6490.2 6522.25 651253366 16376.75 -0.022056122
9/2/2015 6577.65 6577.65 6464.5 6475.65 657903683 17049.22 -0.007144774
9/3/2015 6523.45 6580.75 6515.45 6560.05 620013894 13945.62 0.0130334407
9/4/2015 6548.45 6548.45 6392.85 6421.05 766197222 15727.26 -0.021188863
9/7/2015 6444.8 6458.6 6316.7 6323.4 541472662 11290.58 -0.015207793
9/8/2015 6344.85 6436.1 6286.7 6407 668968141 14726.85 0.0132207357
9/9/2015 6501.75 6545 6480.9 6522.3 735251430 15687.72 0.0179959419
9/10/2015 6447.4 6526 6403.95 6504.5 606514240 14337.68 -0.002729099
9/11/2015 6544.7 6566.25 6491.65 6511.55 612805585 12783.86 0.001083865
9/14/2015 6536.2 6586.65 6504.4 6582.7 560619626 11347.29 0.0109267379
9/15/2015 6583.65 6595.3 6523.85 6543.25 516459524 12233.17 -0.005992982
9/16/2015 6589.7 6590.15 6549.2 6571.6 498907681 12820.23 0.0043327093
9/18/2015 6628.15 6694.6 6626.25 6636.95 888527920 21355.83 0.0099443058
9/21/2015 6586.8 6654.5 6586.15 6647.15 744668000 12918.83 0.0015368505
9/22/2015 6680.3 6686.6 6512.8 6528.55 716792790 15781.84 -0.017842233
9/23/2015 6468.15 6576.6 6457.25 6553.9 710694708 14484.99 0.0038829449
9/24/2015 6553.5 6592.55 6529.4 6573.9 799452620 18319.77 0.0030516181
9/28/2015 6595.35 6595.35 6519.35 6524.25 568626897 13023.68 -0.007552594
9/29/2015 6465.1 6605.9 6434.5 6552.35 851254375 19133.55 0.0043070085
9/30/2015 6614 6651.65 6585.9 6646.1 704097336 17972.32 0.0143078438
10/1/2015 6685.65 6694.1 6640.8 6654.5 631634015 15593.29 0.0012638991
10/5/2015 6700.8 6794.35 6700.8 6789.1 699518111 17003.44 0.0202269141
10/6/2015 6835.95 6835.95 6778.85 6818.65 788991483 16777.1 0.0043525651
10/7/2015 6817.65 6845.2 6807.6 6835.8 966268889 15631.8 0.0025151606
10/8/2015 6850.4 6850.4 6776.1 6793.8 754274522 14394.86 -0.006144124
10/9/2015 6840.1 6869.7 6795.7 6829.4 767939114 14637.91 0.0052400718
10/12/2015 6861.4 6868.4 6788.9 6802.3 753034659 13307 -0.003968138
10/13/2015 6794.55 6809.9 6762.5 6797.55 666807452 12812.89 -0.000698293
10/14/2015 6782.5 6810.45 6780.7 6786.05 681335762 12810.46 -0.001691786
10/15/2015 6810.75 6842.4 6810.75 6834.05 701170659 14030.47 0.0070733343
10/16/2015 6850.55 6874.9 6813.25 6870.85 629101195 13470.28 0.0053848011
10/19/2015 6891.05 6911.5 6876 6907.7 626866060 13197.26 0.0053632374
10/20/2015 6916.95 6931.8 6881.75 6907.1 790141696 15299.73 -8.685959E-05
10/21/2015 6908.8 6931.95 6867.4 6895.75 761599173 13771.07 -0.001643237
10/23/2015 6944.1 6952 6904.85 6913.05 636890433 13954.91 0.0025087916
10/26/2015 6943.55 6943.55 6875.65 6882.6 570619454 12949.35 -0.004404713
10/27/2015 6863 6874.4 6855.6 6870.35 597903408 14662.73 -0.001779851
10/28/2015 6843.55 6859.6 6798.15 6828.15 682002147 16887.06 -0.006142336
10/29/2015 6833.1 6833.1 6777.65 6784.85 877444823 20047.76 -0.006341396
10/30/2015 6796.05 6815.8 6733.85 6750.95 768712194 17182.35 -0.004996426
11/2/2015 6747.4 6747.65 6695.4 6740.9 650924369 13016.63 -0.001488679
11/3/2015 6771.95 6781.6 6733.5 6755.15 616363626 13036.79 0.002113961
11/4/2015 6790.1 6796.35 6733.55 6741.2 571326606 12587.81 -0.002065091
11/5/2015 6734.8 6734.8 6654.1 6661.7 586614597 12426.2 -0.011793153
11/6/2015 6663.4 6693 6629.15 6650.1 644432802 14735.74 -0.001741297
11/9/2015 6516.2 6657.4 6500.95 6641.4 681210125 15771.89 -0.001308251
11/10/2015 6618 6624.7 6528.95 6536.45 653082017 13199.59 -0.015802391
11/11/2015 6585.65 6589.5 6581.85 6585.15 125607446 2055.53 0.0074505274
11/13/2015 6540.25 6540.5 6500.75 6526.6 574148910 14498.93 -0.008891217
11/16/2015 6506.6 6573.5 6487.45 6551.45 621563178 12830.07 0.0038074955
11/17/2015 6586.4 6595.3 6547.7 6580.8 668032405 13092.1 0.0044799243
11/18/2015 6574.8 6591.6 6502.65 6507.55 751900118 12361.45 -0.011130866
11/19/2015 6551.35 6601.9 6537.6 6594.55 580948042 13010.48 0.0133690867
11/20/2015 6599 6649.75 6586.7 6615.65 681810101 14142.99 0.0031996118
11/23/2015 6630.3 6639.4 6599.45 6615.5 501807354 11953.67 -2.267351E-05
11/24/2015 6610.15 6636.25 6602 6609.1 641304270 13192.51 -0.000967425
11/26/2015 6618.5 6653.95 6618.5 6644.9 941752342 19678.68 0.0054167738
11/27/2015 6667.9 6696.85 6646.45 6686.9 791865123 13709.89 0.0063206369
11/30/2015 6686.55 6706.85 6679.45 6686.1 1066677028 26193.21 -0.000119637
12/1/2015 6707.55 6721.15 6694.7 6712.5 781949185 13954.4 0.0039484902
12/2/2015 6731.35 6731.35 6680.6 6699.8 668208826 12971.34 -0.001891993
12/3/2015 6680 6685.8 6641.55 6649.5 759410415 13284.65 -0.007507687
12/4/2015 6612.8 6618.1 6581.9 6584.9 803088567 14480.8 -0.009715016
12/7/2015 6615.25 6622.5 6566 6576.85 605829479 11855.48 -0.001222494
12/8/2015 6556.6 6582.9 6504.6 6515.15 656349942 11394.1 -0.009381391
12/9/2015 6510 6511.95 6420.95 6425.35 670013213 12847.39 -0.013783259
12/10/2015 6451.7 6488.45 6420.85 6484.25 683923198 13088.11 0.0091668158
12/11/2015 6499.3 6499.3 6399.95 6425.45 663041827 13663.41 -0.009068127
12/14/2015 6389.7 6467.2 6386.45 6457.6 577239636 12145.2 0.0050035406
12/15/2015 6467.1 6504.3 6446.85 6501.75 504286006 11486.9 0.0068369054
12/16/2015 6524.9 6562.75 6518.2 6535.45 625731553 12858.76 0.0051832199
12/17/2015 6565.6 6626.6 6538.2 6621.75 714784551 14677.85 0.0132049056
12/18/2015 6611.35 6620.85 6565.55 6570.8 706698471 15427.58 -0.007694341
12/21/2015 6563.65 6630.7 6562 6628.05 563240660 10967.46 0.0087127899
12/22/2015 6629.75 6644.8 6590.8 6595.85 624254283 10993.52 -0.004858141
12/23/2015 6630.3 6656.45 6630.3 6652.75 529647513 10042.13 0.0086266364
12/24/2015 6672.6 6672.6 6637.4 6656.75 563750645 9702.75 0.0006012551
12/28/2015 6663.45 6707.25 6663.45 6700.7 537406257 11208.92 0.006602321
12/29/2015 6707.65 6717.25 6685.45 6705.25 619767104 11478.76 0.0006790335
12/30/2015 6715.8 6718.3 6681 6685.45 583010604 10716.23 -0.00295291
12/31/2015 6690.65 6727.75 6687.45 6724.75 822731398 16356.17 0.0058784375
1/1/2016 6723.1 6758.55 6707.45 6753.65 560271338 8608.25 0.0042975575
1/4/2016 6729.5 6748.4 6622.5 6630.8 817612445 13795.28 -0.018190164
1/5/2016 6659.85 6664.1 6614.95 6639.5 865892515 14223.24 0.0013120589
1/6/2016 6645.05 6660.3 6593.05 6607.65 813457542 15173.51 -0.004797048
1/7/2016 6550.4 6550.4 6437.9 6446.85 794452677 15306.88 -0.024335429
1/8/2016 6483.95 6512.35 6466.7 6490.85 682275199 13323.54 0.0068250386
1/11/2016 6434 6485.05 6395.65 6451.85 731888598 13663.81 -0.006008458
1/12/2016 6471 6471.1 6391.8 6405.45 708059370 13327.51 -0.007191736
1/13/2016 6445.65 6467 6294.3 6415.95 1031466961 18408.93 0.0016392291
1/14/2016 6334.8 6433.95 6304.1 6378.2 794013691 15923.41 -0.005883774
1/15/2016 6400.9 6403.05 6257.25 6262.4 784242924 15415.74 -0.018155592
1/18/2016 6247.2 6273.2 6139.7 6149.15 867503369 15912.39 -0.018084121
1/19/2016 6172.45 6243.1 6156.05 6225.2 731445205 13441.95 0.012367563
1/20/2016 6163.2 6163.2 6055.3 6115.75 794264340 15457.59 -0.017581764
1/21/2016 6171.2 6196.3 6067.3 6092.05 805563247 16170.07 -0.00387524
1/22/2016 6157.7 6222.75 6137.45 6216.7 703583091 13712.78 0.0204610927
1/25/2016 6259.8 6275.5 6226.4 6234.45 556604060 11200.24 0.0028552126
1/27/2016 6263.25 6271.7 6221.5 6242.4 619840386 13211.72 0.0012751726
1/28/2016 6235.05 6261.85 6224.8 6230 896935955 18576.1 -0.001986415
1/29/2016 6228.05 6346.2 6228.05 6339.45 825584163 18789.47 0.0175682183
2/1/2016 6367.35 6374.55 6330.8 6341.6 624956178 14846.29 0.0003391461
2/2/2016 6351.6 6359.15 6235.15 6252.2 758161202 15499.26 -0.014097389
2/3/2016 6198.55 6209.95 6159.25 6166.2 910126115 13687.15 -0.013755158
2/4/2016 6213.25 6236.85 6154.05 6186.25 752740453 14638.83 0.0032515974
2/5/2016 6201.45 6280.15 6191.3 6270.5 694943902 15429.88 0.0136189129
2/8/2016 6277.75 6302.2 6195.6 6209.8 626019580 11651.61 -0.009680249
2/9/2016 6146 6154.8 6112.1 6125.6 626436046 13331.16 -0.013559213
2/10/2016 6100.8 6102.7 6022.2 6051.95 862708388 15583.56 -0.012023312
2/11/2016 6042.4 6042.4 5831.1 5843.2 1023929133 17022.11 -0.034493015
2/12/2016 5878.8 5878.8 5722.8 5833.4 1178283507 19717.43 -0.001677163
2/15/2016 5903.8 6013.55 5903.8 5999.05 864082667 16363 0.0283968183
2/16/2016 6028.05 6028.05 5882.85 5889.1 715227188 13607.73 -0.018327902
2/17/2016 5897.9 5940.95 5801.05 5930.15 821484359 14552.39 0.0069705048
2/18/2016 5986.85 6016.8 5937.45 5988.8 683618513 13927.19 0.0098901377
2/19/2016 5973.35 6009.05 5955.5 6000.4 578571470 10847.21 0.001936949
2/22/2016 6007.15 6034.65 6000.3 6024.15 478882771 10359.52 0.0039580695
2/23/2016 6031.6 6031.6 5923.75 5930.9 590009609 11852.33 -0.015479362
2/24/2016 5906.5 5911.95 5853.35 5859.75 636267945 11787.29 -0.011996493
2/25/2016 5871.5 5871.5 5810.65 5816.5 907653697 16324.91 -0.007380861
2/26/2016 5870.55 5878.9 5818.5 5852.9 603049266 12378.73 0.006258059
2/29/2016 5869.85 5897.95 5717 5829.95 1100649245 23212.57 -0.003921133
3/1/2016 5866.65 6027.45 5866.65 6020.05 779985409 16490.44 0.0326074838
3/2/2016 6095.3 6151.05 6094.05 6137.15 958256553 19085.02 0.0194516657
3/3/2016 6183.9 6223 6162.35 6218.4 848639120 17017.79 0.0132390442
3/4/2016 6242.6 6249.85 6200.45 6239.35 887749585 16264.38 0.0033690338
3/8/2016 6242.4 6278.4 6209.25 6243.65 935056200 16338.66 0.0006891744
3/9/2016 6208.2 6279.5 6193.45 6275.1 797983640 16364.74 0.0050371177
3/10/2016 6289.1 6289.1 6217.55 6242.95 704300488 15532.21 -0.005123424
3/11/2016 6242.6 6287.9 6223.2 6258.45 669559348 14014.23 0.0024828006
3/14/2016 6287.3 6317.5 6263.05 6282.7 590028226 11762.1 0.0038747613
3/15/2016 6282.7 6282.7 6214.7 6222.65 613227996 13198.65 -0.009557993
3/16/2016 6221.1 6244.5 6166.95 6238.45 667591195 12976.66 0.0025391112
3/17/2016 6287.05 6307.8 6233.9 6255.75 764712406 15957.82 0.0027731247
3/18/2016 6273 6325.9 6254.95 6322.65 780501388 17343.35 0.0106941614
3/21/2016 6336.7 6411.8 6336.7 6406.7 635076842 14695.32 0.0132934766
3/22/2016 6406.8 6426.3 6363.45 6418.3 713581230 15788.79 0.0018106045
3/23/2016 6421.2 6430 6389.5 6423.7 636360923 13916.57 0.0008413443
3/28/2016 6441 6441.2 6318.6 6334.7 687713888 15496.2 -0.013854943
3/29/2016 6329.2 6359.3 6302.05 6323 664417082 16414 -0.00184697
3/30/2016 6366.05 6440.8 6366.05 6436.7 766135996 16578.32 0.0179819706
3/31/2016 6437.1 6468.05 6420.2 6452.15 1122075770 25565.76 0.0024002983
4/1/2016 6438.4 6462.6 6409.8 6445.5 818607041 14441.15 -0.001030664
4/4/2016 6465.95 6482.5 6439.65 6479.6 621876670 12324.29 0.0052905128
4/5/2016 6462.9 6462.9 6350.2 6358.35 737066788 15162.79 -0.018712575
4/6/2016 6381.95 6383.25 6352.1 6378 666069200 13368.84 0.0030904244
4/7/2016 6391.75 6391.75 6322.15 6329.8 764455853 13787.47 -0.007557228
4/8/2016 6327.1 6351.7 6316.15 6346.65 585704239 11725.24 0.0026620114
4/11/2016 6363.55 6434.75 6324.6 6430.6 638272700 13694.46 0.0132274507
4/12/2016 6433.7 6475.5 6432.1 6470.1 620694120 14487.18 0.0061425061
4/13/2016 6524.65 6587.05 6524.5 6575.35 785581950 17701.12 0.0162671365
4/18/2016 6610.9 6638.6 6568.9 6635.05 687256280 17541.24 0.0090793646
4/20/2016 6663.25 6669.8 6615.4 6643.3 887263461 18885.16 0.0012433968
4/21/2016 6675.4 6694.95 6615.1 6634.3 786437102 17273.47 -0.001354748
4/22/2016 6621.85 6646.1 6610.05 6627.95 664468356 14171.02 -0.000957147
4/25/2016 6627 6635.4 6573.9 6593.45 601576100 13589.81 -0.005205229
4/26/2016 6577.2 6676.35 6570.6 6669.5 709713904 16982.13 0.0115341741
4/27/2016 6660.45 6695.25 6659.9 6684.3 734197287 16376.69 0.0022190569
4/28/2016 6680 6695.2 6575.45 6583.15 1051801058 24449.57 -0.015132475
4/29/2016 6583.55 6616.85 6533.85 6588.55 891960888 17217.1 0.000820276
5/2/2016 6569.55 6587.05 6548.95 6580.15 724856704 13206.27 -0.001274939
5/3/2016 6597.15 6642.85 6527.85 6533.55 753295800 17010.05 -0.007081905
5/4/2016 6515.65 6529.1 6477.9 6484.35 741045894 15019.95 -0.007530363
5/5/2016 6503.15 6532.55 6479.6 6500.05 677829133 15193.81 0.0024212142
5/6/2016 6488.45 6508.55 6463.7 6504.55 634203250 12477.12 0.0006923024
5/9/2016 6525.55 6608.1 6525.55 6603.25 595298625 14201.92 0.0151739936
5/10/2016 6610.4 6626.1 6586.1 6617.25 600060683 13705.47 0.0021201681
5/11/2016 6549.65 6625.35 6533.6 6593 826509583 16300.77 -0.003664664
5/12/2016 6611.9 6646.05 6603.3 6640.9 614270672 14128.23 0.0072652814
5/13/2016 6628.45 6634.95 6566.7 6582.3 717776773 17527.88 -0.008824105
5/16/2016 6595.55 6616.7 6548.95 6608.25 644805356 13942.98 0.003942391
5/17/2016 6638 6666.6 6622.5 6629.7 684260548 16139.73 0.0032459426
5/18/2016 6600.1 6629.15 6577.05 6621.55 641787362 14306.14 -0.001229317
5/19/2016 6626.25 6626.25 6537.4 6546.5 716588410 14797.95 -0.011334204
5/20/2016 6555.65 6567.4 6503.85 6513.1 585106148 13106.93 -0.005101963
5/23/2016 6560.55 6560.55 6491 6495.25 593567361 13364.42 -0.00274063
5/24/2016 6502.65 6507 6472.35 6498.6 636460922 13848.17 0.0005157615
5/25/2016 6547.35 6631.2 6547.35 6626.85 668230971 15541.72 0.0197350199
5/26/2016 6655.3 6732.45 6636.85 6725.2 1002819946 21872.84 0.0148411387
5/27/2016 6739.2 6801.8 6739.2 6797 852519004 19815.87 0.0106762624
5/30/2016 6811.15 6835.65 6795.3 6820.3 733475485 15661.01 0.0034279829
5/31/2016 6842.65 6842.65 6782.5 6804 1304959258 34436.99 -0.002389924
6/1/2016 6820 6850.45 6811.1 6815.45 763313331 15792.56 0.0016828336
6/2/2016 6802.85 6856.2 6795.4 6849.2 637771969 14868.93 0.0049519841
6/3/2016 6871.85 6885.7 6839.6 6844.75 892844755 17856.17 -0.000649711
6/6/2016 6853.35 6858.1 6822.1 6832.3 567829304 13149.44 -0.001818912
6/7/2016 6859.2 6903.65 6848.4 6884.15 738188255 17234.95 0.0075889525
6/8/2016 6899.05 6906.8 6883.45 6901.8 762785026 14772.49 0.0025638605
6/9/2016 6908.3 6908.3 6843.55 6857.75 808977667 15022.75 -0.006382393
6/10/2016 6846.05 6907.3 6828.5 6832.05 911812390 14749.55 -0.003747585
6/13/2016 6778.25 6791.5 6745.7 6785.15 853583859 13168.93 -0.006864704
6/14/2016 6804.6 6804.6 6762.5 6793.85 971832782 12345.24 0.0012822119
6/15/2016 6819.15 6870.35 6810.9 6865.05 850392983 13996.66 0.0104800665
6/16/2016 6851.05 6851.05 6767.85 6819.85 915789909 15412.34 -0.006584074
6/17/2016 6851.25 6865 6815.5 6842.35 959183576 15180.24 0.0032991928
6/20/2016 6798.2 6894.45 6791.15 6891.3 820278494 14527.47 0.0071539749
6/21/2016 6906.65 6906.65 6873.55 6886.15 738558897 13274.78 -0.000747319
6/22/2016 6885.9 6902.7 6839.8 6871 720230960 13399.1 -0.002200068
6/23/2016 6871.8 6919.85 6852.3 6910.55 648192355 12644.05 0.0057560763
6/24/2016 6722.25 6780.5 6630.55 6775.55 1184425198 22638.9 -0.019535348
6/27/2016 6743.7 6820.4 6743.7 6803.7 756565708 14367 0.0041546443
6/28/2016 6811.5 6850.4 6811.5 6837.75 711836356 14852 0.0050046298
6/29/2016 6874.35 6912.95 6872.1 6907.1 846180444 15170.16 0.0101422251
6/30/2016 6951.85 6990.5 6944.45 6980.8 1315229740 24174.41 0.01067018
7/1/2016 7003.9 7043.45 7003.9 7027.85 906177280 16128.22 0.0067399152
7/4/2016 7067.05 7092.1 7066.75 7071.85 899966478 15486.36 0.0062608052
7/5/2016 7078.45 7078.45 7035.2 7051 1400931515 14964.95 -0.002948309
7/7/2016 7058.85 7071.75 7039.7 7050.1 1078119393 16123.08 -0.000127641
7/8/2016 7062.25 7062.25 7008.05 7039.4 818227315 14527.02 -0.001517709
7/11/2016 7111.65 7156.75 7110.4 7151.35 817870531 15875.46 0.015903344
7/12/2016 7179.5 7195.1 7158.2 7192.25 1126579228 17233.05 0.0057191999
7/13/2016 7208.9 7213.1 7161.05 7177 1199186142 19281.45 -0.002120338
7/14/2016 7178.4 7218.25 7169.65 7215.35 914640781 16100.28 0.0053434583
7/15/2016 7223.6 7245.05 7181.5 7194.4 938742839 21035.45 -0.002903532
7/18/2016 7214.3 7232 7154.55 7162.25 912136050 15774.79 -0.004468753
7/19/2016 7169.25 7186.2 7134.55 7178.2 886824091 16112.15 0.0022269538
7/20/2016 7174 7222.75 7174 7221.3 782366991 16886.2 0.0060042908
7/21/2016 7241.85 7243.7 7182.65 7186.7 1027549643 18280.98 -0.004791381
7/22/2016 7197 7230.1 7173.9 7227.45 865433583 17702.74 0.0056701963
7/25/2016 7222.55 7307.6 7222.55 7305.6 887788998 18652.23 0.0108129423
7/26/2016 7309.1 7320.8 7259.9 7270 1062230654 20882.25 -0.004872974
7/27/2016 7282.5 7328.15 7258 7297.9 966712267 21741.9 0.0038376891
7/28/2016 7315.7 7343.8 7309.95 7338.65 1252335247 27005.46 0.0055837981
7/29/2016 7344.5 7357.45 7324.4 7330 885872962 19910.57 -0.001178691
8/1/2016 7350.25 7395 7292.35 7335.05 923439456 20954.21 0.0006889495
8/2/2016 7346.15 7372.35 7306.75 7310.9 858352471 19962.47 -0.003292411
8/3/2016 7321.55 7321.55 7220.65 7232.8 781002549 18511.75 -0.010682679
8/4/2016 7281.7 7281.7 7215.4 7248.55 742042682 17145.36 0.0021775799
8/5/2016 7289.55 7368.2 7289.55 7364.05 801981345 18354.96 0.0159342213
8/8/2016 7391.3 7406.4 7376.45 7398.25 709225407 18510.75 0.0046441836
8/9/2016 7411.9 7411.9 7337.85 7368.45 878565996 19968.93 -0.00402798
8/10/2016 7377.6 7377.6 7270.1 7277 804949158 18641.63 -0.012411023
8/11/2016 7277.65 7297.6 7237.9 7289.5 792479498 18484.63 0.0017177408
8/12/2016 7301 7357.3 7301 7347.45 785099677 20600.49 0.0079497908
8/16/2016 7350.6 7362.85 7305.45 7339.25 818301616 19727.4 -0.001116033
8/17/2016 7341.25 7368.25 7322.85 7343.7 781677706 17196.34 0.000606329
8/18/2016 7364.65 7398.65 7364.65 7390.2 760770763 17168.8 0.006331958
8/19/2016 7408.15 7413.3 7378.95 7397.8 794487936 17534.18 0.0010283889
8/22/2016 7400.6 7414 7354.15 7363.8 641974004 15498.12 -0.004595961
8/23/2016 7363.85 7369.55 7320.9 7359.75 726408487 16321.42 -0.000549988
8/24/2016 7372.95 7393.35 7364.1 7386.05 643187501 16244.31 0.0035734909
8/25/2016 7404.1 7416.05 7337.2 7343.5 1060690154 23177.82 -0.00576086
8/26/2016 7363.3 7374.3 7317.9 7334.8 749654452 16141.85 -0.001184721
8/29/2016 7344.6 7367.85 7308.1 7361 628763385 14583.66 0.0035720129
8/30/2016 7393 7465.55 7393 7461.95 704914255 17471.93 0.0137141693
8/31/2016 7473.9 7520.45 7473.9 7490.65 1163818771 33233.75 0.0038461796
9/1/2016 7498.25 7512.3 7463.6 7474.3 935851976 18519.13 -0.002182721
9/2/2016 7491.5 7513.9 7474.75 7504.6 713606943 17043.1 0.0040538913
9/6/2016 7540.8 7619.95 7540.8 7615 725810020 18557.48 0.0147109773
9/7/2016 7638.15 7638.55 7599.85 7607.2 1206086456 23131.43 -0.001024294
9/8/2016 7610.55 7647.5 7598.2 7642.7 1074799065 21217.35 0.0046666316
9/9/2016 7634.5 7634.5 7567.6 7575.55 1021072945 20794.11 -0.008786162
9/12/2016 7459.7 7469.5 7410.1 7420.5 892731386 19103.37 -0.020467161
9/14/2016 7423.4 7462.75 7409.85 7455.3 877743081 19459.78 0.0046897109
9/15/2016 7471 7475.35 7435.2 7462.7 795285449 16569.3 0.0009925825
9/16/2016 7499.1 7553.8 7461.45 7487.2 1126452887 28788.78 0.0032829941
9/19/2016 7500.1 7525.9 7486.05 7513.8 709938107 16878.99 0.00355273
9/20/2016 7522.9 7523.85 7478.1 7490.3 687040134 16750.16 -0.003127579
9/21/2016 7504.65 7534.1 7478.45 7491.7 645844852 16398.35 0.0001869084
9/22/2016 7570.4 7588.3 7540.95 7573 751974335 19175.54 0.0108520096
9/23/2016 7587.7 7592.45 7547.15 7554.9 767011036 21240.44 -0.00239007
9/26/2016 7540.95 7541.15 7472.15 7479.75 649189885 17464.72 -0.009947187
 9/27/2016 7503.5 7520.5 7456 7469.95 648933117 16076.31 -0.001310204
9/28/2016 7478.25 7529.7 7472.05 7514.95 791322745 18569.65 0.0060241367
9/29/2016 7555.7 7562 7303.95 7336.85 1598983208 37946.52 -0.023699426
9/30/2016 7326.6 7409.15 7308.85 7394.85 877315661 19818.07 0.0079053
10/3/2016 7443.15 7535 7429.5 7532.25 753009047 18175.96 0.0185804986
10/4/2016 7560.6 7576.1 7533.05 7567.7 805639813 19644.35 0.004706429
10/5/2016 7599.4 7600.55 7542.65 7565.5 827830498 18602.58 -0.000290709
10/6/2016 7588.85 7605.65 7509.75 7537.25 827398991 19051.95 -0.003734056
10/7/2016 7552.4 7557.9 7496.85 7527.2 741360565 17157.28 -0.001333378
10/10/2016 7559.5 7567.45 7527.95 7532.7 543014793 12825.15 0.0007306834
10/13/2016 7508.3 7514.35 7377.2 7418.35 835702778 21286.79 -0.01518048
10/14/2016 7437.9 7453.05 7404 7439.85 666704352 18293.11 0.0028982186
10/17/2016 7464.15 7465.45 7371.35 7384.5 791365517 18415.81 -0.007439666
10/18/2016 7416.15 7517.3 7416 7512.3 748399846 19118.51 0.0173065204
10/19/2016 7533.65 7534.3 7486.1 7507.7 760184810 18019.28 -0.000612329
10/20/2016 7539.35 7565.5 7526.5 7538.8 767934470 16783.01 0.0041424138
10/21/2016 7550 7550.1 7505.15 7541.7 750916027 17367.08 0.0003846766
10/24/2016 7559 7575.45 7535.35 7551.55 696303563 15378.76 0.0013060716
10/25/2016 7561.05 7561.25 7512.5 7541.5 725840624 17849.34 -0.001330853
10/26/2016 7519.3 7519.3 7459.3 7476.75 842635427 20225.62 -0.008585825
10/27/2016 7467.15 7467.8 7407.1 7452.15 1009171984 24728.73 -0.0032902
10/28/2016 7464.55 7502.2 7439.35 7494.1 747852881 18996.22 0.0056292479
10/30/2016 7528.65 7533.6 7493.95 7501.45 125634238 2336.84 0.0009807715
11/1/2016 7525.25 7539.1 7491.8 7502.2 702080773 18263.66 9.998067E-05
11/2/2016 7433.55 7433.55 7383.3 7391.4 669596860 16302.99 -0.014769001
11/3/2016 7382.75 7420 7335.75 7344.1 701510067 16877.47 -0.006399329
11/4/2016 7359.7 7359.9 7245.5 7274.1 825475667 21817.29 -0.009531461
11/7/2016 7360.75 7366.95 7317.85 7330.95 603971909 16163.05 0.0078153998
11/8/2016 7366.35 7377.6 7314.25 7366.05 593581762 16012.96 0.0047879197
11/9/2016 6924.95 7276.7 6829.8 7247.45 1373546890 31026.97 -0.016100895
11/10/2016 7358.05 7408.8 7329.9 7342.3 1034870168 25124.48 0.0130873618
11/11/2016 7280.45 7284.75 7112.55 7126.5 972160883 24360.65 -0.029391335
11/15/2016 7120.9 7122.2 6902.9 6916.45 1153103554 30505.96 -0.029474497
11/16/2016 7002 7014.25 6897.75 6928.1 890950014 24438.09 0.0016843901
11/17/2016 6928.45 6966.5 6884.85 6903.45 667222179 16941.47 -0.003557974
11/18/2016 6920.55 6943.55 6873.05 6908.5 662191146 16391.43 0.0007315183
11/21/2016 6934.35 6934.35 6751.15 6761.55 790199026 18142.97 -0.021270898
11/22/2016 6811.75 6850.4 6764.25 6835.3 746471653 17145.93 0.0109072624
11/23/2016 6881.2 6890.15 6817.35 6882.65 673683125 16891.08 0.0069272746
11/24/2016 6863.25 6879.3 6820.15 6837.5 932060925 22161.57 -0.006559973
11/25/2016 6873.9 6966.45 6849.75 6960.75 703845622 17273.76 0.0180255941
11/28/2016 6940 7000.95 6929.2 6983.4 677898783 16334.36 0.0032539597
11/29/2016 6993.5 7048.7 6991.55 7003.6 670266224 16739.68 0.0028925738
11/30/2016 7030.25 7085.8 7009.65 7079.4 1078138615 29765.76 0.0108230053
12/1/2016 7099.6 7103.8 7034.65 7040.25 675632663 15743.78 -0.00553013
12/2/2016 7005.5 7008.65 6934.85 6947.3 654770389 15444.95 -0.013202656
12/5/2016 6951.8 6993.6 6929.45 6984.25 544148688 13233.33 0.005318613
 12/6/2016 7007.15 7030.35 6994.05 7001.6 532423817 12240.6 0.0024841608
12/7/2016 7026.6 7037.75 6948.95 6971.2 669722247 14648.79 -0.004341865
12/8/2016 7015.8 7094.2 7014.75 7089.25 602271567 14596.33 0.0169339569
12/9/2016 7111.75 7112.25 7085.2 7101.15 624344372 14057.95 0.0016785979
12/12/2016 7083.1 7083.1 7009.25 7023.2 488753286 11307.54 -0.010977095
12/13/2016 7040.5 7050.2 7007.65 7045.35 610337386 16451.68 0.003153833
12/14/2016 7053.9 7053.9 6999.2 7004.65 569890740 14514.09 -0.00577686
12/15/2016 6957.45 7047.35 6953.1 6989.25 612045149 15633.19 -0.00219854
12/16/2016 7009.4 7009.55 6965.6 6976.5 608379628 16666.64 -0.00182423
12/19/2016 6973.05 6973.5 6936.55 6943.35 470097426 11141.64 -0.004751666
12/20/2016 6948.9 6960.1 6892.8 6908.1 556071115 13131.01 -0.0050768
12/21/2016 6929.75 6933.85 6889.7 6896 544385101 12666.68 -0.001751567
12/22/2016 6883.4 6883.9 6806.1 6816.35 509297526 12364.46 -0.011550174
12/23/2016 6814.05 6850.9 6779.2 6814.9 554431531 13905.67 -0.000212724
12/26/2016 6800.2 6801.8 6720.25 6724.45 499941890 11825.31 -0.013272388
12/27/2016 6730.9 6840.85 6711.65 6832 568808578 13249.17 0.0159938731
12/28/2016 6849.45 6902 6839.9 6847.4 565570193 14030.77 0.0022540984
12/29/2016 6846.8 6920.9 6839.8 6915.45 864984299 18003.78 0.0099380787
12/30/2016 6931.85 6993.4 6928.85 6982.8 636193679 13588.84 0.0097390625
1/2/2017 7007.4 7014.15 6955.45 7002.5 602244980 12181.31 0.0028212178
1/3/2017 7019 7048 6989 7028.75 627404023 13925.83 0.0037486612
1/4/2017 7042.25 7058.6 7024.2 7030.75 800039712 15722.25 0.0002845456
1/5/2017 7063.15 7112.6 7061.8 7106.9 827121928 17180.08 0.0108309924
1/6/2017 7119.05 7140.25 7073.5 7083.1 702347838 16488.64 -0.003348858
1/9/2017 7099.55 7101.75 7076.85 7085.15 576555922 12978.61 0.0002894213
1/10/2017 7108.35 7136.05 7106.45 7132.2 667841272 15963.38 0.0066406498
1/11/2017 7163.9 7220.35 7160.35 7214.15 824933514 19505.41 0.0114901433
1/12/2017 7225.35 7244.2 7209.1 7231.85 786924484 16498.4 0.0024535115
1/13/2017 7268.95 7271 7202.95 7228.3 676587382 16755.44 -0.000490884
1/16/2017 7224 7255.65 7209.3 7247.95 603669654 13579.94 0.0027184815
1/17/2017 7255.7 7276.05 7227 7243.65 614870814 15220.36 -0.000593271
1/18/2017 7252.25 7299.2 7249.8 7269 701131246 17150.8 0.0034996169
1/19/2017 7271.95 7295.4 7260.35 7287.75 735467328 16106.27 0.002579447
1/20/2017 7267.1 7281.85 7196.65 7202.75 869232796 17863.02 -0.011663408
1/23/2017 7191.4 7251 7189.8 7242.55 663616286 16093.19 0.0055256673
1/24/2017 7259.8 7319.7 7254.6 7315.25 683407596 17761.73 0.010037901
1/25/2017 7338.9 7424.9 7334.8 7417.7 1113982692 28400.22 0.0140049896
1/27/2017 7426.85 7483.9 7424.4 7455.15 1043955555 22695.37 0.0050487348
1/30/2017 7451.7 7473 7432.1 7452.15 943492816 18363.07 -0.000402406
1/31/2017 7453.8 7455.2 7372.55 7379.3 1303181339 25114 -0.009775702
2/1/2017 7390.55 7520.7 7366.9 7516.05 1321645704 25817.72 0.018531568
2/2/2017 7525.45 7564.45 7501.55 7547.1 1229929924 24875.22 0.0041311593
2/3/2017 7555.7 7578.05 7544 7569.9 1326926000 22844.61 0.0030210279
2/6/2017 7610.8 7638.35 7600.25 7628.1 1172442850 21301.53 0.0076883446
2/7/2017 7637.55 7638.8 7576.05 7603.2 1242439154 21405.57 -0.003264247
2/8/2017 7615.15 7630.6 7562.35 7614.75 1048215866 19937.59 0.0015190972
2/9/2017 7636.3 7660.3 7577.55 7623.6 1036208551 20915.19 0.0011622181
2/10/2017 7651.9 7656.8 7613.75 7631.25 897909074 19801.28 0.0010034629
2/13/2017 7655.3 7660.05 7583.1 7626.95 922497043 17631.44 -0.000563473
2/14/2017 7640.6 7640.65 7593.15 7605.05 853294919 17965.99 -0.002871397
2/15/2017 7597.4 7613.6 7519.85 7531.6 941514378 20612 -0.009658056
2/16/2017 7543.3 7602.45 7522.45 7599.45 874726081 20003.61 0.00900871
2/17/2017 7672.8 7681.1 7617.2 7638 1003038252 33697.39 0.0050727355
2/20/2017 7640.1 7694.7 7632.15 7691.85 975532895 17681.03 0.0070502749
2/21/2017 7704.4 7735.35 7690.25 7725.25 883760188 19327.11 0.0043422584
2/22/2017 7745.1 7756.45 7706.3 7721.6 1005986818 24559.28 -0.000472477
2/23/2017 7741.6 7762.6 7720.75 7729.65 1303404052 30882.59 0.00104253
2/27/2017 7733.3 7746.15 7700.4 7706.5 980074054 22303.64 -0.002994961
2/28/2017 7713.4 7729.3 7695.25 7709.1 1121630506 25171.84 0.0003373775
3/1/2017 7733.3 7769.95 7729.35 7754.7 1029100834 20557.43 0.0059150874
3/2/2017 7787.95 7793.9 7676 7691.65 1038115762 22775.2 -0.008130553
3/3/2017 7679.1 7703.7 7659.25 7696.2 793372729 20321.03 0.0005915506
3/6/2017 7716.15 7749.6 7715.45 7745.4 719451395 17560.35 0.0063927653
3/7/2017 7758.75 7758.8 7723.25 7735.3 759198504 18032.93 -0.001304
3/8/2017 7740.95 7745.55 7678.7 7710.95 809433060 20467.06 -0.003147906
3/9/2017 7704.05 7731.9 7692.75 7710 776934880 17730.31 -0.000123201
3/10/2017 7732.5 7751.3 7690.95 7710.9 685079814 16016.22 0.0001167315
3/14/2017 7844.3 7864.6 7807.5 7835.65 990879798 25995.43 0.0161783968
3/15/2017 7842.15 7869.55 7836.1 7854.75 980791930 21867.05 0.002437577
3/16/2017 7893.5 7931.65 7892.65 7928.55 1059873638 22359.3 0.0093955887
3/17/2017 7967.7 7974.95 7913.4 7933.1 1167891127 28099.18 0.0005738754
3/20/2017 7944.9 7945.05 7906 7918.6 1046729967 20341.05 -0.001827785
3/21/2017 7927.5 7933.2 7874.5 7909.2 873916498 21935.64 -0.001187079
3/22/2017 7849.65 7861.15 7817.65 7830.1 860629496 21611.52 -0.010001011
3/23/2017 7852.05 7895.7 7852.05 7885.7 834966214 21090.26 0.0071008033
3/24/2017 7900.5 7926.85 7894.75 7905.3 953175696 20713.43 0.0024855117
3/27/2017 7899.75 7900.6 7847.75 7865.3 809937981 19285.27 -0.005059897
3/28/2017 7895.3 7919.85 7894 7912.1 778034024 19478.91 0.0059501863
3/29/2017 7935.65 7950.95 7916.8 7945.3 947156911 23379.11 0.0041961047
3/30/2017 7950 7983.85 7946.75 7976.9 1367623488 32736.11 0.0039771941
3/31/2017 7975.05 8005.75 7971 7995.05 1036666194 23299.36 0.00227532
4/3/2017 8028.55 8057.4 8014.4 8053.15 836437630 19267.02 0.0072669965
4/5/2017 8077.85 8100.7 8045.75 8095.1 1073057297 24808.88 0.0052091418
4/6/2017 8081.5 8096.25 8056.35 8092.1 944826819 22343.23 -0.000370595
4/7/2017 8064.05 8100.5 8035 8045.35 988922713 23637.86 -0.00577724
4/10/2017 8070.45 8077.95 8038.3 8052.1 781737603 19158.08 0.000838994
4/11/2017 8056.55 8108.45 8050.1 8107.1 1155746789 23398.61 0.0068305163
4/12/2017 8115.2 8122.55 8028.7 8078.85 1091554970 22467.68 -0.0034846
4/13/2017 8080.7 8080.7 8040.35 8044.9 812041950 18991.32 -0.004202331
4/17/2017 8044 8058 8017.2 8042.6 1083549770 20052.55 -0.000285895
4/18/2017 8065.1 8117.2 7995.35 8003.15 1276921853 25005.18 -0.00490513
4/19/2017 8008.4 8031.25 7983.2 8021 947705555 21898.44 0.0022303718
4/20/2017 8036.25 8069.35 8032.55 8063.1 946943401 22590.72 0.0052487221
4/21/2017 8099.95 8106.5 8030.45 8057.7 1084272650 21926.22 -0.000669718
4/24/2017 8075.2 8142.45 8072.8 8137.35 1066423363 22612.23 0.0098849548
4/25/2017 8183.6 8218.9 8167.7 8216.7 1055422567 25710.49 0.0097513318
4/26/2017 8244.7 8260.35 8178.95 8230.85 1193505826 26594.63 0.0017221025
4/27/2017 8241.95 8245.25 8210.65 8222.2 1141231967 28922.8 -0.001050924
4/28/2017 8226.4 8227.8 8195.55 8214.3 1159222672 24420.46 -0.000960813
5/2/2017 8244.7 8260.05 8186 8231.35 1032444959 23836.64 0.0020756486
5/3/2017 8259.55 8260.8 8215.4 8227.7 967975037 22868.63 -0.000443427
5/4/2017 8263.85 8269.1 8235.8 8265.8 1051472955 25001.18 0.0046306987
5/5/2017 8277.7 8279 8174.25 8193.25 1205539512 26596.09 -0.00877713
5/8/2017 8216.95 8241.25 8206.6 8226.1 879982923 19927.04 0.004009398
5/9/2017 8246.3 8256 8222.65 8242.7 999272324 20870.23 0.0020179672
5/10/2017 8266.65 8325.6 8265.05 8320.2 926170339 21905.05 0.009402259
5/11/2017 8354.65 8358.5 8323.7 8331 897412139 23001.91 0.0012980457
5/12/2017 8343.15 8343.9 8271.95 8299.2 832311250 22786.74 -0.003817069
5/15/2017 8329.75 8353.7 8322.5 8351.3 975101210 20604.89 0.0062777135
5/16/2017 8367.25 8401.4 8359.1 8398.95 1057491741 22443.34 0.0057056985
5/17/2017 8402 8404.1 8371.75 8396 920329437 23393.44 -0.000351234
5/18/2017 8334.3 8361.45 8269.25 8279.15 1067028688 25164.35 -0.013917342
5/19/2017 8318.2 8352.45 8218.55 8258.2 1038523328 25355.86 -0.002530453
5/22/2017 8304.9 8322.5 8228.8 8235.05 953727449 20479.13 -0.002803274
5/23/2017 8242.8 8243.35 8119.9 8159.15 1134901534 25525.2 -0.009216702
5/24/2017 8178.35 8192.25 8087 8106.6 1136033878 24887.46 -0.006440622
5/25/2017 8130.7 8240.95 8119.15 8233.9 1370273847 32834.22 0.0157032541
5/26/2017 8238.95 8335.8 8231.35 8331.85 1079848733 23997.39 0.0118959424
5/29/2017 8315.7 8353.7 8266.1 8299.5 1054421193 24085.13 -0.003882691
5/30/2017 8286 8334.35 8262.4 8328.95 1114056916 22443.85 0.0035484065
5/31/2017 8344.25 8369.1 8330.2 8350.95 1568691274 36406.89 0.0026413894
6/1/2017 8343.85 8374.65 8338.05 8367.15 922034425 21259.93 0.0019398991
6/2/2017 8403.95 8416.85 8385.1 8406.55 1211152573 20180.45 0.0047088913
6/5/2017 8418.65 8448.3 8404.5 8435.75 817893011 18861.43 0.003473482
6/6/2017 8457.45 8460.5 8383.75 8397.2 774634361 19975.33 -0.004569837
6/7/2017 8420.1 8442 8400.2 8431.5 798783953 20911.8 0.0040846949
6/8/2017 8451.75 8456.85 8415.55 8429.15 737186187 20096.21 -0.000278717
6/9/2017 8427.15 8459.2 8398.5 8452.75 783395091 19799.76 0.0027998078
6/12/2017 8439 8439.15 8392.25 8408.7 780962135 18118.1 -0.005211322
6/13/2017 8415.75 8448.5 8396.7 8408 885821577 18012.98 -8.324711E-05
6/14/2017 8421.05 8424.95 8381.1 8420.8 938115902 21891.42 0.0015223597
6/15/2017 8420.85 8427.7 8383.55 8400.2 1009350539 21421.41 -0.002446323
6/16/2017 8416.55 8440.95 8392.2 8411.45 1015023413 24832.04 0.0013392538
6/19/2017 8446.95 8467.45 8428.7 8453.1 687266136 17707.2 0.0049515839
6/20/2017 8467.3 8475.9 8444.75 8454 768611131 19020.43 0.0001064698
6/21/2017 8451.55 8454.95 8424.05 8443.6 917605003 18730.52 -0.001230187
6/22/2017 8455.9 8496 8412.1 8423.85 1223792403 23011.76 -0.00233905
6/23/2017 8435.6 8438.35 8332.7 8355.1 1156427980 21396.33 -0.008161351
6/27/2017 8372.35 8382.15 8249.5 8285.5 1178883289 21640.09 -0.008330241
6/28/2017 8286.7 8303.1 8249.1 8279.7 1006721595 19517.82 -0.000700018
6/29/2017 8308.4 8352.95 8292.75 8301.1 1507416327 26687.59 0.0025846347
6/30/2017 8280.1 8343.8 8250.3 8331.6 1119483582 19537.66 0.0036742119
7/3/2017 8380 8423.45 8348.4 8416.4 913304302 18724.74 0.010178117
7/4/2017 8442.9 8450.8 8394.8 8410.7 934759377 17860.93 -0.000677249
7/5/2017 8419.4 8456.4 8412.4 8451.5 971202124 18699.07 0.0048509637
7/6/2017 8470.25 8506.15 8463.55 8481.75 1033172312 19718.57 0.0035792463
7/7/2017 8480.15 8494.35 8457.25 8479.45 1103557800 19287.17 -0.00027117
7/10/2017 8521.15 8563.85 8465.5 8556.95 289714541 4598.79 0.0091397437
7/11/2017 8580 8596.95 8539.6 8544.9 1023665533 21074.05 -0.001408212
7/12/2017 8564.3 8591.65 8552.25 8585.5 977085771 19202.01 0.0047513722
7/13/2017 8620.55 8649.65 8619.2 8646.3 886921778 21273.21 0.0070817075
7/14/2017 8664.3 8664.3 8599.5 8640.7 916143350 19716.88 -0.000647676
7/17/2017 8659.7 8668 8637.45 8659.5 1082884501 19601.04 0.0021757496
7/18/2017 8605.4 8642.35 8579.95 8589.8 1111840331 24760.31 -0.008048964
7/19/2017 8617.95 8665.6 8616.15 8662.15 1123371542 23720.77 0.0084227805
7/20/2017 8678.05 8680.35 8634.3 8641.6 951254020 21456.51 -0.00237239
7/21/2017 8663.85 8678.15 8602.6 8669.75 1408935709 25670.03 0.0032574986
7/24/2017 8687.9 8719.45 8676.2 8702.85 1476060353 23526.68 0.0038178725
7/25/2017 8735.2 8735.85 8693.3 8710.6 1217117850 22712.84 0.0008905129
7/26/2017 8727.35 8753.4 8717.35 8748.75 1580851278 26160.13 0.0043797213
7/27/2017 8783.3 8817.35 8724.7 8737.1 1708642111 37267.65 -0.001331619
7/28/2017 8715.75 8755.95 8691.35 8747.45 1281149299 26254.23 0.0011846036
7/31/2017 8767.05 8799.3 8752.25 8793.3 1020999751 25756.92 0.0052415275
8/1/2017 8815.25 8820.75 8786.05 8812.6 835151600 23408.02 0.0021948529
8/2/2017 8831.5 8832.8 8765.95 8786.85 1007829622 21822.67 -0.002921953
8/3/2017 8788.35 8788.35 8715.05 8729.3 1217762582 25053.12 -0.00654956
8/4/2017 8722.7 8784.95 8705.05 8776.2 1064910788 24902.19 0.0053727103
8/7/2017 8789.85 8822.4 8784.15 8806.45 991041954 20909.42 0.0034468221
8/8/2017 8820.85 8831.05 8695.5 8726.85 1190540612 25357.64 -0.009038829
8/9/2017 8709.1 8711.9 8620.7 8637.15 1223891762 23258.46 -0.010278623
8/10/2017 8603.7 8606.9 8443.1 8497.75 1289168093 27960.51 -0.016139583
8/11/2017 8395.4 8487.75 8371.2 8427.7 1413559104 29046.37 -0.008243359
8/14/2017 8479.45 8558.7 8477.5 8541.5 1107300981 21166.17 0.013503091
8/16/2017 8575 8640.5 8526.95 8635.7 1055929972 23658.79 0.0110285079
8/17/2017 8674.15 8685.25 8627.4 8643.3 1010278994 21929.9 0.0008800676
8/18/2017 8607.05 8607.05 8541.5 8594.25 966616611 26770.88 -0.005674916
8/21/2017 8618.5 8635.4 8497.25 8509.4 862635897 22405.54 -0.00987288
8/22/2017 8558.95 8575.95 8487.1 8499.3 947422208 21649.49 -0.001186923
8/23/2017 8536.65 8589.4 8523.05 8585 830977505 21420.15 0.0100831833
8/24/2017 8610.2 8622.1 8586.55 8605.75 896332983 21761.4 0.0024170064
8/28/2017 8646.3 8677.35 8632.75 8669.6 863492225 21444.62 0.0074194579
8/29/2017 8648.7 8648.9 8561.75 8571.8 914941594 21095.98 -0.011280797
8/30/2017 8628.45 8678.7 8625.8 8663.15 950574992 20318.16 0.0106570382
8/31/2017 8683.4 8700.5 8647.75 8694.95 1356536293 31035.45 0.0036707202
9/1/2017 8717.05 8763.3 8700.45 8755.25 1060247379 23883.32 0.00693506
9/4/2017 8763.75 8765.8 8639.9 8700.35 1039898077 22089.83 -0.006270523
9/5/2017 8723 8754.9 8698.4 8747.2 871472817 19184.05 0.0053848408
9/6/2017 8703.3 8745.7 8686.95 8732.4 1021646728 22478.89 -0.00169197
 9/7/2017 8766.2 8785.9 8747.9 8757.15 1026275782 22831.65 0.0028342724
9/8/2017 8785.7 8792.05 8729.95 8749.95 1040636003 22221.87 -0.000822185
9/11/2017 8789.3 8830.4 8782.55 8810.95 1006086791 22011.95 0.0069714684
9/12/2017 8854.85 8894.2 8833.75 8890.65 1045080121 23883.01 0.0090455626
9/13/2017 8900.75 8928.1 8853.1 8866.85 1172292947 25575.13 -0.00267697
9/14/2017 8894.75 8918.7 8865.9 8884.95 1003472637 24154.96 0.0020413112
9/15/2017 8864 8906.8 8839.25 8887.6 1226220397 28818.11 0.0002982572
9/18/2017 8932.9 8963.8 8931.8 8946.9 999454413 21463.34 0.0066722175
9/19/2017 8967.8 8970.1 8930.1 8951.75 1204891820 23563.11 0.0005420872
9/20/2017 8970.35 8976.75 8932.7 8938.4 1102051851 24154.92 -0.001491329
9/21/2017 8942 8957.55 8845.9 8911.2 1082100764 25269.92 -0.00304305
9/22/2017 8886.7 8887.05 8726.25 8738 1072099176 25501.76 -0.019436215
9/25/2017 8737.85 8738.05 8574.8 8638.3 1149350952 25165.98 -0.011409934
9/26/2017 8641.1 8677.5 8592.9 8654.6 945400108 22034.03 0.0018869453
9/27/2017 8700.35 8700.35 8502.4 8520.95 986807681 23465.33 -0.015442655
9/28/2017 8529.15 8571.95 8476.3 8557.1 1387103711 35007.4 0.0042424847
9/29/2017 8597.8 8653.5 8586.5 8600 995209534 23078.52 0.0050133807
10/3/2017 8689.75 8691.9 8640.8 8662.4 850197251 20241.86 0.007255814
10/4/2017 8687.8 8725.85 8658.3 8706.85 848300831 19321.1 0.0051313724
10/5/2017 8721.75 8746.15 8699.75 8706.45 866180324 19281.99 -4.594084E-05
10/6/2017 8729.95 8793.4 8729 8787.4 1005988143 22740.21 0.0092977046
10/9/2017 8799.8 8824.75 8774.65 8798.3 1012519492 19622.65 0.0012404124
10/10/2017 8823.45 8848.6 8816.55 8836.4 1009077831 21045.91 0.004330382
10/11/2017 8865.75 8886.8 8760.65 8792.4 1163303168 25703.76 -0.004979403
10/12/2017 8818.6 8895.7 8784.65 8890.05 956776714 23111.51 0.0111061826
10/13/2017 8916.65 8954.65 8913.95 8937.2 1071879544 25466.18 0.0053036822
10/16/2017 8974.25 9000.1 8937.65 8985.25 980766312 25033.06 0.0053764042
10/17/2017 8988.75 9011.1 8972.8 9002.35 950649385 23920.15 0.001903119
10/18/2017 8991.65 9005.9 8957.05 8984.65 928564469 25299.06 -0.001966153
10/19/2017 8992.95 8994.8 8915.1 8937.65 225141929 4517.75 -0.005231144
10/23/2017 8961.95 8998.2 8922.75 8972.9 1021686193 24815.02 0.0039439898
10/24/2017 9002.7 9017.9 8973.7 8993.8 1063577888 25054.86 0.0023292358
10/25/2017 9089.5 9103 9017.8 9065.15 2292503631 50227.74 0.0079332429
10/26/2017 9067.2 9115.15 9047.4 9106.75 2042280627 48173.64 0.0045890029
10/27/2017 9128.85 9136.45 9094.5 9104.45 1355835315 33072.25 -0.00025256
10/30/2017 9137.55 9177.2 9132.15 9165.1 1191683655 28746.81 0.0066615776
10/31/2017 9173.95 9175.5 9130.95 9153.6 1372829081 30136.99 -0.00125476
11/1/2017 9203.95 9249.15 9201.05 9234.85 1464564035 33581.73 0.0088762891
11/2/2017 9243.3 9264.1 9217.6 9237.75 1267259167 29357.64 0.0003140278
11/3/2017 9272.1 9272.15 9219.7 9260.65 1413631994 29616.31 0.0024789586
11/6/2017 9254.3 9305.75 9242.25 9273.1 1249656789 29194.62 0.0013443981
11/7/2017 9303.15 9309.65 9152.65 9169.55 1451998463 34949.57 -0.011166708
11/8/2017 9183.9 9201.2 9097.6 9117.55 1186397653 30651.65 -0.005670944
11/9/2017 9169.65 9183.2 9087.2 9147.3 1130286885 29104.22 0.003262938
11/10/2017 9144.75 9178.4 9100.35 9154.95 1247207133 31562.1 0.0008363124
11/13/2017 9163.05 9171.15 9075.8 9082.45 1330201411 26686.81 -0.007919213
11/14/2017 9085.7 9106.95 9042 9051.5 1216705088 29666.35 -0.003407671
11/15/2017 9039.85 9043.15 8949 8973.75 1219382635 26260.59 -0.008589737
11/16/2017 9005.1 9078.6 8993.9 9065 1221663943 23721.08 0.0101685472
11/17/2017 9161.8 9185.5 9125.15 9137.1 1206402749 27054.43 0.007953668
11/20/2017 9143.5 9169.95 9122.35 9161.9 1061690750 23065.43 0.0027142091
11/21/2017 9192.05 9215.85 9166.4 9185.4 1237309899 27344.99 0.0025649701
11/22/2017 9210.85 9219.95 9161.75 9195.7 1129292073 24272.4 0.0011213447
11/23/2017 9212.35 9226.75 9164.3 9207.4 1033933438 23738.09 0.0012723338
11/24/2017 9226.75 9254.5 9221 9246.05 1035001531 22970.38 0.0041977105
11/27/2017 9228.2 9272.85 9212.95 9267.5 1059038357 22242.82 0.0023199096
11/28/2017 9266.3 9286.85 9234.8 9254.3 1182769487 26121.16 -0.001424332
11/29/2017 9265.5 9280.65 9231.65 9244.7 1019145474 22916.06 -0.001037356
11/30/2017 9220.35 9220.35 9143.4 9154.5 1643950428 44152.71 -0.009756942
12/1/2017 9191.45 9209.15 9046.7 9060.4 1037720864 23569.91 -0.010279098
12/4/2017 9106.7 9110.85 9023.6 9059.35 857318976 21154.85 -0.000115889
12/5/2017 9052.45 9074.95 8995 9056.6 882455387 21535.54 -0.000303554
12/6/2017 9034.85 9050.95 8981.95 8988.55 889910341 21580.34 -0.007513857
12/7/2017 9005.75 9114.4 9005.55 9103.05 933101820 22706.71 0.0127384283
12/8/2017 9136.6 9197.05 9135.4 9190.55 1248039463 26089.57 0.009612163
12/11/2017 9232.25 9241.15 9205.2 9231.9 960990608 20688.28 0.0044991867
12/12/2017 9237.15 9237.6 9149.35 9156.5 904014636 22666.41 -0.008167333
12/13/2017 9155.85 9197.55 9078.8 9101.8 1063023269 22881.64 -0.005973898
12/14/2017 9135.25 9150.25 9043.85 9133.65 883761151 22002.27 0.0034993078
12/15/2017 9217.8 9242.85 9207.6 9216.75 989518565 28386.79 0.0090982247
12/18/2017 9162.55 9318.65 9000.4 9270.85 1128813348 28138.61 0.005869748
12/19/2017 9300.85 9367.05 9297.75 9360.45 992227965 26102.29 0.0096647017
12/20/2017 9386.65 9398.95 9351 9363.45 1466191902 28643.77 0.0003204974
12/21/2017 9391.3 9399.75 9364.3 9387.75 1846250978 27409.58 0.0025951973
12/22/2017 9408.75 9440.2 9402.25 9431.5 1387631080 25145.69 0.0046603286
12/26/2017 9452 9477.4 9427.9 9470.35 1567278225 24304.22 0.0041191751
12/27/2017 9478.15 9493.85 9413.25 9438.25 1970967173 26701.94 -0.003389526
12/28/2017 9450.25 9481.1 9425.8 9435.85 2441596557 35238.84 -0.000254284
12/29/2017 9456.8 9496.4 9454.65 9490.65 2597015761 28913.98 0.0058076379
1/1/2018 9500.2 9518.9 9421.7 9434.5 2171735968 22625.76 -0.005916349
1/2/2018 9474.1 9487.8 9377.3 9417.85 2065375329 25787.49 -0.001764799
1/3/2018 9455.55 9483.35 9424.1 9439.35 1576728062 26590.52 0.002282899
1/4/2018 9468.1 9511.85 9441.9 9505.75 1874416120 28786.25 0.0070343827
1/5/2018 9536.75 9577.3 9529.95 9573.45 2006289691 31475.27 0.0071220051
1/8/2018 9608.15 9645.75 9606.5 9639.25 1577796110 29971.89 0.0068731753
1/9/2018 9661.1 9669.45 9607.7 9640.75 1590169011 29096.27 0.0001556138
1/10/2018 9655.75 9658.8 9593.5 9630.6 1557613787 29338.81 -0.001052823
1/11/2018 9635.9 9669.3 9614.65 9650.3 1385662650 28407.94 0.0020455631
1/12/2018 9681.85 9689.75 9583.2 9665.2 1648586794 30735.84 0.0015439935
1/15/2018 9700.95 9743.65 9690.9 9699.85 1341829208 27703.28 0.0035850267
1/16/2018 9720.1 9720.35 9598.05 9612.6 1658788331 32000.04 -0.008994984
1/17/2018 9612.1 9696.4 9536.2 9686.6 1740052244 33074.71 0.0076982294
1/18/2018 9761.1 9769.8 9605.4 9646.8 1796086424 37384.18 -0.004108769
1/19/2018 9658.4 9733.5 9625.1 9723.1 1306864004 29068.05 0.0079093585
1/22/2018 9721.45 9793.4 9710.95 9787.3 1266204411 31599.24 0.0066028324
1/23/2018 9816.4 9885.25 9814.65 9877.2 1514186830 37693.35 0.0091853729
1/24/2018 9865.7 9895 9825.25 9853.9 1370955781 37908.92 -0.002358968
1/25/2018 9866.85 9866.85 9780.35 9810 1641340147 41723.48 -0.004455089
1/29/2018 9829 9868.4 9806.05 9819.45 1145846658 31393.93 0.0009633028
1/30/2018 9809.95 9810 9729.15 9743.05 1365727226 29546.92 -0.007780477
1/31/2018 9716.7 9746.05 9648.15 9697.9 1261966039 33152.25 -0.004634072
2/1/2018 9717.3 9764.35 9551.55 9687.05 1440471757 36921.88 -0.001118799
2/2/2018 9606.1 9611.35 9392.9 9409.8 1886182270 42875.72 -0.028620684
2/5/2018 9254.55 9367.55 9221.05 9344.4 1468748844 33313.72 -0.006950201
2/6/2018 8985.8 9265.9 8968.5 9190.55 1543401650 35661.14 -0.016464406
2/7/2018 9300.15 9306.8 9181.7 9206.35 1238961894 29997.76 0.0017191572
2/8/2018 9246.05 9365.75 9220.35 9322.6 1231116102 29125.53 0.0126271541
2/9/2018 9167 9272.05 9155 9251.1 1175715193 26370.11 -0.007669534
2/12/2018 9314.3 9362.3 9296.6 9348.45 1206344529 26678.86 0.0105230729
2/14/2018 9397.8 9399.8 9292.85 9326.7 1388569834 30149.22 -0.002326589
2/15/2018 9360.45 9399.4 9293.35 9323.6 1247763594 28020.57 -0.000332379
2/16/2018 9369.25 9386 9212.2 9235.6 1141022586 25689.17 -0.009438414
2/19/2018 9265 9265.25 9091.75 9159.95 1198868597 25429.48 -0.00819113
2/20/2018 9171.2 9207.35 9135.7 9151.05 1058005168 23474.64 -0.000971621
2/21/2018 9205.1 9205.4 9129.35 9167.6 988130044 25847.37 0.0018085356
2/22/2018 9133.9 9160.6 9119.3 9138.5 1341924549 34065.3 -0.003174222
2/23/2018 9165.45 9257.5 9157.1 9251.35 1221133270 28534.37 0.0123488538
2/26/2018 9291.05 9338.2 9280.8 9332.65 1210833249 25452.13 0.0087879066
2/27/2018 9360.9 9374.9 9289.25 9302.25 1164669549 25029 -0.003257381
2/28/2018 9244.5 9290.2 9213.85 9261.9 1396255082 32665.91 -0.00433766
3/1/2018 9254.4 9297.4 9215.8 9225.35 1034789604 23673.8 -0.003946275
3/5/2018 9202.1 9202.2 9104.15 9136.1 1138805061 25369.04 -0.00967443
3/6/2018 9191.45 9214.45 9013.45 9039.8 1189843238 26830.54 -0.010540603
3/7/2018 9025.1 9029.95 8924.7 8936.85 1460121772 27663.02 -0.011388526
3/8/2018 8992.4 9021.65 8898.9 9000.7 1399984518 27068.1 0.0071445755
3/9/2018 9032.55 9051.4 8972.5 8986.4 - - -0.001588765
3/12/2018 9053.7 9130.4 9034.25 9121.75 1269013539 24436.38 0.0150616487
3/13/2018 9102.7 9194.35 9096.2 9157.9 1544582081 41125.61 0.0039630553
3/14/2018 9126.9 9158.2 9091.45 9151.55 1300650655 24246.19 -0.00069339
3/15/2018 9151.35 9177.95 9122.65 9133.9 1382804144 23972.44 -0.001928635
3/16/2018 9127.8 9128.5 8991.85 9004.45 1777873123 37328.12 -0.014172478
3/19/2018 9026.4 9032.3 8879.3 8894.2 1232942854 24473.58 -0.012243946
3/20/2018 8854 8945.35 8847.8 8920.45 1232378014 24791.21 0.0029513616
3/21/2018 8970.85 9015.65 8929.65 8949.1 - - 0.0032117214
3/22/2018 8961.95 8991.7 8897.3 8904 1201574282 24675.55 -0.005039613
3/23/2018 8765.65 8815.55 8744.5 8800.8 1397594381 28742.85 -0.011590296
3/26/2018 8795.05 8923.05 8765.85 8914.35 1363187865 27222.32 0.0129022362
3/27/2018 8968.35 8995.35 8938.9 8978.1 1204690946 25766.58 0.0071513907
3/28/2018 8940.2 8953.9 8899 8912.1 1591782321 37247.19 -0.007351221
4/2/2018 8949.45 9030.7 8933.45 9023.6 - - 0.0125110804
4/3/2018 9004.9 9082.05 8997.7 9074.85 - - 0.0056795514
 4/4/2018 9105.5 9120.1 8962.45 8975.6 1468147076 28723.56 -0.01093682
4/5/2018 9069.05 9150.85 9068.4 9146.15 1303779455 26406.14 0.0190015152
4/6/2018 9148.45 9183.45 9116.55 9172.05 1337000561 25407.73 0.0028317926
4/9/2018 9179.2 9223.35 9175.9 9205.2 - - 0.0036142411
4/10/2018 9237.8 9246.45 9199.2 9219.15 1122742906 24953.08 0.0015154478
4/11/2018 9242.3 9242.3 9179.85 9230.85 1147359720 26071.61 0.0012690975
4/12/2018 9226.45 9263.35 9210.25 9247.25 1099927441 25979.29 0.0017766511
4/13/2018 9276.65 9304.1 9240.7 9267.65 1022184534 26186.19 0.0022060613
4/16/2018 9205.05 9317.85 9202.8 9311.3 992248779 24749.63 0.0047099319
4/17/2018 9339.4 9340.5 9287.6 9330.3 970105657 25011.82 0.0020405314
4/18/2018 9359.1 9366.75 9295.75 9311.6 - - -0.002004223
4/19/2018 9345.65 9360.8 9328.5 9356.4 1153392214 27734.93 0.0048112032
4/20/2018 9349.2 9359.1 9315.15 9347.65 1078176080 30923.72 -0.000935189
4/23/2018 9366.8 9410.9 9324 9373.4 928298708 28822.35 0.0027547031
4/24/2018 9375.95 9403.4 9359.05 9390.4 1208241050 28653.96 0.0018136429
4/25/2018 9387.45 9393.5 9323.4 9349.95 1201785471 29451.33 -0.004307591
4/26/2018 9368.75 9388.85 9339.65 9381.35 1494559481 38829.21 0.0033583067
4/27/2018 9412.95 9467.05 9410.45 9443.65 1131764107 31518.48 0.0066408353
4/30/2018 9464 9503.6 9463.2 9496.5 1032981038 25970.93 0.0055963531
5/2/2018 9531.6 9531.65 9416.5 9444.5 1292908701 32210.04 -0.005475702
5/3/2018 9442.1 9442.2 9355.05 9388.65 1251129941 29433.26 -0.005913495
5/4/2018 9402.5 9402.5 9327.3 9339.75 1220621098 27266.19 -0.005208417
5/7/2018 9371.7 9424.4 9353.3 9418.8 1043699556 26376.34 0.008463824
5/8/2018 9451.9 9452.45 9396.75 9419.85 1272518717 32196.92 0.0001114792
5/9/2018 9401.2 9443.15 9399.45 9418.9 1021612292 26655.09 -0.000100851
5/10/2018 9444.65 9448.5 9351.5 9360.95 1188186020 26434.01 -0.006152523
5/11/2018 9385.8 9421.35 9356 9416.35 1113449757 26350.61 0.0059182027
5/14/2018 9425.25 9432.4 9371.45 9389.95 1125971443 25181.41 -0.002803634
5/15/2018 9391.1 9490.8 9341.2 9365.9 1318818731 30604.51 -0.002561249
5/16/2018 9324.7 9365 9275.6 9328.7 1392165494 27596.09 -0.003971855
5/17/2018 9359.15 9360.15 9290.3 9304.45 1766082583 28702.74 -0.002599505
5/18/2018 9298.95 9300.55 9200.3 9209.2 1898459079 30047.11 -0.010237037
5/21/2018 9221.1 9224.95 9099.85 9108.7 1438289744 26329.71 -0.010913
5/22/2018 9110.65 9152.25 9080.35 9145.65 1444778664 27557.83 0.0040565613
5/23/2018 9136.65 9151.8 9059.35 9069.8 1183800630 27777.34 -0.00829356
5/24/2018 9098.75 9130.95 9046.7 9115.55 1168275340 26957.81 0.0050442127
5/25/2018 9135.05 9230.7 9126.6 9215.55 1183260078 28698.24 0.0109702651
5/28/2018 9256.8 9320.1 9251.8 9307.55 1200767310 27900.32 0.0099831263
5/29/2018 9309.95 9337.25 9250.5 9270.6 1249153905 28132.83 -0.003969895
5/30/2018 9220.8 9283.55 9209.85 9255 1383564936 28305.99 -0.001682739
5/31/2018 9299.4 9333.65 9249.2 9315.35 2394999965 56884.44 0.0065207996
6/1/2018 9317.8 9334.7 9245.55 9255.25 1469064468 27613.3 -0.006451717
6/4/2018 9308.3 9310.9 9167.95 9175.9 1070791784 26780.78 -0.008573512
6/5/2018 9176.65 9178.3 9072.65 9110.5 1303737934 25856.05 -0.007127366
6/6/2018 9114.2 9214.3 9096 9205.9 1333871897 24766.94 0.0104714341
6/7/2018 9244.7 9327.85 9243.7 9300.1 1297032778 25461.28 0.0102325682
6/8/2018 9275.2 9324.7 9254.3 9316.25 1104528886 26125.54 0.0017365405
6/11/2018 9334.45 9386.15 9324.3 9332.4 1056190429 24372.2 0.0017335301
6/12/2018 9355.65 9394.9 9338.3 9386.45 1048244700 25338.5 0.0057916506
6/13/2018 9421 9423.2 9382.55 9386.4 1130235772 27212.82 -5.326828E-06
6/14/2018 9372.3 9372.55 9322.5 9356.65 976718917 24233.84 -0.003169479
6/15/2018 9358.35 9376.65 9303.25 9343.7 1205000833 34222.87 -0.001384042
6/18/2018 9350.65 9354.05 9311.35 9318.55 910418781 21071.55 -0.002691653
6/19/2018 9305.4 9305.4 9225.75 9234.5 1150583452 24296.74 -0.009019644
6/20/2018 9255 9286.65 9239.05 9276.4 1024894441 23026.58 0.0045373328
6/21/2018 9305.05 9307 9229.8 9240.25 938201786 23470.29 -0.003896986
6/22/2018 9241.15 9307.25 9204.05 9296.65 940317493 25079.26 0.006103731
6/25/2018 9297.65 9310.5 9225.35 9234.4 929771591 22889.4 -0.00669596
6/26/2018 9217.05 9261.7 9209.85 9231.8 1038102880 24569.2 -0.000281556
6/27/2018 9246.5 9246.5 9110.25 9129.25 1220235336 27114.85 -0.011108343
6/28/2018 9119.85 9125.6 9018.05 9036.95 1686966277 36262.78 -0.01011036
6/29/2018 9065.9 9167.5 9065.55 9162.45 1190895376 27721.1 0.0138874288
7/2/2018 9185.2 9186.55 9060.6 9109 1151475522 25324.96 -0.005833593
7/3/2018 9113.85 9156.35 9078.8 9149.4 939099353 22469.99 0.004435174
7/4/2018 9158.8 9200.25 9123.6 9194.55 887966835 23175.81 0.0049347498
7/5/2018 9207.6 9207.6 9153.45 9166.6 918697577 24395.87 -0.003039844
7/6/2018 9160.7 9233 9153.4 9194.5 974190694 25540.56 0.0030436585
7/9/2018 9250.4 9281.3 9231.8 9277.95 907169541 22442.63 0.0090760781
7/10/2018 9321.45 9365.15 9305.4 9359.4 970108423 25543.84 0.008778879
7/11/2018 9362.6 9379.6 9333.85 9344.25 1117502548 28252.16 -0.001618694
7/12/2018 9392.75 9442.4 9373.1 9380.9 1156782987 28525.22 0.0039221981
7/13/2018 9406 9408.3 9335.1 9349.05 1104169701 27423.14 -0.003395197
7/16/2018 9350.1 9350.2 9222.3 9231.25 1149735596 26168.2 -0.012600211
7/17/2018 9232.55 9321.9 9214.7 9315.25 1315780540 26523.29 0.0090995261
7/18/2018 9359.5 9371.95 9244.95 9269.55 1360869472 27685.59 -0.004905934
7/19/2018 9284.85 9287.8 9210.1 9236.3 1206208407 26253.65 -0.003587013
7/20/2018 9238.6 9295.05 9217.6 9286.1 1089614983 27044.59 0.0053917694
7/23/2018 9301.7 9369.8 9295.95 9363.85 1275971981 29514.33 0.0083727291
7/24/2018 9385.95 9454.8 9383.35 9450.65 1528614365 31429.55 0.0092696914
7/25/2018 9466.95 9476.5 9433.9 9449.9 1342060846 29360.14 -7.935962E-05
7/26/2018 9455.85 9502.15 9454 9487.9 1607396574 41253.63 0.0040212066
7/27/2018 9537 9583.15 9526.55 9579.05 1325794458 30687.63 0.0096069731
7/30/2018 9598.5 9624.9 9566.35 9618.7 1334687857 30451.88 0.0041392414
7/31/2018 9615.1 9657.6 9582.7 9650.6 1449450833 32459.43 0.0033164565
8/1/2018 9661.7 9683.6 9620.95 9651.7 1409791715 31491.57 0.0001139826
8/2/2018 9642.1 9642.1 9579.7 9588.8 1197535946 28064.67 -0.006516987
8/3/2018 9631.4 9690.55 9630.45 9685.7 1337083279 29111.51 0.0101055398
8/6/2018 9723.05 9743.65 9698 9709.35 1215418308 25918.71 0.002441744
8/7/2018 9740.65 9744.25 9675.75 9704.8 1395132327 29074.74 -0.00046862
8/8/2018 9723.8 9754.3 9696.7 9744.75 1308872030 28052.37 0.0041165197
8/9/2018 9779.35 9784.05 9752.95 9769.1 1797016355 31690.09 0.0024987814
8/10/2018 9776.7 9777.85 9715.3 9724.45 1448202501 31043.39 -0.004570534
8/13/2018 9673 9704.9 9641.15 9656.5 1289194074 27040.93 -0.006987542
8/14/2018 9678.7 9730.65 9672.15 9726.15 1152985809 28710.71 0.0072127582
 8/16/2018 9696.9 9742.5 9666.5 9685.65 1363367193 31562.03 -0.004164032
8/17/2018 9730.85 9776.3 9728.2 9770.2 1292601586 27599.23 0.008729409
8/20/2018 9800.8 9846.55 9798.9 9839.75 1230533685 29071.98 0.0071185851
8/21/2018 9862.9 9868.5 9831.05 9862.5 1270781564 29044.75 0.0023120506
8/23/2018 9900.05 9900.05 9839 9872.55 1083251991 33564.8 0.0010190114
8/24/2018 9860.9 9889.95 9821.45 9850.8 1247916994 30564.91 -0.002203078
8/27/2018 9893.45 9966.9 9887.5 9958.8 1129321339 27094.65 0.0109635766
8/28/2018 9990.25 10012.85 9963.35 9985.9 1230223071 29455.31 0.0027212114
8/29/2018 9995.1 10015.35 9964.35 9973.65 1381557301 32126.35 -0.00122673
8/30/2018 9979.35 9986.35 9947 9975.2 1588292353 37760.86 0.0001554095
8/31/2018 9978.25 10027 9951.55 9992 1516606270 39877.66 0.0016841768
9/3/2018 10049.85 10049.85 9908.7 9921.65 1313564307 32649.01 -0.007040633
9/4/2018 9933 9937.75 9784.25 9806.05 1317238961 32833.4 -0.011651288
9/5/2018 9795.7 9817.85 9678.2 9764.55 1454461370 33320.66 -0.004232081
9/6/2018 9801.95 9832.4 9730.85 9815.45 1142128524 31576.54 0.0052127338
9/7/2018 9834.55 9885.6 9779.35 9875.2 1157981164 33610.23 0.0060873419
9/10/2018 9862.8 9870.7 9730.2 9740.1 1113546500 30874.83 -0.013680736
9/11/2018 9770.9 9775.05 9596.5 9607.1 1196887546 33308.22 -0.013654891
9/12/2018 9641.65 9669.2 9552.2 9660.6 1349558257 30938.53 0.0055687981
9/14/2018 9724.2 9799.15 9722.75 9792.75 1167247807 31236.17 0.0136792746
9/17/2018 9754.6 9754.6 9687.3 9696.45 1237275914 26246.81 -0.009833806
9/18/2018 9701.3 9728.15 9586 9594.25 1479396884 29717.76 -0.01053994
9/19/2018 9633.9 9640.3 9516.25 9545.7 1265966675 29737.64 -0.005060323
9/21/2018 9585.1 9630.7 9134.55 9425.55 2503150510 62365.21 -0.012586819
9/24/2018 9445.2 9449.75 9223.25 9243.15 1566193763 40152.09 -0.019351656
9/25/2018 9238.3 9317.1 9149 9303.35 1798999066 43387.33 0.0065129312
9/26/2018 9367.6 9367.6 9255.35 9302.25 1506735898 33527.52 -0.000118237
9/27/2018 9319.8 9324.5 9188.6 9202.35 1572873469 40125.53 -0.010739337
9/28/2018 9230.1 9249.35 9041.65 9116 1859223742 42339.63 -0.009383473
10/1/2018 9107 9185.5 8986.4 9165.5 1602111133 36796.24 0.0054300132
10/3/2018 9147.25 9157.2 9042.05 9056.7 1533585279 37398.4 -0.011870602
10/4/2018 8963.7 8963.7 8812 8854.85 1494203982 38384.61 -0.022287367
10/5/2018 8793.2 8815.8 8582.15 8624.95 1568350597 38336 -0.025963173
10/8/2018 8611.35 8671.3 8483.15 8602.6 1543006162 37131.2 -0.002591319
10/9/2018 8635.85 8645.8 8519.3 8562.95 1371016463 32361.92 -0.004609072
10/10/2018 8590.45 8762.25 8588.35 8748.5 1466989682 35802.85 0.0216689342
10/11/2018 8501.4 8657 8473.55 8565.6 1477783161 36871.66 -0.020906441
10/12/2018 8649.3 8783.9 8643.35 8767.1 1350685913 32585.82 0.0235243299
10/15/2018 8815.15 8821.65 8732.3 8812 1107984956 25799.61 0.0051214199
10/16/2018 8849.25 8902.65 8835.4 8893.8 1239760702 28796.93 0.0092827962
10/17/2018 8982.55 8999.65 8746.75 8758.6 1284351998 31677.64 -0.015201601
10/19/2018 8676.5 8716.55 8595.45 8640.65 1356601716 35949.83 -0.013466764
10/22/2018 8717.25 8719.5 8560.55 8576.95 1122187874 29574.48 -0.007372131
10/23/2018 8502.6 8559.1 8447.45 8489.9 1126714169 30924.03 -0.010149295
10/24/2018 8585.9 8600 8474.55 8555.65 1110641649 32123.78 0.0077444964
10/25/2018 8476.1 8500.85 8432.5 8473.5 1608719764 39089.3 -0.009601842
10/26/2018 8473.2 8493.85 8370.8 8417.25 1360378373 30455.08 -0.006638343
10/29/2018 8457.5 8623.45 8409.6 8610.1 1412127636 32257.83 0.0229112834
10/30/2018 8607.4 8652.75 8575.05 8600.3 1439038614 30762.87 -0.001138198
10/31/2018 8617.4 8760.35 8536 8753.45 1388548076 38274.86 0.0178075183
11/1/2018 8798.3 8800.85 8742.5 8772.5 1460052296 35253.11 0.0021762848
11/2/2018 8844.1 8953.6 8840.2 8899.4 1720674278 39766.06 0.0144656597
11/5/2018 8904.25 8913 8839.8 8877.9 1245599988 28154.33 -0.002415893
11/6/2018 8902.75 8934.9 8839.65 8870.3 1049917135 26249.73 -0.000856058
11/7/2018 8938.7 8940.7 8918.05 8933.5 208239813 3589.71 0.0071248999
11/9/2018 8947.6 8966.5 8898 8946.35 1214489528 28364.89 0.001438406
11/12/2018 8967.8 8991.15 8846.4 8859.25 1086382258 25989.95 -0.009735814
11/13/2018 8834.55 8932.95 8814.6 8923.55 1095636143 25818.48 0.0072579507
11/14/2018 8967.25 8980.25 8887.95 8921.45 1352520122 34332.39 -0.000235332
11/15/2018 8926.55 8971.1 8894.95 8954.65 1121957770 28705.34 0.0037213682
11/16/2018 8975.55 9011.15 8951.5 8993.25 1339946376 33284.11 0.0043106096
11/19/2018 9031.8 9060.35 8996.35 9052.75 1172819142 26024.75 0.0066160732
11/20/2018 9033.2 9039.7 8948.75 8960.15 1144610307 25638.64 -0.010228936
11/21/2018 8973.9 8982.9 8896.1 8940.3 1096698138 27370.45 -0.002215365
11/22/2018 8952.45 8973.9 8868.2 8879 1014967646 22977.27 -0.006856593
11/26/2018 8913.95 8950.7 8841.1 8943 1074665441 27665.94 0.0072080189
11/27/2018 8938.3 8990.45 8924.4 8983.9 1129599563 28990.54 0.0045734094
11/28/2018 9001.3 9027.35 8984.5 8993.25 1256593475 30603.76 0.0010407507
11/29/2018 9051.85 9097 9031.05 9081.85 1752543319 41406.48 0.0098518333
11/30/2018 9107.8 9134.35 9074.7 9109.15 1605201206 38760.99 0.0030059955
12/3/2018 9153.6 9157.95 9097.5 9126.9 1523135357 32137.97 0.0019485902
12/4/2018 9125.2 9137.65 9094.85 9116.45 1353091050 28373.87 -0.001144967
12/5/2018 9075.05 9075.35 8999.65 9029.45 1198625103 27743.12 -0.009543188
12/6/2018 8975.4 8975.65 8874.95 8883.25 1229440286 29202.07 -0.016191462
12/7/2018 8917.35 8947.35 8876.55 8940.65 1166333395 30368.56 0.0064615991
12/10/2018 8789.75 8818.65 8760.15 8769.6 1077537129 26339.43 -0.019131719
12/11/2018 8655.1 8859.65 8646.55 8845.15 1292271254 31824.16 0.0086149881
12/12/2018 8882.2 9031.6 8865 9021.6 1237968726 30373.43 0.0199487855
12/13/2018 9078.75 9113.15 9037.85 9077.3 1270743038 31715.17 0.0061740711
12/14/2018 9072.45 9104.45 9046.45 9091.3 1325671237 27714.45 0.0015423088
12/17/2018 9127.55 9162.95 9118.5 9153.95 941829527 23484.29 0.0068912037
12/18/2018 9126.5 9183.25 9108.1 9177.35 1061222738 25830.85 0.0025562735
12/19/2018 9203.05 9258.35 9201.55 9246.8 1433672887 33603.46 0.007567544
12/20/2018 9188.35 9241.1 9180 9234.45 1263836000 29270.32 -0.001335597
12/21/2018 9236.55 9255.8 9071.45 9082.55 1379367465 34517.23 -0.016449274
12/24/2018 9100.9 9102.05 8992.2 9002.45 1031756392 23085.53 -0.008819109
12/26/2018 8977.95 9056.2 8879.45 9041.7 1098579836 26281.11 0.0043599242
12/27/2018 9110.85 9119.8 9070.65 9078.8 1494020701 34440.01 0.0041032107
12/28/2018 9111.95 9173.6 9109.7 9152.55 985262781 24374.32 0.0081233203
12/31/2018 9194.65 9207.1 9159.3 9170 857723474 20800.1 0.0019065725
1/1/2019 9186.7 9206.05 9128.4 9197.9 724662248 16992.99 0.00304253
1/2/2019 9169.7 9195.25 9065.45 9103.4 1109343017 27083.35 -0.010274084
1/3/2019 9106.65 9130 9006.75 9014.8 992708044 25850.17 -0.009732627
1/4/2019 9034.25 9064.85 8978.2 9054.9 1181698697 26746.32 0.0044482407
 1/7/2019 9117.2 9136.3 9064.65 9081.15 985071768 23345.65 0.0028989829
1/8/2019 9090.8 9109.1 9052.1 9098.65 976173837 24758.67 0.0019270687
1/9/2019 9143.2 9149.35 9050.15 9127.45 1101309246 28243.89 0.0031653047
1/10/2019 9132.8 9144 9102.55 9119.4 907528784 22642.16 -0.000881955
1/11/2019 9130.7 9142.3 9057.15 9098.2 861743777 23305.01 -0.002324714
1/14/2019 9102.4 9102.9 9014.95 9051.45 911936194 23759.25 -0.005138379
1/15/2019 9082.5 9163.3 9082.5 9157.15 978894140 26619.16 0.011677687
1/16/2019 9167.45 9195.05 9150 9158.75 973275892 25021.81 0.0001747269
1/17/2019 9182 9191.85 9119.6 9161.6 1007575376 26244.19 0.0003111778
1/18/2019 9173.2 9180.3 9113.45 9140.1 959390638 27489.64 -0.002346752
1/21/2019 9150.6 9195.8 9125.45 9155.3 998815405 28101.74 0.0016630015
1/22/2019 9146.3 9146.3 9075.25 9131.15 1007067684 30053.29 -0.002637816
1/23/2019 9138.75 9151.05 9055.15 9068.85 988569092 26380.21 -0.006822799
1/24/2019 9080.25 9086.35 9039.45 9072.2 979857742 27051 0.0003693963
1/25/2019 9085.6 9133.15 8974.55 8994.35 1262667051 33683.4 -0.00858116
1/28/2019 8999.3 9001.15 8849.95 8876.6 1346539812 33750.57 -0.013091552
1/29/2019 8865.3 8904.9 8825.6 8875.65 1213359967 32159.92 -0.000107023
1/30/2019 8913.45 8919.45 8851.05 8884.9 1172562732 33603.72 0.0010421772
1/31/2019 8916.4 9007.45 8899.55 9003.85 1659908058 42878.62 0.0133878828
2/1/2019 9024.95 9130.1 8988.25 9056.3 1490461665 39385.9 0.0058252858
2/4/2019 9045 9052.55 8974.65 9042 1623654084 28669.36 -0.001579011
2/5/2019 9039.7 9064.6 9016.7 9033.6 1988467885 27589.89 -0.000928998
2/6/2019 9056.9 9128.05 9039.3 9118.7 1825509475 30999.19 0.0094203861
2/7/2019 9125.5 9179.75 9116.15 9145.8 1757382920 29530.68 0.0029719149
2/8/2019 9112.7 9122.65 9024.75 9036.9 1520975839 28592.89 -0.011907105
2/11/2019 9026.1 9026.1 8949.85 8967.15 1176179562 26058.4 -0.007718355
2/12/2019 8961.9 8987.85 8917.65 8925.3 1218532306 26834.39 -0.004667035
2/13/2019 8955.35 8970.8 8873.4 8887.9 1378218266 28068.47 -0.004190335
2/14/2019 8878.85 8891.9 8837.75 8869.3 1824006382 33558.85 -0.002092733
2/15/2019 8887.55 8889.9 8753.65 8827.05 1473779370 33262.22 -0.004763623
2/18/2019 8836 8849.05 8744.95 8754.35 1263366166 25794.23 -0.008236047
2/19/2019 8753.7 8825.8 8729.7 8742.3 1127866687 25081.96 -0.001376459
2/20/2019 8781.4 8858.05 8780 8845.6 1221300791 25796.75 0.0118161125
2/21/2019 8857.5 8912.4 8839.75 8901.7 1378298869 27216.69 0.0063421362
2/22/2019 8899.6 8925.7 8885.9 8919.75 1693773721 36115.4 0.0020277026
2/25/2019 8941.15 8989.9 8921.9 8983.85 1469384001 28624.59 0.0071863001
2/26/2019 8899 8994 8846.1 8953.15 1482886356 32057.43 -0.003417243
2/27/2019 8991.8 9057.4 8896.2 8946.2 1511871878 32174.01 -0.000776263
2/28/2019 8990.35 8990.6 8941.6 8955.95 1812730227 41267.88 0.0010898482
3/1/2019 8995.45 9045.7 8994 9037.5 1525231104 29135.12 0.0091056783
3/5/2019 9042.9 9178.95 9014.7 9173.6 1929443706 35357.66 0.0150594744
3/6/2019 9211.8 9243.3 9197.9 9230.45 1918347956 36741.84 0.0061971309
3/7/2019 9251.65 9254.45 9210.9 9225.35 1668089317 30959.57 -0.000552519
3/8/2019 9213.3 9225.3 9184.55 9211.05 1422519985 27575.06 -0.001550077
3/11/2019 9240.8 9353.4 9235.6 9345.6 1539735147 33039.76 0.0146074552
3/12/2019 9399.6 9461.6 9396.85 9440.85 1621296450 38923.79 0.010191962
3/13/2019 9461.25 9471.4 9416.65 9450.25 1443338398 37573.19 0.0009956731
3/14/2019 9481.85 9486.5 9424.5 9447.2 1351916296 31560.56 -0.000322743
3/15/2019 9473.85 9540.95 9471.4 9499.4 1861141517 45646.05 0.0055254467
3/18/2019 9536.05 9572.95 9481.65 9516.7 1413548415 31362.44 0.0018211677
3/19/2019 9549.75 9576.05 9513.45 9570.15 1553819264 32443.88 0.0056164427
3/20/2019 9587.5 9588.5 9540.9 9553 1519215955 34165.49 -0.00179203
3/22/2019 9572.35 9594.1 9485.45 9500.05 1566059510 34280.42 -0.005542761
3/25/2019 9446.85 9446.85 9381.9 9411.65 1267948932 27995.37 -0.009305214
3/26/2019 9431.9 9522.45 9421.6 9512.6 1475115700 31022.05 0.0107260682
3/27/2019 9552.2 9569.6 9475.4 9501.8 1564260248 35985.2 -0.001135336
3/28/2019 9518.7 9613.55 9510.8 9601.95 1882550220 45876.98 0.0105401082
3/29/2019 9647.75 9667.45 9613 9663.7 1875536376 39926.75 0.0064309854