Daily Avg Daily Avg Daily Annualize

Year Date Open High Low Close Return Return S.D d return
2016 1-Jan-16 26101.5 26197.27 26008.2 26160.9 0.17% 0.01% 0.94% 1.95%
4-Jan-16 26116.52 26116.52 25596.57 25623.35 -2.05%
5-Jan-16 25744.7 25766.76 25513.75 25580.34 -0.17%
6-Jan-16 25628.23 25632.57 25357.7 25406.33 -0.68%
7-Jan-16 25224.7 25230.35 24825.7 24851.83 -2.18%
8-Jan-16 24969.02 25083.55 24887.22 24934.33 0.33%
11-Jan-16 24787.11 24961.88 24598.9 24825.04 -0.44%
12-Jan-16 24862.93 24882.3 24597.11 24682.03 -0.58%
13-Jan-16 24804.64 24956.54 24387.69 24854.11 0.70%
14-Jan-16 24606.2 25018.46 24473.22 24772.97 -0.33%
15-Jan-16 24881.76 24912.64 24421.53 24455.04 -1.28%
18-Jan-16 24400.78 24524.85 24141.99 24188.37 -1.09%
19-Jan-16 24257.28 24563.34 24247.23 24479.84 1.21%
20-Jan-16 24325.77 24325.77 23839.76 24062.04 -1.71%
21-Jan-16 24194.75 24351.83 23862 23962.21 -0.41%
22-Jan-16 24122.06 24472.88 24120.04 24435.66 1.98%
25-Jan-16 24540.97 24650.57 24433.67 24485.95 0.21%
27-Jan-16 24643.13 24645.7 24458.13 24492.39 0.03%
28-Jan-16 24481.86 24587.2 24400.52 24469.57 -0.09%
29-Jan-16 24347.31 24911.9 24340.06 24870.69 1.64%
1-Feb-16 24982.22 25002.32 24788.58 24824.83 -0.18%
2-Feb-16 24868.21 24928.75 24460.53 24539 -1.15%
3-Feb-16 24393.59 24409.26 24187.54 24223.32 -1.29%
4-Feb-16 24386.45 24514.01 24224.74 24338.43 0.48%
5-Feb-16 24360.36 24672.9 24345.79 24616.97 1.14%
8-Feb-16 24637.41 24698.95 24196.84 24287.42 -1.34%
9-Feb-16 24076.85 24111.19 23919.47 24020.98 -1.10%
10-Feb-16 23938.32 23938.32 23636.72 23758.9 -1.09%
11-Feb-16 23758.46 23758.46 22909.12 22951.83 -3.40%
12-Feb-16 23060.39 23161.15 22600.39 22986.12 0.15%
15-Feb-16 23223.43 23622.64 23197.67 23554.12 2.47%
16-Feb-16 23688.61 23692.08 23164.54 23191.97 -1.54%
17-Feb-16 23237.23 23434.91 22920.84 23381.87 0.82%
18-Feb-16 23536.47 23735.35 23448.21 23649.22 1.14%
19-Feb-16 23640.32 23774.48 23508.36 23709.15 0.25%
22-Feb-16 23783.47 23855.04 23674.86 23788.79 0.34%
23-Feb-16 23850.41 23851.51 23361.94 23410.18 -1.59%
24-Feb-16 23332.94 23338.89 23057.45 23088.93 -1.37%
25-Feb-16 23105.16 23142.96 22948.1 22976 -0.49%
26-Feb-16 23141.08 23227.91 23021.94 23154.3 0.78%
29-Feb-16 23238.5 23343.22 22494.61 23002 -0.66%
1-Mar-16 23153.32 23821.49 23133.18 23779.35 3.38%
2-Mar-16 24044.96 24280.42 24043.89 24242.98 1.95%
3-Mar-16 24386.67 24640.51 24383.28 24606.99 1.50%
4-Mar-16 24704.59 24719.05 24531.8 24646.48 0.16%
 8-Mar-16 24655.19 24793.62 24509.21 24659.23 0.05%
9-Mar-16 24527.27 24820.76 24451.6 24793.96 0.55%
### 24815.7 24817.48 24471.39 24623.34 -0.69%
### 24620.39 24817.8 24552.26 24717.99 0.38%
### 24801.7 24960.51 24734.04 24804.28 0.35%
### 24832.04 24840.77 24517.28 24551.17 -1.02%
### 24537.61 24706.85 24354.55 24682.48 0.53%
### 24852.18 24948.3 24576.52 24677.37 -0.02%
### 24729.41 24986.94 24681.64 24952.74 1.12%
### 25007.56 25327.45 24988.27 25285.37 1.33%
### 25331.01 25381.33 25083.7 25330.49 0.18%
### 25322.1 25367.81 25156.82 25337.56 0.03%
### 25417.11 25432.94 24895.49 24966.4 -1.46%
### 24957.24 25079.35 24835.56 24900.46 -0.26%
### 25062.06 25358.84 25055.42 25338.58 1.76%
### 25364.75 25479.62 25223.22 25341.86 0.01%
1-Apr-16 25301.7 25354.94 25119.35 25269.64 -0.28%
4-Apr-16 25333.98 25424.15 25223.49 25399.65 0.51%
5-Apr-16 25372.44 25372.44 24837.51 24883.59 -2.03%
6-Apr-16 24978.86 25000.65 24834.16 24900.63 0.07%
7-Apr-16 24998.79 25013.13 24647.48 24685.42 -0.86%
8-Apr-16 24665.8 24736.03 24608.51 24673.84 -0.05%
11-Apr-16 24789.4 25049.92 24523.2 25022.16 1.41%
12-Apr-16 25056.47 25180.02 24996.44 25145.59 0.49%
13-Apr-16 25358.42 25671.5 25358.42 25626.75 1.91%
18-Apr-16 25833.16 25870.03 25634.12 25816.36 0.74%
20-Apr-16 25942.34 25956.34 25716.81 25844.18 0.11%
21-Apr-16 25979.68 26080.07 25783.12 25880.38 0.14%
22-Apr-16 25892.49 25922.02 25771.88 25838.14 -0.16%
25-Apr-16 25891.03 25891.03 25585.93 25678.93 -0.62%
26-Apr-16 25604.92 26055 25549.05 26007.3 1.28%
27-Apr-16 25956.42 26092.93 25885.24 26064.12 0.22%
28-Apr-16 26078.28 26100.54 25561.17 25603.1 -1.77%
29-Apr-16 25612.91 25755.43 25424.03 25606.62 0.01%
2-May-16 25565.44 25565.44 25341.14 25436.97 -0.66%
3-May-16 25500.14 25705.96 25192.94 25229.7 -0.81%
4-May-16 25210.87 25245.7 25061.04 25101.73 -0.51%
5-May-16 25187.66 25394.1 25162.94 25262.21 0.64%
6-May-16 25223.67 25260.48 25057.93 25228.5 -0.13%
9-May-16 25321.83 25709.68 25302.86 25688.86 1.82%
### 25682.98 25809.93 25614.24 25772.53 0.33%
### 25548.97 25762.49 25409.24 25597.02 -0.68%
### 25684.6 25827.03 25620.27 25790.22 0.75%
### 25739.94 25743.69 25400.27 25489.57 -1.17%
### 25528.8 25688.46 25351.62 25653.23 0.64%
### 25756.14 25927.31 25733.76 25773.61 0.47%
### 25671.48 25747 25503.4 25704.61 -0.27%
 ### 25713.84 25714.56 25351.99 25399.72 -1.19%
### 25428.42 25506.06 25251.9 25301.9 -0.39%
### 25447.72 25519.26 25207.78 25230.36 -0.28%
### 25256.97 25340.47 25181.47 25305.47 0.30%
### 25432.1 25897.87 25430.59 25881.17 2.28%
### 26008.25 26398.94 25941.51 26366.68 1.88%
### 26415.93 26677.43 26405.28 26653.6 1.09%
### 26694.75 26794.96 26623.33 26725.6 0.27%
### 26817.75 26837.2 26561.58 26667.96 -0.22%
1-Jun-16 26684.46 26857.25 26671.86 26713.93 0.17%
2-Jun-16 26694.28 26885.16 26641.02 26843.14 0.48%
3-Jun-16 26919.23 27008.14 26792.07 26843.03 0.00%
6-Jun-16 26897.84 26901.42 26729.54 26777.45 -0.24%
7-Jun-16 26833.54 27082.63 26829.53 27009.67 0.87%
8-Jun-16 27085.24 27105.41 26973.71 27020.66 0.04%
9-Jun-16 26994.48 26994.91 26692.35 26763.46 -0.95%
10-Jun-16 26742.26 26972.06 26620.5 26635.75 -0.48%
13-Jun-16 26468.27 26468.27 26262.27 26396.77 -0.90%
14-Jun-16 26482.5 26485.45 26264.81 26395.71 0.00%
15-Jun-16 26500.79 26752.59 26446.59 26726.34 1.25%
16-Jun-16 26686.03 26686.03 26314.91 26525.46 -0.75%
17-Jun-16 26653.85 26730.55 26538.51 26625.91 0.38%
20-Jun-16 26497.11 26885.49 26447.88 26866.92 0.91%
21-Jun-16 26907.42 26925.64 26754.6 26812.78 -0.20%
22-Jun-16 26791.68 26887.29 26617.45 26765.65 -0.18%
23-Jun-16 26753.2 27060.98 26736.52 27002.22 0.88%
24-Jun-16 26367.48 26435.85 25911.33 26397.71 -2.24%
27-Jun-16 26347.81 26493.51 26262.72 26402.96 0.02%
28-Jun-16 26410.66 26583.33 26378.46 26524.55 0.46%
29-Jun-16 26627.15 26776.17 26606.31 26740.39 0.81%
30-Jun-16 26926.17 27069.23 26872.59 26999.72 0.97%
1-Jul-16 27064.33 27243.36 27061.4 27144.91 0.54%
4-Jul-16 27314.44 27385.66 27251.06 27278.76 0.49%
5-Jul-16 27340.72 27348.66 27127.3 27166.87 -0.41%
7-Jul-16 27209.97 27288.22 27146.95 27201.49 0.13%
8-Jul-16 27292.2 27294.82 27034.14 27126.9 -0.27%
11-Jul-16 27358.23 27647.48 27358.23 27626.69 1.84%
12-Jul-16 27667.81 27828.74 27667.81 27808.14 0.66%
13-Jul-16 27912.14 27928.76 27752.14 27815.18 0.03%
14-Jul-16 27857.8 27967.77 27763.15 27942.11 0.46%
15-Jul-16 27966.14 28048.7 27735.87 27836.5 -0.38%
18-Jul-16 27920.66 28013.5 27697.69 27746.66 -0.32%
19-Jul-16 27790.05 27826.69 27637.98 27787.62 0.15%
20-Jul-16 27775.7 27935.18 27759.71 27915.89 0.46%
21-Jul-16 27980.07 27988.76 27687.54 27710.52 -0.74%
22-Jul-16 27721.72 27832.45 27646.21 27803.24 0.33%
25-Jul-16 27753.96 28110.37 27736.51 28095.34 1.05%
 26-Jul-16 28121.37 28149.53 27927.13 27976.52 -0.42%
27-Jul-16 27976.14 28210.88 27899.93 28024.33 0.17%
28-Jul-16 28108.78 28240.2 28064.9 28208.62 0.66%
29-Jul-16 28232.87 28233.47 28037.87 28051.86 -0.56%
1-Aug-16 28083.08 28284.85 27873.53 28003.12 -0.17%
2-Aug-16 28069.12 28175.22 27943.91 27981.71 -0.08%
3-Aug-16 28008.52 28015.43 27647.14 27697.51 -1.02%
4-Aug-16 27899.88 27921.91 27627.97 27714.37 0.06%
5-Aug-16 27810.55 28110.37 27795.74 28078.35 1.31%
8-Aug-16 28181.92 28226.38 28128.06 28182.57 0.37%
9-Aug-16 28289.22 28289.96 27956.77 28085.16 -0.35%
### 28133.36 28143.28 27736.62 27774.88 -1.10%
### 27805.94 27902.39 27697.33 27859.6 0.31%
### 27919.95 28203.27 27900.91 28152.4 1.05%
### 28190.04 28199.1 27942.65 28064.61 -0.31%
### 28061.79 28174.3 27960.14 28005.37 -0.21%
### 28077.64 28214.17 28077 28123.44 0.42%
### 28167.66 28212.3 28026.12 28077 -0.17%
### 28088.07 28143.28 27918.05 27985.54 -0.33%
### 28012.56 28028.98 27854.43 27990.21 0.02%
### 28065.25 28108.39 27959.87 28059.94 0.25%
### 28103.6 28154.21 27803.24 27835.91 -0.80%
### 27882.75 27935.88 27696.99 27782.25 -0.19%
### 27827.26 27952.85 27698.71 27902.66 0.43%
### 28012.46 28478.02 28010.66 28343.01 1.58%
### 28372.25 28532.25 28363.1 28452.17 0.39%
1-Sep-16 28459.09 28548.85 28386.61 28423.48 -0.10%
2-Sep-16 28498.72 28581.58 28427.63 28532.11 0.38%
6-Sep-16 28631.27 29013.4 28631.27 28978.02 1.56%
7-Sep-16 29035.67 29067.84 28911.31 28926.36 -0.18%
8-Sep-16 28929.46 29077.28 28854.56 29045.28 0.41%
9-Sep-16 29062.9 29062.9 28755.08 28797.25 -0.85%
12-Sep-16 28481.09 28481.11 28251.31 28353.54 -1.54%
14-Sep-16 28345.49 28416.41 28259.38 28372.23 0.07%
15-Sep-16 28398.33 28454.02 28311.11 28412.89 0.14%
16-Sep-16 28520.3 28778.64 28494.59 28599.03 0.66%
19-Sep-16 28626.6 28714.77 28552.55 28634.5 0.12%
20-Sep-16 28690.66 28698.81 28480.53 28523.2 -0.39%
21-Sep-16 28554.38 28689.36 28462.33 28507.42 -0.06%
22-Sep-16 28766.94 28871.92 28693.07 28773.13 0.93%
23-Sep-16 28810.32 28825.09 28627.38 28668.22 -0.36%
26-Sep-16 28630.92 28630.92 28272.03 28294.28 -1.30%
27-Sep-16 28373.02 28432.74 28179.34 28223.7 -0.25%
28-Sep-16 28198.88 28378.56 28198.3 28292.81 0.24%
29-Sep-16 28423.14 28475.57 27719.92 27827.53 -1.64%
30-Sep-16 27807.82 27955.21 27716.78 27865.96 0.14%
3-Oct-16 27997.29 28273.02 27919.89 28243.29 1.35%
 4-Oct-16 28377.64 28404.7 28242.25 28334.55 0.32%
5-Oct-16 28425.74 28477.65 28188.9 28220.98 -0.40%
6-Oct-16 28298.35 28328.56 28031.22 28106.21 -0.41%
7-Oct-16 28129.22 28155.68 27964.91 28061.14 -0.16%
10-Oct-16 28144.28 28216.64 28068.32 28082.34 0.08%
13-Oct-16 28042.62 28042.62 27563.84 27643.11 -1.56%
14-Oct-16 27712.22 27763.54 27548.18 27673.6 0.11%
17-Oct-16 27776.14 27803.21 27488.3 27529.97 -0.52%
18-Oct-16 27656.89 28064.39 27652.76 28050.88 1.89%
19-Oct-16 28112.36 28131.07 27926.17 27984.37 -0.24%
20-Oct-16 28031.57 28212.5 28031.57 28129.84 0.52%
21-Oct-16 28163.41 28163.41 27957.92 28077.18 -0.19%
24-Oct-16 28156.59 28256.65 28075.95 28179.08 0.36%
25-Oct-16 28159.09 28211.41 28013.69 28091.42 -0.31%
26-Oct-16 28050.55 28050.55 27759.56 27836.51 -0.91%
27-Oct-16 27808.63 27958.13 27665.6 27915.9 0.29%
28-Oct-16 27983.14 28000.14 27789.84 27941.51 0.09%
1-Nov-16 27966.18 28029.8 27845.63 27876.61 -0.23%
2-Nov-16 27679.32 27679.32 27500.81 27527.22 -1.25%
3-Nov-16 27518.06 27600.74 27399.26 27430.28 -0.35%
4-Nov-16 27465.55 27498.91 27193.61 27274.15 -0.57%
7-Nov-16 27552.27 27591.15 27398.72 27458.99 0.68%
8-Nov-16 27537.26 27646.84 27406.76 27591.14 0.48%
9-Nov-16 26251.38 27397.38 25902.45 27252.53 -1.23%
### 27605.05 27743.46 27457.05 27517.68 0.97%
### 27344.85 27344.85 26777.18 26818.82 -2.54%
### 26809.61 26809.61 26253.63 26304.63 -1.92%
### 26508.94 26621.4 26239.21 26298.69 -0.02%
### 26304.9 26449.87 26155.4 26227.62 -0.27%
### 26270.2 26349.02 26106.78 26150.24 -0.30%
### 26246.7 26270.28 25717.93 25765.14 -1.47%
### 25928.16 26039.7 25765.51 25960.78 0.76%
### 26101.33 26130.49 25877.16 26051.81 0.35%
### 26049.14 26049.14 25810.97 25860.17 -0.74%
### 25953.24 26343.95 25874.45 26316.34 1.76%
### 26303.52 26413.99 26183.22 26350.17 0.13%
### 26408.62 26587.07 26354.66 26394.01 0.17%
### 26441.02 26680.55 26395.5 26652.81 0.98%
1-Dec-16 26756.66 26769.32 26540.82 26559.92 -0.35%
2-Dec-16 26437.37 26463.06 26182.93 26230.66 -1.24%
5-Dec-16 26253.48 26390.8 26125.35 26349.1 0.45%
6-Dec-16 26403.62 26502.43 26356.02 26392.76 0.17%
7-Dec-16 26456.21 26540.83 26164.82 26236.87 -0.59%
8-Dec-16 26366.52 26733.87 26357.35 26694.28 1.74%
9-Dec-16 26787.14 26803.76 26707.81 26747.18 0.20%
### 26725.31 26725.31 26468.59 26515.24 -0.87%
### 26607.65 26724.97 26494.23 26697.82 0.69%
 ### 26707.91 26736.34 26547.05 26602.84 -0.36%
### 26497.71 26737.86 26407.58 26519.07 -0.31%
### 26548.67 26594.55 26455.21 26489.56 -0.11%
### 26505.66 26505.66 26340.38 26374.7 -0.43%
### 26374.59 26435.56 26241.43 26307.98 -0.25%
### 26368.88 26396 26213.51 26242.38 -0.25%
### 26224.07 26248.45 25940.14 25979.6 -1.00%
### 25959.99 26143.19 25872.38 26040.7 0.24%
### 25992.41 26008.57 25753.74 25807.1 -0.90%
### 25815.43 26249.03 25803.19 26213.44 1.57%
### 26243.19 26415.05 26191.72 26210.68 -0.01%
### 26429.41 26429.63 26166.67 26366.15 0.59%
### 26441.51 26678.6 26406.53 26626.46 0.99%
2017 2-Jan-17 26711.15 26720.98 26447.06 26595.45 -0.12% 0.10% 0.56% 27.91%
3-Jan-17 26616.92 26724.4 26488.37 26643.24 0.18%
4-Jan-17 26677.22 26723.37 26606.06 26633.13 -0.04%
5-Jan-17 26738.42 26917.21 26738.42 26878.24 0.92%
6-Jan-17 26929.69 27009.61 26733.33 26759.23 -0.44%
9-Jan-17 26860.81 26860.88 26701.18 26726.55 -0.12%
10-Jan-17 26811.63 26914.95 26804.17 26899.56 0.65%
11-Jan-17 26978.44 27174.87 26978.44 27140.41 0.90%
12-Jan-17 27171.66 27278.93 27166.69 27247.16 0.39%
13-Jan-17 27378.01 27459.75 27143.07 27238.06 -0.03%
16-Jan-17 27238.35 27335.08 27172.68 27288.17 0.18%
17-Jan-17 27331.82 27381.43 27179.19 27235.66 -0.19%
18-Jan-17 27261.76 27422.67 27217.65 27257.64 0.08%
19-Jan-17 27253.34 27348.19 27219.89 27308.6 0.19%
20-Jan-17 27232.69 27264.41 27009.81 27034.5 -1.00%
23-Jan-17 26990.93 27167.79 26963.58 27117.34 0.31%
24-Jan-17 27170.88 27393.35 27140.85 27375.58 0.95%
25-Jan-17 27462.83 27736.83 27439.68 27708.14 1.21%
27-Jan-17 27761.03 27980.39 27759.48 27882.46 0.63%
30-Jan-17 27866.8 27947.37 27813.32 27849.56 -0.12%
31-Jan-17 27867.92 27867.92 27624.54 27655.96 -0.70%
1-Feb-17 27669.08 28159.54 27590.1 28141.64 1.76%
2-Feb-17 28167.83 28299.92 28070.81 28226.61 0.30%
3-Feb-17 28270.67 28280.58 28127.18 28240.52 0.05%
6-Feb-17 28340.39 28487.28 28340.39 28439.28 0.70%
7-Feb-17 28443.23 28483.41 28239.12 28335.16 -0.37%
8-Feb-17 28386.08 28391.64 28149.08 28289.92 -0.16%
9-Feb-17 28349.22 28469.48 28152.18 28329.7 0.14%
10-Feb-17 28367.17 28456.18 28286.8 28334.25 0.02%
13-Feb-17 28450.42 28458.8 28197.38 28351.62 0.06%
14-Feb-17 28386.12 28393.42 28263.45 28339.31 -0.04%
15-Feb-17 28270.11 28382.32 28102.23 28155.56 -0.65%
16-Feb-17 28223.85 28327.84 28146.19 28301.27 0.52%
17-Feb-17 28670.43 28726.26 28410.91 28468.75 0.59%
20-Feb-17 28481.91 28696.53 28419.27 28661.58 0.68%
21-Feb-17 28716.7 28801 28597.33 28761.59 0.35%
22-Feb-17 28822.4 28963.52 28789.3 28864.71 0.36%
23-Feb-17 28927.67 29065.31 28860.46 28892.97 0.10%
27-Feb-17 28910.5 28961.83 28791.19 28812.88 -0.28%
28-Feb-17 28825.19 28876.54 28721.12 28743.32 -0.24%
1-Mar-17 28849.04 29029.17 28824.17 28984.49 0.84%
2-Mar-17 29117.38 29145.62 28784.31 28839.79 -0.50%
3-Mar-17 28827.5 28860.13 28716.21 28832.45 -0.03%
6-Mar-17 28859.21 29070.2 28856.12 29048.19 0.75%
7-Mar-17 29092.16 29098.17 28957.68 28999.56 -0.17%
8-Mar-17 29021.06 29022.32 28815.48 28901.94 -0.34%
9-Mar-17 28909.7 28986.72 28815.02 28929.13 0.09%
### 29006 29076.63 28851.04 28946.23 0.06%
### 29437.23 29561.93 29356.05 29442.63 1.71%
### 29452.86 29500.08 29358.91 29398.11 -0.15%
### 29482.83 29614.79 29482.83 29585.85 0.64%
### 29755.74 29824.62 29601.86 29648.99 0.21%
### 29653.54 29699.48 29482.4 29518.74 -0.44%
### 29525.88 29585.05 29380.14 29485.45 -0.11%
### 29341.41 29341.41 29137.48 29167.68 -1.08%
### 29201.01 29373.79 29198.08 29332.16 0.56%
### 29350.6 29539.85 29350.17 29421.4 0.30%
### 29395.68 29420.7 29163.54 29237.15 -0.63%
### 29301.22 29442.18 29301.22 29409.52 0.59%
### 29463.01 29554.39 29439.42 29531.43 0.41%
### 29538.03 29684.54 29521.65 29647.42 0.39%
### 29633.91 29687.64 29552.61 29620.5 -0.09%
3-Apr-17 29737.73 29926.94 29705.72 29910.22 0.98%
5-Apr-17 29996.03 30007.48 29817.69 29974.24 0.21%
6-Apr-17 29946.89 29954.25 29817.59 29927.34 -0.16%
7-Apr-17 29850.71 29886.12 29668.45 29706.61 -0.74%
10-Apr-17 29752.62 29831.32 29553.04 29575.74 -0.44%
11-Apr-17 29630.06 29804.51 29570.58 29788.35 0.72%
12-Apr-17 29838.82 29838.82 29549.74 29643.48 -0.49%
13-Apr-17 29637.12 29660.48 29442.26 29461.45 -0.61%
17-Apr-17 29470.27 29494.08 29363.28 29413.66 -0.16%
18-Apr-17 29487.78 29701.19 29286.38 29319.1 -0.32%
19-Apr-17 29369.9 29388.25 29241.48 29336.57 0.06%
20-Apr-17 29358.59 29453.06 29341.68 29422.39 0.29%
21-Apr-17 29575.66 29584.34 29259.42 29365.3 -0.19%
24-Apr-17 29407.68 29681.33 29392.99 29655.84 0.99%
25-Apr-17 29825.14 29961.82 29780.84 29943.24 0.97%
26-Apr-17 30030.2 30167.09 29968.57 30133.35 0.63%
27-Apr-17 30141.39 30184.22 29973.4 30029.74 -0.34%
28-Apr-17 30064.6 30067.64 29848.21 29918.4 -0.37%
2-May-17 30021.49 30069.24 29804.12 29921.18 0.01%
3-May-17 29984.95 30020.59 29846.57 29894.8 -0.09%
4-May-17 30069.72 30169.95 30007.4 30126.21 0.77%
5-May-17 30142.14 30176.55 29823.6 29858.8 -0.89%
8-May-17 29915.12 30016.04 29877.41 29926.15 0.23%
9-May-17 29977.5 30017.82 29911.44 29933.25 0.02%
### 29988.78 30271.6 29987.44 30248.17 1.05%
### 30309.71 30366.43 30207.11 30250.98 0.01%
### 30285.61 30299.74 30111.45 30188.15 -0.21%
### 30287.37 30357.96 30273.62 30322.12 0.44%
### 30391.48 30591.55 30363.37 30582.6 0.86%
### 30616.53 30692.45 30519.14 30658.77 0.25%
### 30466.82 30575.83 30393.72 30434.79 -0.73%
### 30539.65 30712.35 30338.52 30464.92 0.10%
### 30638.88 30712.15 30516.87 30570.97 0.35%
### 30553.89 30610.64 30316.92 30365.25 -0.67%
### 30446.77 30534.15 30247.6 30301.64 -0.21%
### 30374.81 30793.43 30352.26 30750.03 1.48%
### 30765.77 31074.07 30745.57 31028.21 0.90%
### 30944.38 31214.39 30869.9 31109.28 0.26%
### 31111.73 31220.38 31064.04 31159.4 0.16%
### 31222.51 31255.28 31107.48 31145.8 -0.04%
1-Jun-17 31117.09 31213.12 31062.02 31137.59 -0.03%
2-Jun-17 31205.37 31332.56 31190.4 31273.29 0.44%
5-Jun-17 31274.74 31355.42 31198.22 31309.49 0.12%
6-Jun-17 31420.85 31430.32 31172.55 31190.56 -0.38%
7-Jun-17 31252.71 31346.99 31172.98 31271.28 0.26%
8-Jun-17 31316.91 31354.51 31193.77 31213.36 -0.19%
9-Jun-17 31196.86 31289.99 31087.28 31262.06 0.16%
12-Jun-17 31225.43 31225.43 31044.28 31095.7 -0.53%
13-Jun-17 31091.1 31260.77 31062.34 31103.49 0.03%
14-Jun-17 31147.69 31190.36 31054.94 31155.91 0.17%
15-Jun-17 31222.89 31229.44 31026.48 31075.73 -0.26%
16-Jun-17 31160.47 31182.73 31017.18 31056.4 -0.06%
19-Jun-17 31168.98 31362.15 31163.35 31311.57 0.82%
20-Jun-17 31392.53 31392.53 31261.49 31297.53 -0.04%
21-Jun-17 31302.18 31336.44 31193.61 31283.64 -0.04%
22-Jun-17 31351.53 31522.87 31255.63 31290.74 0.02%
23-Jun-17 31352.57 31365.39 31110.39 31138.21 -0.49%
27-Jun-17 31194.68 31294.96 30847.08 30958.25 -0.58%
28-Jun-17 30988.87 31000.48 30798.7 30834.32 -0.40%
29-Jun-17 30910.97 31097.92 30794.61 30857.52 0.08%
30-Jun-17 30824.97 30965.45 30680.66 30921.61 0.21%
3-Jul-17 31156.04 31258.33 31017.11 31221.62 0.97%
4-Jul-17 31331.21 31353.46 31166.37 31209.79 -0.04%
5-Jul-17 31272.72 31284.64 31177.78 31245.56 0.11%
6-Jul-17 31298.42 31460.7 31264.86 31369.34 0.40%
7-Jul-17 31373.52 31426.29 31286.62 31360.63 -0.03%
 10-Jul-17 31510.62 31768.39 31471.41 31715.64 1.13%
11-Jul-17 31789.5 31885.11 31718.48 31747.09 0.10%
12-Jul-17 31813.24 31865.69 31731.43 31804.82 0.18%
13-Jul-17 31896.23 32091.52 31892.63 32037.38 0.73%
14-Jul-17 32099.93 32109.75 31897.87 32020.75 -0.05%
17-Jul-17 32053.98 32131.92 32037.21 32074.78 0.17%
18-Jul-17 31775.54 31911.61 31626.44 31710.99 -1.13%
19-Jul-17 31882.8 31978.89 31793.72 31955.35 0.77%
20-Jul-17 32033.82 32057.12 31859.5 31904.4 -0.16%
21-Jul-17 32035.88 32062.23 31808.93 32028.89 0.39%
24-Jul-17 32100.22 32320.86 32058.33 32245.87 0.68%
25-Jul-17 32350.71 32374.3 32196.86 32228.27 -0.05%
26-Jul-17 32255.99 32413.63 32226.08 32382.46 0.48%
27-Jul-17 32519.44 32672.66 32325.33 32383.3 0.00%
28-Jul-17 32381.36 32381.36 32104.66 32309.88 -0.23%
31-Jul-17 32412.2 32546.5 32324.45 32514.94 0.63%
1-Aug-17 32579.8 32632.02 32462.25 32575.17 0.19%
2-Aug-17 32641.58 32686.48 32394.89 32476.74 -0.30%
3-Aug-17 32502.55 32502.55 32194.58 32237.88 -0.74%
4-Aug-17 32191.12 32352.19 32107.99 32325.41 0.27%
7-Aug-17 32377.8 32396.14 32235.82 32273.67 -0.16%
8-Aug-17 32341.05 32354.77 31915.2 32014.19 -0.80%
9-Aug-17 31926.14 31967.28 31731.91 31797.84 -0.68%
### 31750.73 31756.27 31422.8 31531.33 -0.84%
### 31355.92 31379.2 31128.02 31213.59 -1.01%
### 31299.52 31526.4 31298.9 31449.03 0.75%
### 31566.24 31805.99 31399.35 31770.89 1.02%
### 31919.17 31937.51 31714.1 31795.46 0.08%
### 31729.88 31729.88 31349.13 31524.68 -0.85%
### 31609.93 31641.81 31220.53 31258.85 -0.84%
### 31393.93 31484.28 31241.5 31291.85 0.11%
### 31407.47 31593.39 31379.25 31568.01 0.88%
### 31673.44 31678.19 31546.05 31596.06 0.09%
### 31756.87 31809.7 31701.67 31750.82 0.49%
### 31724.84 31739.8 31360.81 31388.39 -1.14%
### 31534.57 31727.98 31533.02 31646.46 0.82%
### 31685.44 31757.18 31551.85 31730.49 0.27%
1-Sep-17 31769.34 31944.1 31707.27 31892.23 0.51%
4-Sep-17 31932.2 31932.2 31560.32 31702.25 -0.60%
5-Sep-17 31755.16 31863.47 31674.23 31809.55 0.34%
6-Sep-17 31713.5 31727.85 31586.53 31661.97 -0.46%
7-Sep-17 31738.74 31814.96 31620.44 31662.74 0.00%
8-Sep-17 31694.15 31763.7 31619 31687.52 0.08%
11-Sep-17 31798.31 31952.87 31797.89 31882.16 0.61%
12-Sep-17 32029.15 32172.46 31950.24 32158.66 0.87%
13-Sep-17 32188.95 32348.3 32126.77 32186.41 0.09%
14-Sep-17 32289.26 32328.61 32186.84 32241.93 0.17%
15-Sep-17 32207.63 32356.11 32138.38 32272.61 0.10%
18-Sep-17 32361.37 32508.06 32361.25 32423.76 0.47%
19-Sep-17 32522.44 32524.11 32358.63 32402.37 -0.07%
20-Sep-17 32467.1 32499.88 32383.82 32400.51 -0.01%
21-Sep-17 32406.42 32462.61 32164.42 32370.04 -0.09%
22-Sep-17 32339.5 32342.81 31886.09 31922.44 -1.38%
25-Sep-17 31986.4 32016.52 31474.56 31626.63 -0.93%
26-Sep-17 31685.81 31693.59 31455.65 31599.76 -0.08%
27-Sep-17 31785.24 31797.46 31100.8 31159.81 -1.39%
28-Sep-17 31216.36 31340.91 31081.83 31282.48 0.39%
29-Sep-17 31367.25 31523.87 31243.71 31283.72 0.00%
3-Oct-17 31537.81 31615.28 31440.48 31497.38 0.68%
4-Oct-17 31522.17 31752.16 31457.78 31671.71 0.55%
5-Oct-17 31725.85 31772.41 31562.25 31592.03 -0.25%
6-Oct-17 31633.34 31844.28 31632.81 31814.22 0.70%
9-Oct-17 31862.2 31935.63 31781.75 31846.89 0.10%
10-Oct-17 31910.82 31994.77 31896.9 31924.41 0.24%
11-Oct-17 31975.59 32098.46 31769.4 31833.99 -0.28%
12-Oct-17 31887.47 32209.03 31813.67 32182.22 1.09%
13-Oct-17 32247.74 32508.59 32247.74 32432.69 0.78%
16-Oct-17 32488.23 32687.32 32445.43 32633.64 0.62%
17-Oct-17 32654.41 32699.86 32556.74 32609.16 -0.08%
18-Oct-17 32518.56 32670.32 32462.85 32584.35 -0.08%
19-Oct-17 32656.75 32663.06 32319.37 32389.96 -0.60%
23-Oct-17 32411.86 32614.89 32312.74 32506.72 0.36%
24-Oct-17 32619.26 32670.37 32502.08 32607.34 0.31%
25-Oct-17 32995.28 33117.33 32804.6 33042.5 1.33%
26-Oct-17 33025.17 33196.17 32835.06 33147.13 0.32%
27-Oct-17 33228.32 33286.51 33109.41 33157.22 0.03%
30-Oct-17 33260.1 33340.17 33206.93 33266.16 0.33%
31-Oct-17 33254.93 33294.3 33164.28 33213.13 -0.16%
1-Nov-17 33344.23 33651.52 33340.62 33600.27 1.17%
2-Nov-17 33615.84 33657.57 33527 33573.22 -0.08%
3-Nov-17 33667.34 33733.71 33531.94 33685.56 0.33%
6-Nov-17 33710.15 33848.42 33582.38 33731.19 0.14%
7-Nov-17 33781.01 33865.95 33341.82 33370.76 -1.07%
8-Nov-17 33417.35 33484.7 33157.68 33218.81 -0.46%
9-Nov-17 33376.62 33463.8 33111.54 33250.93 0.10%
### 33235.75 33380.42 33108.09 33314.56 0.19%
### 33397.41 33417.3 32999.98 33033.56 -0.84%
### 32990.03 33126.55 32907.11 32941.87 -0.28%
### 32944.94 32944.94 32683.59 32760.44 -0.55%
### 32829.82 33165.15 32829.82 33106.82 1.06%
### 33388.47 33520.82 33278.91 33342.8 0.71%
### 33365.84 33449.53 33288.21 33359.9 0.05%
### 33438.28 33625.05 33437.61 33478.35 0.36%
### 33569.07 33654.53 33465.23 33561.55 0.25%
 ### 33575.91 33670.19 33468.3 33588.08 0.08%
### 33670 33738.53 33639.98 33679.24 0.27%
### 33640.51 33745.17 33540.46 33724.44 0.13%
### 33726.65 33770.15 33576.65 33618.59 -0.31%
### 33664.27 33728.81 33553.12 33602.76 -0.05%
### 33542.5 33576.2 33108.72 33149.35 -1.35%
1-Dec-17 33247.66 33300.81 32797.78 32832.94 -0.95%
4-Dec-17 32968.02 33008.47 32785.76 32869.72 0.11%
5-Dec-17 32814.03 32893.05 32682.52 32802.44 -0.20%
6-Dec-17 32798.5 32804.75 32565.16 32597.18 -0.63%
7-Dec-17 32615.05 32992.45 32598.12 32949.21 1.08%
8-Dec-17 33034.2 33285.68 33034.2 33250.3 0.91%
### 33317.72 33535.97 33313.17 33455.79 0.62%
### 33426.59 33458.41 33179.75 33227.99 -0.68%
### 33229.73 33404.26 32988.82 33053.04 -0.53%
### 33114.69 33321.52 32886.93 33246.7 0.59%
### 33456.02 33621.96 33405.82 33462.97 0.65%
### 33364.52 33801.9 32595.63 33601.68 0.41%
### 33732.08 33862.07 33666.62 33836.74 0.70%
### 33928.59 33956.31 33754.94 33777.38 -0.18%
### 33826.25 33860.99 33707.8 33756.28 -0.06%
### 33768.47 33964.28 33767.73 33940.3 0.55%
### 33980.76 34061.88 33889.75 34010.61 0.21%
### 34087.32 34137.97 33839.51 33911.81 -0.29%
### 33928.86 34023.65 33752.03 33848.03 -0.19%
### 33889.39 34086.05 33889.39 34056.83 0.62%
2018 1-Jan-18 34059.99 34101.13 33766.15 33812.75 -0.72% 0.03% 0.79% 5.91%
2-Jan-18 33913.55 33964.14 33703.37 33812.26 0.00%
3-Jan-18 33929.61 33998.37 33765.43 33793.38 -0.06%
4-Jan-18 33912.49 33995.4 33802.13 33969.64 0.52%
5-Jan-18 34021.27 34188.85 34020.84 34153.85 0.54%
8-Jan-18 34216.33 34385.67 34216.33 34352.79 0.58%
9-Jan-18 34431.61 34488.03 34343.41 34443.19 0.26%
10-Jan-18 34538.78 34565.63 34311.63 34433.07 -0.03%
11-Jan-18 34471.48 34558.88 34400.61 34503.49 0.20%
12-Jan-18 34578.99 34638.42 34342.16 34592.39 0.26%
15-Jan-18 34687.21 34963.69 34687.21 34843.51 0.73%
16-Jan-18 34877.71 34936.03 34735.55 34771.05 -0.21%
17-Jan-18 34753.8 35118.61 34700.82 35081.82 0.89%
18-Jan-18 35366.45 35507.36 35166.44 35260.29 0.51%
19-Jan-18 35339.11 35542.17 35221.16 35511.58 0.71%
22-Jan-18 35613.97 35827.7 35544.68 35798.01 0.81%
23-Jan-18 35868.19 36170.83 35863.98 36139.98 0.96%
24-Jan-18 36161.62 36268.19 36036.51 36161.64 0.06%
25-Jan-18 36208.39 36247.02 35823.35 36050.44 -0.31%
29-Jan-18 36106.36 36443.98 36093.36 36283.25 0.65%
30-Jan-18 36277.12 36291.82 35993.41 36033.73 -0.69%
31-Jan-18 35951.64 36050.69 35818.41 35965.02 -0.19%
1-Feb-18 36048.99 36256.83 35501.74 35906.66 -0.16%
2-Feb-18 35707.6 35738.13 35006.41 35066.75 -2.34%
5-Feb-18 34718.85 34874.17 34520.8 34757.16 -0.88%
6-Feb-18 33753.78 34521.01 33482.81 34195.94 -1.61%
7-Feb-18 34563.3 34666.33 34008.42 34082.71 -0.33%
8-Feb-18 34208.11 34634.35 34108.76 34413.16 0.97%
9-Feb-18 34002.45 34070.73 33849.65 34005.76 -1.18%
12-Feb-18 34203.34 34351.34 34115.12 34300.47 0.87%
14-Feb-18 34436.98 34473.43 34028.68 34155.95 -0.42%
15-Feb-18 34207.57 34535.08 34186.01 34297.47 0.41%
16-Feb-18 34411.24 34508.24 33957.33 34010.76 -0.84%
19-Feb-18 34053.95 34122.96 33554.37 33774.66 -0.69%
20-Feb-18 33913.94 33960.95 33657.89 33703.59 -0.21%
21-Feb-18 33813.83 33911.36 33702.5 33844.86 0.42%
22-Feb-18 33817.09 33868.74 33691.42 33819.5 -0.07%
23-Feb-18 33832 34167.6 33832 34142.15 0.95%
26-Feb-18 34225.72 34483.39 34225.72 34445.75 0.89%
27-Feb-18 34558.56 34610.79 34314.87 34346.39 -0.29%
28-Feb-18 34155.63 34302.74 34076.45 34184.04 -0.47%
1-Mar-18 34141.22 34278.63 34015.79 34046.94 -0.40%
5-Mar-18 34034.28 34034.28 33653.41 33746.78 -0.88%
6-Mar-18 34047.43 34060.13 33209.76 33317.2 -1.27%
7-Mar-18 33279.39 33331.21 32991.14 33033.09 -0.85%
8-Mar-18 33244.52 33439.97 33037.48 33351.57 0.96%
9-Mar-18 33465.05 33519.49 33256.42 33307.14 -0.13%
### 33468.16 33962.48 33468.16 33917.94 1.83%
### 33818.22 34077.32 33722.96 33856.78 -0.18%
### 33733.55 33875.15 33580.69 33835.74 -0.06%
### 33843.47 33866.28 33637.28 33685.54 -0.44%
### 33685.86 33691.32 33119.92 33176 -1.51%
### 33268.97 33275.79 32856.54 32923.12 -0.76%
### 32876.48 33102.74 32810.86 32996.76 0.22%
### 33090.82 33354.93 33070.53 33136.18 0.42%
### 33206.99 33281.77 32963.31 33006.27 -0.39%
### 32650.89 32720.03 32483.84 32596.54 -1.24%
### 32536.44 33115.41 32515.17 33066.41 1.44%
### 33172.98 33371.04 33077.13 33174.39 0.33%
### 33098.09 33104.11 32917.66 32968.68 -0.62%
2-Apr-18 33030.87 33289.34 32997.88 33255.36 0.87%
3-Apr-18 33197.42 33402.94 33153.83 33370.63 0.35%
4-Apr-18 33437.52 33505.53 32972.56 33019.07 -1.05%
5-Apr-18 33289.96 33637.46 33267.86 33596.8 1.75%
6-Apr-18 33608.59 33697.51 33501.37 33626.97 0.09%
9-Apr-18 33653.61 33846.5 33578.91 33788.54 0.48%
10-Apr-18 33880.11 33949.98 33813.3 33880.25 0.27%
11-Apr-18 33970.35 33981.54 33750.74 33940.44 0.18%
12-Apr-18 33987.55 34177.44 33924.88 34101.13 0.47%
13-Apr-18 34167.53 34313.14 34103.53 34192.65 0.27%
16-Apr-18 33944.73 34341.46 33899.34 34305.43 0.33%
17-Apr-18 34381.8 34434.14 34229.83 34395.06 0.26%
18-Apr-18 34443.42 34591.81 34270.04 34331.68 -0.18%
19-Apr-18 34403.67 34478.82 34358.91 34427.29 0.28%
20-Apr-18 34434.14 34487.33 34311.29 34415.58 -0.03%
23-Apr-18 34493.69 34663.95 34259.27 34450.77 0.10%
24-Apr-18 34491.38 34706.71 34465.49 34616.64 0.48%
25-Apr-18 34593.17 34631.27 34400.56 34501.27 -0.33%
26-Apr-18 34532.95 34747.97 34505.62 34713.6 0.62%
27-Apr-18 34747.04 35065.37 34744.73 34969.7 0.74%
30-Apr-18 35021.2 35213.3 35004 35160.36 0.55%
2-May-18 35328.91 35357.15 35072.42 35176.42 0.05%
3-May-18 35257.31 35257.31 35020.08 35103.14 -0.21%
4-May-18 35144.96 35206.55 34847.61 34915.38 -0.53%
7-May-18 34983.59 35259.81 34977.74 35208.14 0.84%
8-May-18 35349.85 35388.87 35136.01 35216.32 0.02%
9-May-18 35198.08 35404.83 35134.2 35319.35 0.29%
### 35353.96 35500.76 35203.85 35246.27 -0.21%
### 35287.99 35596.15 35262.06 35535.79 0.82%
### 35555.83 35642.72 35456.56 35556.71 0.06%
### 35537.85 35993.53 35497.92 35543.94 -0.04%
### 35452.35 35543.89 35241.63 35387.88 -0.44%
### 35483.62 35510.01 35087.82 35149.12 -0.67%
### 35143.59 35163.11 34821.62 34848.3 -0.86%
### 34873.16 34973.95 34593.82 34616.13 -0.67%
### 34601.49 34754.6 34550.22 34651.24 0.10%
### 34656.63 34668.47 34302.89 34344.91 -0.88%
### 34404.14 34741.46 34367.83 34663.11 0.93%
### 34753.47 35017.93 34700.52 34924.87 0.76%
### 35074.32 35240.96 35006.5 35165.48 0.69%
### 35213.14 35234.14 34922.18 34949.24 -0.61%
### 34876.13 35017.45 34735.11 34906.11 -0.12%
### 35083.81 35416.03 34926.08 35322.38 1.19%
1-Jun-18 35373.98 35438.22 35177.35 35227.26 -0.27%
4-Jun-18 35503.24 35555.59 34982.25 35011.89 -0.61%
5-Jun-18 35029.45 35073.12 34784.68 34903.21 -0.31%
6-Jun-18 34932.49 35230.54 34896.37 35178.88 0.79%
7-Jun-18 35278.38 35628.49 35278.38 35463.08 0.81%
8-Jun-18 35406.47 35484.94 35260 35443.67 -0.05%
11-Jun-18 35472.59 35704.84 35444.49 35483.47 0.11%
12-Jun-18 35525.3 35743.08 35479.07 35692.52 0.59%
13-Jun-18 35835.44 35877.41 35715.96 35739.16 0.13%
14-Jun-18 35743.1 35749.88 35488.55 35599.82 -0.39%
15-Jun-18 35656.26 35675.2 35419.68 35622.14 0.06%
18-Jun-18 35698.43 35721.55 35518.73 35548.26 -0.21%
19-Jun-18 35552.47 35552.47 35249.06 35286.74 -0.74%
20-Jun-18 35329.61 35571.37 35329.51 35547.33 0.74%
21-Jun-18 35644.05 35678.69 35396.97 35432.39 -0.32%
22-Jun-18 35428.42 35741.26 35344.49 35689.6 0.73%
25-Jun-18 35783.75 35806.97 35430.11 35470.35 -0.61%
26-Jun-18 35355.72 35616.64 35338.09 35490.04 0.06%
27-Jun-18 35543.89 35618.85 35154.21 35217.11 -0.77%
28-Jun-18 35207.19 35282.4 34937.15 35037.64 -0.51%
29-Jun-18 35128.16 35459.05 35099.65 35423.48 1.10%
2-Jul-18 35545.22 35578.24 35106.57 35264.41 -0.45%
3-Jul-18 35344.21 35445.21 35195.63 35378.6 0.32%
4-Jul-18 35385.52 35667.31 35309.67 35645.4 0.75%
5-Jul-18 35703.17 35748.26 35517.79 35574.55 -0.20%
6-Jul-18 35543.66 35799.71 35532.21 35657.86 0.23%
9-Jul-18 35835.1 35977.37 35779.72 35934.72 0.78%
10-Jul-18 36068.27 36274.33 36019.63 36239.62 0.85%
11-Jul-18 36299.26 36362.3 36169.7 36265.93 0.07%
12-Jul-18 36424.23 36699.53 36422.08 36548.41 0.78%
13-Jul-18 36635.14 36740.07 36501.61 36541.63 -0.02%
16-Jul-18 36658.71 36658.71 36298.94 36323.77 -0.60%
17-Jul-18 36390.99 36549.55 36261.78 36519.96 0.54%
18-Jul-18 36722.41 36747.87 36320.92 36373.44 -0.40%
19-Jul-18 36509.08 36515.58 36279.33 36351.23 -0.06%
20-Jul-18 36377.03 36567.34 36335.61 36496.37 0.40%
23-Jul-18 36501.05 36749.69 36491.83 36718.6 0.61%
24-Jul-18 36859.39 36902.06 36709.72 36825.1 0.29%
25-Jul-18 36928.06 36947.18 36803.15 36858.23 0.09%
26-Jul-18 36928.38 37061.62 36852.53 36984.64 0.34%
27-Jul-18 37253.86 37368.62 37134.88 37336.85 0.95%
30-Jul-18 37491.39 37533.5 37292.45 37494.4 0.42%
31-Jul-18 37534.95 37644.59 37298.75 37606.58 0.30%
1-Aug-18 37643.87 37711.87 37432.91 37521.62 -0.23%
2-Aug-18 37529.69 37529.69 37128.99 37165.16 -0.95%
3-Aug-18 37327.16 37582.27 37319.61 37556.16 1.05%
6-Aug-18 37714.7 37805.25 37643.29 37691.89 0.36%
7-Aug-18 37849.21 37876.87 37586.88 37665.8 -0.07%
8-Aug-18 37756.24 37931.42 37641.4 37887.56 0.59%
9-Aug-18 37994.51 38076.23 37939.28 38024.37 0.36%
### 38050.07 38051.45 37815.75 37869.23 -0.41%
### 37693.19 37799.54 37559.26 37644.9 -0.59%
### 37749.59 37932.4 37689.71 37852 0.55%
### 37796.01 37891.92 37634.13 37663.56 -0.50%
### 37898.6 38022.32 37840.16 37947.88 0.75%
### 38075.07 38340.69 38050.69 38278.75 0.87%
### 38360.32 38402.96 38213.87 38285.75 0.02%
### 38416.65 38487.63 38227.36 38336.76 0.13%
### 38366.79 38429.5 38172.77 38251.8 -0.22%
 ### 38472.03 38736.88 38416.73 38694.11 1.16%
### 38814.76 38938.91 38760.58 38896.63 0.52%
### 38989.65 38989.65 38679.57 38722.93 -0.45%
### 38796.98 38819.06 38581.83 38690.1 -0.08%
### 38704.84 38838.45 38562.21 38645.07 -0.12%
3-Sep-18 38915.91 38934.35 38270.01 38312.52 -0.86%
4-Sep-18 38460.96 38518.56 38098.6 38157.92 -0.40%
5-Sep-18 38192.95 38250.61 37774.42 38018.31 -0.37%
6-Sep-18 38161.85 38320.96 37912.5 38242.81 0.59%
7-Sep-18 38314.55 38421.56 38067.22 38389.82 0.38%
10-Sep-18 38348.39 38354.52 37882.83 37922.17 -1.22%
11-Sep-18 38017.49 38043.27 37361.2 37413.13 -1.34%
12-Sep-18 37546.42 37752.58 37342 37717.96 0.81%
14-Sep-18 37939.29 38125.62 37859.52 38090.64 0.99%
17-Sep-18 38027.81 38027.81 37548.93 37585.51 -1.33%
18-Sep-18 37660.19 37745.44 37242.85 37290.67 -0.78%
19-Sep-18 37432.93 37530.63 37062.69 37121.22 -0.45%
21-Sep-18 37278.89 37489.24 35993.64 36841.6 -0.75%
24-Sep-18 36924.72 36945.5 36216.95 36305.02 -1.46%
25-Sep-18 36350.25 36705.79 36064.1 36652.06 0.96%
26-Sep-18 36936.64 36938.74 36357.93 36542.27 -0.30%
27-Sep-18 36691.93 36711.62 36238.23 36324.17 -0.60%
28-Sep-18 36452.74 36551.86 35985.63 36227.14 -0.27%
1-Oct-18 36274.25 36616.64 35960.65 36526.14 0.83%
3-Oct-18 36602.85 36602.85 35911.82 35975.63 -1.51%
4-Oct-18 35820.53 35820.53 35022.12 35169.16 -2.24%
5-Oct-18 35097.99 35118.54 34202.22 34376.99 -2.25%
8-Oct-18 34412.36 34636.43 33974.66 34474.38 0.28%
9-Oct-18 34651.82 34711.68 34233.5 34299.47 -0.51%
10-Oct-18 34493.21 34858.35 34346.5 34760.89 1.35%
11-Oct-18 34063.82 34325.18 33723.53 34001.15 -2.19%
12-Oct-18 34291.92 34808.42 34279.78 34733.58 2.15%
15-Oct-18 34971.83 35008.65 34559.98 34865.1 0.38%
16-Oct-18 35004.33 35215.79 34913.06 35162.48 0.85%
17-Oct-18 35543.38 35605.43 34727.16 34779.58 -1.09%
19-Oct-18 34563.29 34563.29 34140.32 34315.63 -1.33%
22-Oct-18 34689.39 34748.69 34082.76 34134.38 -0.53%
23-Oct-18 33935.88 34073.92 33742.75 33847.23 -0.84%
24-Oct-18 34203.7 34300.97 33726.07 34033.96 0.55%
25-Oct-18 33778.6 33838.76 33553.18 33690.09 -1.01%
26-Oct-18 33776.8 33776.8 33291.58 33349.31 -1.01%
29-Oct-18 33549.88 34154.6 33341.8 34067.4 2.15%
30-Oct-18 34068.92 34176.36 33799.79 33891.13 -0.52%
31-Oct-18 33963.09 34463.38 33587.24 34442.05 1.63%
1-Nov-18 34650.63 34679.93 34303.38 34431.97 -0.03%
2-Nov-18 34743.95 35190.2 34649.8 35011.65 1.68%
5-Nov-18 35118.62 35123.41 34811.6 34950.92 -0.17%
 6-Nov-18 35076.24 35196.03 34889.72 34991.91 0.12%
7-Nov-18 35301.88 35302.25 35183.17 35237.68 0.70%
9-Nov-18 35258.13 35287.29 35011.23 35158.55 -0.22%
### 35287.49 35333.22 34756.8 34812.99 -0.98%
### 34846.19 35187.75 34672.2 35144.49 0.95%
### 35330.14 35351.88 34986.86 35141.99 -0.01%
### 35145.75 35402 35118.42 35260.54 0.34%
### 35398.7 35545.85 35324.37 35457.16 0.56%
### 35647.62 35818.83 35511.1 35774.88 0.90%
### 35730.77 35731.67 35416.18 35474.51 -0.84%
### 35492.62 35494.25 35112.49 35199.8 -0.77%
### 35282.33 35364.5 34937.98 34981.02 -0.62%
### 35118.09 35397.24 34896.07 35354.08 1.07%
### 35394.77 35555.16 35262.97 35513.14 0.45%
### 35635.52 35822.16 35605.34 35716.95 0.57%
### 35997.29 36253.85 35946.24 36170.41 1.27%
### 36304.43 36389.22 36082.97 36194.3 0.07%
3-Dec-18 36396.69 36446.16 36099.68 36241 0.13%
4-Dec-18 36290.48 36295.84 36036.39 36134.31 -0.29%
5-Dec-18 36035.65 36048.65 35777.81 35884.41 -0.69%
6-Dec-18 35694.25 35707.23 35266.76 35312.13 -1.59%
7-Dec-18 35494.86 35730.05 35378.27 35673.25 1.02%
### 35204.66 35246.97 34915.77 34959.72 -2.00%
### 34584.13 35207.33 34426.29 35150.01 0.54%
### 35277.84 35826.58 35167.47 35779.07 1.79%
### 36024.88 36095.56 35794.51 35929.64 0.42%
### 35960.19 36019.02 35813.85 35962.93 0.09%
### 36129.13 36312.31 36123.62 36270.07 0.85%
### 36226.38 36375.38 36046.52 36347.08 0.21%
### 36441.46 36554.99 36381.87 36484.33 0.38%
### 36321.18 36475.52 36202.9 36431.67 -0.14%
### 36449.27 36483.49 35694.74 35742.07 -1.89%
### 35859.66 35910.67 35423.24 35470.15 -0.76%
### 35443.16 35711.26 35010.82 35649.94 0.51%
### 36002.11 36041.24 35781.95 35807.28 0.44%
### 35911.99 36194.78 35911.99 36076.72 0.75%
### 36239.19 36285.46 36033.95 36068.33 -0.02%
2019 1-Jan-19 36161.8 36284.04 35888.62 36254.57 0.52% 0.06% 0.87% 14.38%
2-Jan-19 36198.13 36236.7 35734.01 35891.52 -1.00%
3-Jan-19 35934.5 35999.66 35475.57 35513.71 -1.05%
4-Jan-19 35590.79 35744.2 35382.08 35695.1 0.51%
7-Jan-19 35971.18 36076.95 35809.23 35850.16 0.43%
8-Jan-19 35964.62 36037.35 35753.95 35980.93 0.36%
9-Jan-19 36181.37 36250.54 35863.29 36212.91 0.64%
10-Jan-19 36258 36269.31 36070.76 36106.5 -0.29%
11-Jan-19 36191.87 36214.26 35840.6 36009.84 -0.27%
14-Jan-19 36113.27 36124.94 35691.75 35853.56 -0.43%
15-Jan-19 35950.08 36349.31 35950.08 36318.33 1.30%
16-Jan-19 36370.74 36462.03 36278.61 36321.29 0.01%
17-Jan-19 36413.6 36468.42 36170.8 36374.08 0.15%
18-Jan-19 36417.58 36469.98 36218.33 36386.61 0.03%
21-Jan-19 36467.12 36701.03 36351.77 36578.96 0.53%
22-Jan-19 36649.92 36650.47 36282.93 36444.64 -0.37%
23-Jan-19 36494.12 36521.47 36037.9 36108.47 -0.92%
24-Jan-19 36146.55 36258.28 35996.68 36195.1 0.24%
25-Jan-19 36245.77 36474.48 35953.15 36025.54 -0.47%
28-Jan-19 36099.62 36124.26 35565.15 35656.7 -1.02%
29-Jan-19 35716.72 35734.14 35375.51 35592.5 -0.18%
30-Jan-19 35819.67 35850.41 35490.97 35591.25 0.00%
31-Jan-19 35805.51 36278.13 35740.07 36256.69 1.87%
1-Feb-19 36311.74 36778.14 36221.32 36469.43 0.59%
4-Feb-19 36456.22 36622.77 36225.48 36582.74 0.31%
5-Feb-19 36573.04 36727.83 36495.83 36616.81 0.09%
6-Feb-19 36714.54 37005.25 36680.88 36975.23 0.98%
7-Feb-19 37026.56 37172.18 36898.8 36971.09 -0.01%
8-Feb-19 36873.59 36885.58 36480.62 36546.48 -1.15%
11-Feb-19 36585.5 36588.41 36300.48 36395.03 -0.41%
12-Feb-19 36405.72 36465.4 36113.91 36153.62 -0.66%
13-Feb-19 36279.63 36375.8 35962.68 36034.11 -0.33%
14-Feb-19 36065.08 36109.1 35799.42 35876.22 -0.44%
15-Feb-19 35985.68 36022.57 35510.97 35808.95 -0.19%
18-Feb-19 35831.18 35912.44 35470.76 35498.44 -0.87%
19-Feb-19 35543.24 35776.04 35287.16 35352.61 -0.41%
20-Feb-19 35564.93 35797.11 35469.49 35756.26 1.14%
21-Feb-19 35837 35983.07 35707.29 35898.35 0.40%
22-Feb-19 35906.01 35941.69 35795.79 35871.48 -0.07%
25-Feb-19 35983.8 36242.18 35901.06 36213.38 0.95%
26-Feb-19 35975.75 36172.52 35714.16 35973.71 -0.66%
27-Feb-19 36138.83 36371.11 35735.33 35905.43 -0.19%
28-Feb-19 36025.72 36085.85 35829.15 35867.44 -0.11%
1-Mar-19 36018.49 36140.67 35952.41 36063.81 0.55%
5-Mar-19 36141.07 36457.44 35926.94 36442.54 1.05%
6-Mar-19 36544.86 36666.47 36456.82 36636.1 0.53%
7-Mar-19 36744.02 36830.25 36590.88 36725.42 0.24%
8-Mar-19 36753.59 36753.59 36592.93 36671.43 -0.15%
### 36741.57 37106.19 36726.39 37054.1 1.04%
### 37249.65 37586.63 37230.85 37535.66 1.30%
### 37608.29 37797.29 37478.87 37752.17 0.58%
### 37840.64 37907.78 37693.69 37754.89 0.01%
### 37760.23 38254.77 37760.23 38024.32 0.71%
### 38132.96 38369.59 37952.1 38095.07 0.19%
### 38218.59 38396.06 38078.23 38363.47 0.70%
### 38433.86 38489.81 38316.21 38386.75 0.06%
### 38452.47 38564.71 38089.36 38164.61 -0.58%
 ### 38016.76 38016.76 37667.4 37808.91 -0.93%
### 37886.29 38297.7 37800.08 38233.41 1.12%
### 38372.03 38475.93 38001.34 38132.88 -0.26%
### 38208.3 38593.65 38148.44 38545.72 1.08%
### 38675 38748.54 38546.68 38672.91 0.33%
1-Apr-19 38858.88 39115.57 38808.74 38871.87 0.51%
2-Apr-19 38988.57 39121.69 38846.96 39056.65 0.48%
3-Apr-19 39167.05 39270.14 38826.56 38877.12 -0.46%
4-Apr-19 38935.75 38939.35 38581.04 38684.72 -0.49%
5-Apr-19 38839.52 38958.6 38701.04 38862.23 0.46%
8-Apr-19 38993.6 39041.25 38520.96 38700.53 -0.42%
9-Apr-19 38730.93 38978.99 38598.72 38939.22 0.62%
10-Apr-19 38898.6 38950.45 38542.28 38585.35 -0.91%
11-Apr-19 38621.58 38649.98 38460.25 38607.01 0.06%
12-Apr-19 38692.06 38818.87 38554.79 38767.11 0.41%
15-Apr-19 38805.54 38976.58 38780.08 38905.84 0.36%
16-Apr-19 39040.3 39364.34 39038.81 39275.64 0.95%
18-Apr-19 39420.04 39487.45 39083.16 39140.28 -0.34%
22-Apr-19 39158.22 39158.22 38585.65 38645.18 -1.26%
23-Apr-19 38771.27 38832.61 38518.26 38564.88 -0.21%
24-Apr-19 38672.63 39095.35 38571 39054.68 1.27%
25-Apr-19 39101.78 39262.22 38663.98 38730.86 -0.83%
26-Apr-19 38865.83 39103.16 38765.33 39067.33 0.87%
30-Apr-19 39056.92 39105.88 38753.46 39031.55 -0.09%
2-May-19 39036.51 39189.95 38882.99 38981.43 -0.13%
3-May-19 39009.55 39172.76 38920.17 38963.26 -0.05%
6-May-19 38719.33 38719.33 38509.79 38600.34 -0.93%
7-May-19 38815.46 38835.54 38236.18 38276.63 -0.84%
8-May-19 38244.18 38248.57 37743.07 37789.13 -1.27%
9-May-19 37747.91 37780.46 37405.4 37558.91 -0.61%
### 37632.36 37721.98 37370.39 37462.99 -0.26%
### 37491.3 37583.57 36999.84 37090.82 -0.99%
### 37146.58 37572.7 36956.1 37318.53 0.61%
### 37539.05 37559.67 37047.87 37114.88 -0.55%
### 37179.13 37518.94 37052.3 37393.48 0.75%
### 37494.42 38001.13 37415.36 37930.77 1.44%
### 38701.18 39412.56 38570.04 39352.67 3.75%
### 39449.45 39571.73 38884.85 38969.8 -0.97%
### 39086.21 39249.08 38903.87 39110.21 0.36%
### 39591.77 40124.96 38651.61 38811.39 -0.76%
### 39076.28 39476.97 38824.26 39434.72 1.61%
### 39536.23 39821.94 39353.16 39683.29 0.63%
### 39765.64 39828.65 39498.65 39749.73 0.17%
### 39714.27 39767.93 39420.5 39502.05 -0.62%
### 39580.28 39911.92 39500.56 39831.97 0.84%
### 39998.91 40122.34 39374.24 39714.2 -0.30%
3-Jun-19 39806.86 40308.9 39711.02 40267.62 1.39%
 4-Jun-19 40196 40312.07 40031.05 40083.54 -0.46%
6-Jun-19 40136.43 40159.26 39481.15 39529.72 -1.38%
7-Jun-19 39581.77 39703.1 39279.47 39615.9 0.22%
10-Jun-19 39787.33 39979.48 39619.97 39784.52 0.43%
11-Jun-19 39900.45 40066.31 39760.02 39950.46 0.42%
12-Jun-19 39974.18 39982.1 39623.53 39756.81 -0.48%
13-Jun-19 39679.35 39800.81 39461.27 39741.36 -0.04%
14-Jun-19 39797 39799.9 39363.45 39452.07 -0.73%
17-Jun-19 39514.36 39540.42 38911.49 38960.79 -1.25%
18-Jun-19 39056.98 39167.83 38870.96 39046.34 0.22%
19-Jun-19 39176.56 39435.8 38881.05 39112.74 0.17%
20-Jun-19 39042.96 39638.64 38933.78 39601.63 1.25%
21-Jun-19 39608.25 39617.95 39121.3 39194.49 -1.03%
24-Jun-19 39160.23 39300.02 39021.7 39122.96 -0.18%
25-Jun-19 39131.94 39490.64 38946.04 39434.94 0.80%
26-Jun-19 39379.13 39674.22 39319.64 39592.08 0.40%
27-Jun-19 39633.97 39817.22 39510.44 39586.41 -0.01%
28-Jun-19 39630.52 39675.25 39361.92 39394.64 -0.48%
1-Jul-19 39543.73 39764.82 39541.09 39686.5 0.74%
2-Jul-19 39811.68 39838.49 39499.19 39816.48 0.33%
3-Jul-19 39907.57 39934.99 39732.38 39839.25 0.06%
4-Jul-19 39917.65 39979.1 39858.33 39908.06 0.17%
5-Jul-19 39990.4 40032.41 39441.38 39513.39 -0.99%
8-Jul-19 39476.38 39476.38 38605.48 38720.57 -2.01%
9-Jul-19 38754.47 38814.23 38435.87 38730.82 0.03%
10-Jul-19 38701.99 38854.85 38474.66 38557.04 -0.45%
11-Jul-19 38751.62 38892.5 38631.31 38823.11 0.69%
12-Jul-19 38941.1 39021.84 38684.85 38736.23 -0.22%
15-Jul-19 39009.95 39023.97 38696.6 38896.71 0.41%
16-Jul-19 38961.86 39173.89 38845.27 39131.04 0.60%
17-Jul-19 39171.1 39284.73 39081.14 39215.64 0.22%
18-Jul-19 39204.47 39204.47 38861.25 38897.46 -0.81%
19-Jul-19 39058.73 39058.73 38271.35 38337.01 -1.44%
22-Jul-19 38333.52 38333.52 37890.32 38031.13 -0.80%
23-Jul-19 38138.56 38217.81 37898.9 37982.74 -0.13%
24-Jul-19 37990.23 38102.84 37708.41 37847.65 -0.36%
25-Jul-19 37935.02 38169.87 37775.51 37830.98 -0.04%
26-Jul-19 37831.18 37978.07 37690.47 37882.79 0.14%
29-Jul-19 38043.22 38043.22 37519.16 37686.37 -0.52%
30-Jul-19 37735.54 37950.21 37359.03 37397.24 -0.77%
31-Jul-19 37257.55 37576.37 37128.26 37481.12 0.22%
1-Aug-19 37387.18 37387.18 36694.18 37018.32 -1.23%
2-Aug-19 36920.11 37375.16 36607.41 37118.22 0.27%
5-Aug-19 36842.17 36844.05 36416.79 36699.84 -1.13%
6-Aug-19 36568.03 37241.77 36536.59 36976.85 0.75%
7-Aug-19 37025.27 37104.79 36610.57 36690.5 -0.77%
8-Aug-19 36808.01 37405.48 36655.41 37327.36 1.74%
 9-Aug-19 37521.3 37807.55 37406.26 37581.91 0.68%
### 37755.16 37755.16 36888.49 36958.16 -1.66%
### 37233.5 37473.61 37000.77 37311.53 0.96%
### 37383 37444.45 36974.41 37350.33 0.10%
### 37485.92 37718.88 37358.49 37402.49 0.14%
### 37441.75 37511.55 37219.9 37328.01 -0.20%
### 37298.73 37406.55 37022.52 37060.37 -0.72%
### 37087.58 37087.58 36391.35 36472.93 -1.59%
### 36387.68 36807.34 36102.35 36701.16 0.63%
### 37363.95 37544.48 36492.65 37494.12 2.16%
### 37658.48 37731.51 37449.69 37641.27 0.39%
### 37655.77 37687.82 37249.19 37451.84 -0.50%
### 37381.8 37381.8 36987.35 37068.93 -1.02%
### 37222.26 37397.97 36829.81 37332.79 0.71%
3-Sep-19 37181.76 37188.38 36466.01 36562.91 -2.06%
4-Sep-19 36575.24 36776.31 36409.54 36724.74 0.44%
5-Sep-19 36821.71 36898.99 36541.88 36644.42 -0.22%
6-Sep-19 36785.59 37012.98 36727.66 36981.77 0.92%
9-Sep-19 36969.48 37244.08 36784.47 37145.45 0.44%
11-Sep-19 37251.03 37343.46 37193.57 37270.82 0.34%
12-Sep-19 37330.47 37435.15 37048.67 37104.28 -0.45%
13-Sep-19 37175.86 37413.5 37000.09 37384.99 0.76%
16-Sep-19 37204.56 37302.06 37028.94 37123.31 -0.70%
17-Sep-19 37169.46 37169.56 36419.09 36481.09 -1.73%
18-Sep-19 36621.38 36712.99 36465.92 36563.88 0.23%
19-Sep-19 36613.93 36613.93 35987.8 36093.47 -1.29%
20-Sep-19 36214.92 38378.02 36085.74 38014.62 5.32%
23-Sep-19 38844 39441.12 38674.04 39090.03 2.83%
24-Sep-19 39135.28 39306.37 38913.06 39097.14 0.02%
25-Sep-19 39087.2 39087.2 38510.97 38593.52 -1.29%
26-Sep-19 38700.48 39158.07 38676.11 38989.74 1.03%
27-Sep-19 39003.13 39107.37 38782.6 38822.57 -0.43%
30-Sep-19 38873.12 38873.12 38401.09 38667.33 -0.40%
1-Oct-19 38813.48 38923.78 37929.89 38305.41 -0.94%
3-Oct-19 38137.87 38310.93 37957.56 38106.87 -0.52%
4-Oct-19 38401.49 38403.54 37633.36 37673.31 -1.14%
7-Oct-19 37853.8 37919.47 37480.53 37531.98 -0.38%
9-Oct-19 37628.05 38209.84 37415.83 38177.95 1.72%
10-Oct-19 38130.23 38130.23 37802.93 37880.4 -0.78%
11-Oct-19 37994.48 38345.41 37737.85 38127.08 0.65%
14-Oct-19 38208.24 38513.69 38066.13 38214.47 0.23%
15-Oct-19 38316.49 38635.19 38238.27 38506.09 0.76%
16-Oct-19 38637.05 38666.38 38416.67 38598.99 0.24%
17-Oct-19 38647.44 39104.69 38557.43 39052.06 1.17%
18-Oct-19 39087.83 39361.06 38963.6 39298.38 0.63%
22-Oct-19 39233.4 39426.47 38924.85 38963.84 -0.85%
23-Oct-19 39063.84 39196.67 38866.08 39058.83 0.24%
 24-Oct-19 39223.01 39327.15 38840.76 39020.39 -0.10%
25-Oct-19 39201.67 39241.61 38718.27 39058.06 0.10%
29-Oct-19 39293.49 39917.01 39254.12 39831.84 1.98%
30-Oct-19 40055.63 40178.12 39805.11 40051.87 0.55%
31-Oct-19 40211.99 40392.22 40054.89 40129.05 0.19%
1-Nov-19 40196.07 40283.3 40014.23 40165.03 0.09%
4-Nov-19 40293.85 40483.21 40186.29 40301.96 0.34%
5-Nov-19 40445.67 40466.55 40053.55 40248.23 -0.13%
6-Nov-19 40311.85 40606.91 40037.53 40469.78 0.55%
7-Nov-19 40625.64 40688.27 40421.07 40653.74 0.45%
8-Nov-19 40630.56 40749.33 40263.94 40323.61 -0.81%
### 40316.5 40417.44 40150.97 40345.08 0.05%
### 40346.43 40447.17 40061.23 40116.06 -0.57%
### 40178.93 40348.61 40026.99 40286.48 0.42%
### 40408.2 40650.06 40308.09 40356.69 0.17%
### 40431.08 40542.4 40221.97 40284.19 -0.18%
### 40455.36 40544.13 40290.21 40469.7 0.46%
### 40729.8 40816.38 40575.96 40651.64 0.45%
### 40737.31 40744.85 40534.12 40575.17 -0.19%
### 40653.17 40653.17 40276.83 40359.41 -0.53%
### 40439.66 40931.71 40393.9 40889.23 1.31%
### 41022.85 41120.28 40710.2 40821.3 -0.17%
### 40979.39 41075.76 40848.7 41020.61 0.49%
### 41161.54 41163.79 40996.08 41130.17 0.27%
### 41138.26 41143.22 40664.18 40793.81 -0.82%
2-Dec-19 41072.94 41093.99 40707.63 40802.17 0.02%
3-Dec-19 40852.61 40885.03 40554.04 40675.45 -0.31%
4-Dec-19 40606.01 40886.87 40475.83 40850.29 0.43%
5-Dec-19 40988.14 41002.41 40720.17 40779.59 -0.17%
6-Dec-19 40952.13 40952.13 40337.53 40445.15 -0.82%
9-Dec-19 40527.24 40645.63 40336.56 40487.43 0.10%
### 40588.81 40588.81 40208.7 40239.88 -0.61%
### 40285.2 40466.13 40135.37 40412.57 0.43%
### 40561.34 40712.65 40490.69 40581.71 0.42%
### 40754.82 41055.8 40736.7 41009.71 1.05%
### 41168.85 41185.03 40917.93 40938.72 -0.17%
### 41052.36 41401.65 41005.18 41352.17 1.01%
### 41442.75 41614.77 41358.47 41558.57 0.50%
### 41571.82 41719.29 41456.4 41673.92 0.28%
### 41746.2 41809.96 41636.11 41681.54 0.02%
### 41548.26 41701.62 41474.61 41642.66 -0.09%
### 41684.51 41702.98 41423.07 41461.26 -0.44%
### 41543.8 41543.8 41132.89 41163.76 -0.72%
### 41297.08 41611.27 41264.92 41575.14 1.00%
### 41686.27 41714.73 41453.38 41558 -0.04%
### 41607.49 41607.49 41184.73 41253.74 -0.73%
2020 1-Jan-20 41349.36 41443.52 41251.18 41306.02 0.13% 0.08% 2.00% 15.75%
 2-Jan-20 41340.27 41649.29 41328.45 41626.64 0.78%
3-Jan-20 41634.51 41636.18 41348.68 41464.61 -0.39%
6-Jan-20 41378.34 41378.34 40613.96 40676.63 -1.90%
7-Jan-20 40983.04 41230.14 40727.37 40869.47 0.47%
8-Jan-20 40574.83 40866.36 40476.55 40817.74 -0.13%
9-Jan-20 41216.67 41482.12 41175.72 41452.35 1.55%
10-Jan-20 41568.2 41775.11 41447.8 41599.72 0.36%
13-Jan-20 41788.21 41899.63 41720.76 41859.69 0.62%
14-Jan-20 41883.09 41994.26 41770.9 41952.63 0.22%
15-Jan-20 41969.86 41969.86 41648.11 41872.73 -0.19%
16-Jan-20 41924.74 42059.45 41812.28 41932.56 0.14%
17-Jan-20 41929.02 42063.93 41850.29 41945.37 0.03%
20-Jan-20 42263 42273.87 41503.37 41528.91 -0.99%
21-Jan-20 41487.57 41532.59 41294.3 41323.81 -0.49%
22-Jan-20 41467.13 41532.29 41059.04 41115.38 -0.50%
23-Jan-20 41191.5 41413.96 41098.91 41386.4 0.66%
24-Jan-20 41377.04 41697.03 41275.6 41613.19 0.55%
27-Jan-20 41510.68 41516.27 41122.48 41155.12 -1.10%
28-Jan-20 41299.68 41333.25 40869.75 40966.86 -0.46%
29-Jan-20 41131.57 41334.86 41108.19 41198.66 0.57%
30-Jan-20 41380.14 41380.14 40829.91 40913.82 -0.69%
31-Jan-20 41146.56 41154.49 40671.01 40723.49 -0.47%
1-Feb-20 40753.18 40905.78 39631.24 39735.53 -2.43%
3-Feb-20 39701.02 40014.9 39563.07 39872.31 0.34%
4-Feb-20 40178.74 40818.94 40117.46 40789.38 2.30%
5-Feb-20 40921.71 41177 40703.32 41142.66 0.87%
6-Feb-20 41209.13 41405.43 41113.11 41306.03 0.40%
7-Feb-20 41394.41 41394.41 41073.36 41141.85 -0.40%
10-Feb-20 41166.72 41172.06 40798.98 40979.62 -0.39%
11-Feb-20 41183.39 41444.34 41179.14 41216.14 0.58%
12-Feb-20 41330.85 41671.86 41330.85 41565.9 0.85%
13-Feb-20 41707.21 41709.3 41338.31 41459.79 -0.26%
14-Feb-20 41510.19 41702.36 41183.13 41257.74 -0.49%
17-Feb-20 41324.04 41420.34 41030.58 41055.69 -0.49%
18-Feb-20 41042.46 41042.46 40610.95 40894.38 -0.39%
19-Feb-20 41121.51 41357.16 41048.93 41323 1.05%
20-Feb-20 41334.96 41399.93 41134.31 41170.12 -0.37%
24-Feb-20 41037.01 41037.01 40306.36 40363.23 -1.96%
25-Feb-20 40497.72 40536 40220.59 40281.2 -0.20%
26-Feb-20 40194.89 40255.39 39760.39 39888.96 -0.97%
27-Feb-20 39947.8 39947.8 39423.27 39745.66 -0.36%
28-Feb-20 39087.47 39087.47 38219.97 38297.29 -3.64%
2-Mar-20 38910.95 39083.17 37785.99 38144.02 -0.40%
3-Mar-20 38480.89 38754.24 38142.3 38623.7 1.26%
4-Mar-20 38715.72 38791.7 37846.1 38409.48 -0.55%
5-Mar-20 38604.25 38887.8 38386.68 38470.61 0.16%
6-Mar-20 37613.96 37747.07 37011.09 37576.62 -2.32%
 9-Mar-20 36950.2 36950.2 35109.18 35634.95 -5.17%
### 35468.9 36021.51 35261.92 35697.4 0.18%
### 34472.5 34472.5 32493.1 32778.14 -8.18%
### 31214.13 34769.48 29388.97 34103.48 4.04%
### 33103.24 33103.24 31276.3 31390.07 -7.96%
### 31611.57 32047.98 30394.94 30579.09 -2.58%
### 30968.84 31101.77 28613.05 28869.51 -5.59%
### 27773.36 29370.53 26714.46 28288.23 -2.01%
### 28460.82 30418.2 27932.67 29915.96 5.75%
### 27608.8 27900.83 25880.83 25981.24 -13.15%
### 27056.23 27462.87 25638.9 26674.03 2.67%
### 26499.81 28790.19 26359.91 28535.78 6.98%
### 29073.71 30099.91 28566.34 29946.77 4.94%
### 30747.81 31126.03 29346.99 29815.59 -0.44%
### 29226.55 29497.57 28290.99 28440.32 -4.61%
### 29294.94 29770.88 28667.36 29468.49 3.62%
1-Apr-20 29505.33 29505.98 28073.43 28265.31 -4.08%
3-Apr-20 28623.53 28639.12 27500.79 27590.95 -2.39%
7-Apr-20 28898.36 30157.65 28602.31 30067.21 8.97%
8-Apr-20 29701.92 31227.97 29602.94 29893.96 -0.58%
9-Apr-20 30571.19 31225.2 30420.22 31159.62 4.23%
13-Apr-20 31195.72 31195.72 30474.15 30690.02 -1.51%
15-Apr-20 31277.11 31568.36 30222.07 30379.81 -1.01%
16-Apr-20 30095.51 30800.2 30016.17 30602.61 0.73%
17-Apr-20 31656.68 31718.73 30960.94 31588.72 3.22%
20-Apr-20 32056.19 32056.47 31490.26 31648 0.19%
21-Apr-20 30836.19 30900.12 30378.26 30636.71 -3.20%
22-Apr-20 30856.14 31471.14 30578.55 31379.55 2.42%
23-Apr-20 31646.45 31959.02 31292.92 31863.08 1.54%
24-Apr-20 31426.62 31842.24 31278.27 31327.22 -1.68%
27-Apr-20 31659.04 32103.7 31651.58 31743.08 1.33%
28-Apr-20 32101.91 32199.91 31661.34 32114.52 1.17%
29-Apr-20 32311.04 32897.59 32171.65 32720.16 1.89%
30-Apr-20 33381.19 33887.25 33354.93 33717.62 3.05%
4-May-20 32748.14 32748.14 31632.02 31715.35 -5.94%
5-May-20 32182.9 32264 31403.57 31453.51 -0.83%
6-May-20 31577.63 31970.84 31158.75 31685.75 0.74%
7-May-20 31677.69 31705.25 31362.87 31443.38 -0.76%
8-May-20 32083.32 32088.51 31598 31642.7 0.63%
### 32030.34 32301.58 31500.87 31561.22 -0.26%
### 31342.93 31536.89 30844.66 31371.12 -0.60%
### 32841.87 32845.48 31901.92 32008.61 2.03%
### 31466.33 31630.94 31052.65 31122.89 -2.77%
### 31296.28 31296.28 30770.48 31097.73 -0.08%
### 31248.26 31248.26 29968.45 30028.98 -3.44%
### 30450.74 30739.96 30116.82 30196.17 0.56%
### 30159.59 30878.31 30157.75 30818.61 2.06%
 ### 30904.29 31188.79 30765.32 30932.9 0.37%
### 30822.78 31107.91 30474.88 30672.59 -0.84%
### 30864.27 31086.7 30512.14 30609.3 -0.21%
### 30793.11 31660.6 30525.68 31605.22 3.25%
### 31827.8 32267.23 31641.77 32200.59 1.88%
### 32041.29 32480.52 31823.8 32424.1 0.69%
1-Jun-20 32906.05 33673.83 32876.55 33303.52 2.71%
2-Jun-20 33450.19 33866.63 33301.29 33825.53 1.57%
3-Jun-20 34185.41 34488.69 34027.5 34109.54 0.84%
4-Jun-20 34072.5 34310.14 33711.24 33980.7 -0.38%
5-Jun-20 34198.55 34405.43 33958.02 34287.24 0.90%
8-Jun-20 34841.17 34927.8 34211.83 34370.58 0.24%
9-Jun-20 34520.79 34811.29 33881.19 33956.69 -1.20%
10-Jun-20 34029.14 34350.17 33949.46 34247.05 0.86%
11-Jun-20 34214.69 34219.39 33480.42 33538.37 -2.07%
12-Jun-20 32436.69 33856.27 32348.1 33780.89 0.72%
15-Jun-20 33670.55 33670.55 32923.74 33228.8 -1.63%
16-Jun-20 33853.72 34022.01 32953.3 33605.22 1.13%
17-Jun-20 33438.31 33933.66 33332.96 33507.92 -0.29%
18-Jun-20 33371.52 34276.01 33371.52 34208.05 2.09%
19-Jun-20 34335.38 34848.37 34136.39 34731.73 1.53%
22-Jun-20 34892.03 35213.52 34794.4 34911.32 0.52%
23-Jun-20 35015.73 35482.16 34843.69 35430.43 1.49%
24-Jun-20 35679.74 35706.55 34794.93 34868.98 -1.58%
25-Jun-20 34525.39 35081.61 34499.78 34842.1 -0.08%
26-Jun-20 35144.78 35254.88 34910.34 35171.27 0.94%
29-Jun-20 34926.95 35032.36 34662.06 34961.52 -0.60%
30-Jun-20 35168.3 35233.91 34812.8 34915.8 -0.13%
1-Jul-20 35009.59 35467.23 34927.2 35414.45 1.43%
2-Jul-20 35604 36014.92 35595.36 35843.7 1.21%
3-Jul-20 36025.38 36110.21 35872.38 36021.42 0.50%
6-Jul-20 36313.46 36661.66 36254.02 36487.28 1.29%
7-Jul-20 36660.35 36723.27 36271.09 36674.52 0.51%
8-Jul-20 36738.38 36828.43 36234.17 36329.01 -0.94%
9-Jul-20 36450.69 36806.3 36422.3 36737.69 1.12%
10-Jul-20 36555.13 36748.89 36401.11 36594.33 -0.39%
13-Jul-20 36880.66 37024.2 36533.96 36693.69 0.27%
14-Jul-20 36517.28 36538.1 35877.42 36033.06 -1.80%
15-Jul-20 36314.76 36810.25 35894.96 36051.81 0.05%
16-Jul-20 36401.2 36524.62 36038.41 36471.68 1.16%
17-Jul-20 36547.75 37125.98 36512.92 37020.14 1.50%
20-Jul-20 37409.03 37478.87 37185.78 37418.99 1.08%
21-Jul-20 37823.61 37990.55 37742.05 37930.33 1.37%
22-Jul-20 38178.07 38199.27 37601.62 37871.52 -0.16%
23-Jul-20 37814.92 38225.03 37738.59 38140.47 0.71%
24-Jul-20 37949.59 38235.73 37748.41 38128.9 -0.03%
27-Jul-20 38275.34 38275.34 37769.44 37934.73 -0.51%
 28-Jul-20 38052.18 38554.72 37998.13 38492.95 1.47%
29-Jul-20 38427.15 38617.03 37884.41 38071.13 -1.10%
30-Jul-20 38262.83 38413.81 37678.42 37736.07 -0.88%
31-Jul-20 37847.88 37897.78 37431.68 37606.89 -0.34%
3-Aug-20 37595.73 37596.02 36911.23 36939.6 -1.77%
4-Aug-20 37092.86 37745.6 36987.73 37687.91 2.03%
5-Aug-20 37892.36 38139.96 37550.6 37663.33 -0.07%
6-Aug-20 37946.8 38221.4 37755.1 38025.45 0.96%
7-Aug-20 37951.07 38109.68 37787.38 38040.57 0.04%
### 38168.42 38430.69 38073.29 38182.08 0.37%
### 38371.34 38556.27 38313.06 38407.01 0.59%
### 38321.13 38414.37 38125.81 38369.63 -0.10%
### 38456.64 38516.85 38215.05 38310.49 -0.15%
### 38432.94 38540.57 37654.92 37877.34 -1.13%
### 38062.07 38119.38 37734.14 38050.78 0.46%
### 38084.7 38571.23 38062.01 38528.32 1.26%
### 38727.89 38788.51 38550.65 38614.79 0.22%
### 38283.9 38402.45 38155.78 38220.39 -1.02%
### 38471.93 38579.83 38411.37 38434.72 0.56%
### 38566.96 38894.94 38545.76 38799.08 0.95%
### 38948.46 39008.89 38679.67 38843.88 0.12%
### 38930.18 39111.55 38765.09 39073.92 0.59%
### 39293.53 39326.98 39046.94 39113.47 0.10%
### 39264.48 39579.58 39235.03 39467.31 0.90%
### 39888.15 40010.17 38395.89 38628.29 -2.13%
1-Sep-20 38754 39226.82 38542.11 38900.8 0.71%
2-Sep-20 38892.64 39141.84 38736.22 39086.03 0.48%
3-Sep-20 39165.8 39236.36 38943.43 38990.94 -0.24%
4-Sep-20 38325 38729.66 38249.77 38357.18 -1.63%
7-Sep-20 38284.78 38519.92 38060.74 38417.23 0.16%
8-Sep-20 38498.07 38746.48 38275.45 38365.35 -0.14%
9-Sep-20 37988.56 38252.67 37935.26 38193.92 -0.45%
10-Sep-20 38516.88 38878.25 38367.07 38840.32 1.69%
11-Sep-20 38865.17 38978.52 38711.8 38854.55 0.04%
14-Sep-20 39073.51 39230.16 38573.17 38756.63 -0.25%
15-Sep-20 38904.67 39102.25 38753.68 39044.35 0.74%
16-Sep-20 39161.01 39359.51 39037.96 39302.85 0.66%
17-Sep-20 39120.64 39234.81 38926.34 38979.85 -0.82%
18-Sep-20 39200.42 39200.42 38635.73 38845.82 -0.34%
21-Sep-20 38812.69 38990.76 37938.53 38034.14 -2.09%
22-Sep-20 38200.71 38209.97 37531.14 37734.08 -0.79%
23-Sep-20 38124.94 38140.07 37313.09 37668.42 -0.17%
24-Sep-20 37282.18 37304.26 36495.98 36553.6 -2.96%
25-Sep-20 36991.89 37471.17 36730.52 37388.66 2.28%
28-Sep-20 37756.25 38035.87 37544.05 37981.63 1.59%
29-Sep-20 38176.86 38235.94 37831.35 37973.22 -0.02%
30-Sep-20 38068.89 38236.34 37828.11 38067.93 0.25%
 1-Oct-20 38410.2 38738.89 38410.2 38697.05 1.65%
5-Oct-20 38956.78 39263.85 38819.89 38973.7 0.71%
6-Oct-20 39336.34 39623.76 39191.1 39574.57 1.54%
7-Oct-20 39633.19 39968.04 39450.82 39878.95 0.77%
8-Oct-20 40204.32 40468.88 40062.23 40182.67 0.76%
9-Oct-20 40226.25 40585.36 40066.54 40509.49 0.81%
12-Oct-20 40716.95 40905.49 40387.4 40593.8 0.21%
13-Oct-20 40592.54 40786.82 40461.97 40625.51 0.08%
14-Oct-20 40623.19 40880.25 40279.55 40794.74 0.42%
15-Oct-20 41048.05 41048.05 39667.47 39728.41 -2.61%
16-Oct-20 39936.61 40125.71 39699.42 39982.98 0.64%
19-Oct-20 40318.57 40519.48 40211.22 40431.6 1.12%
20-Oct-20 40420.29 40732.01 40305.59 40544.37 0.28%
21-Oct-20 40767.14 40976.02 40150.48 40707.31 0.40%
22-Oct-20 40531.31 40721.57 40309.05 40558.49 -0.37%
23-Oct-20 40728.39 40811.12 40590.9 40685.5 0.31%
26-Oct-20 40649.76 40724.4 39948.29 40145.5 -1.33%
27-Oct-20 40199.08 40555.6 39978.39 40522.1 0.94%
28-Oct-20 40664.35 40664.35 39774.6 39922.46 -1.48%
29-Oct-20 39537.17 40010.83 39524.25 39749.85 -0.43%
30-Oct-20 39779.82 39988.25 39241.87 39614.07 -0.34%
2-Nov-20 39880.38 39968.03 39334.92 39757.58 0.36%
3-Nov-20 39990.75 40354.73 39952.79 40261.13 1.27%
4-Nov-20 40171.71 40693.51 40076.47 40616.14 0.88%
5-Nov-20 41112.12 41370.91 41030.17 41340.16 1.78%
6-Nov-20 41438.76 41954.93 41383.29 41893.06 1.34%
9-Nov-20 42273.97 42645.33 42263.64 42597.43 1.68%
### 42959.25 43316.44 42660.09 43277.65 1.60%
### 43444.06 43708.47 42970.21 43593.67 0.73%
### 43291.89 43543.96 43127.55 43357.19 -0.54%
### 43298.92 43522.25 43053.37 43443 0.20%
### 43815.45 43830.93 43535.77 43637.98 0.45%
### 44095.85 44161.16 43699.22 43952.71 0.72%
### 43978.58 44215.49 43785.78 44180.05 0.52%
### 43902.24 44230 43518.11 43599.96 -1.31%
### 43732.14 44013.02 43453.75 43882.25 0.65%
### 44164.17 44271.15 43747.22 44077.15 0.44%
### 44341.19 44601.63 44247.12 44523.02 1.01%
### 44749.73 44825.37 43757.97 43828.1 -1.56%
### 43967.59 44361.78 43582.4 44259.74 0.98%
### 44325.03 44407.28 43995.41 44149.72 -0.25%
1-Dec-20 44435.83 44730.79 44118.1 44655.44 1.15%
2-Dec-20 44729.52 44729.64 44169.97 44618.04 -0.08%
3-Dec-20 44902.02 44953.01 44551.42 44632.65 0.03%
4-Dec-20 44665.91 45148.28 44665.91 45079.55 1.00%
7-Dec-20 45099.92 45458.92 45024.47 45426.97 0.77%
8-Dec-20 45568.8 45742.23 45335.17 45608.51 0.40%
9-Dec-20 45891.04 46164.1 45792.01 46103.5 1.09%
### 45999.42 46043.97 45685.87 45959.88 -0.31%
### 46060.32 46309.63 45706.22 46099.01 0.30%
### 46284.7 46373.34 45951.53 46253.46 0.34%
### 46287.39 46350.3 45841.67 46263.17 0.02%
### 46573.31 46704.97 46402.2 46666.46 0.87%
### 46774.32 46992.57 46627.6 46890.34 0.48%
### 47026.02 47026.02 46630.31 46960.69 0.15%
### 46932.18 47055.69 44923.08 45553.96 -3.00%
### 45529.61 46080.18 45112.19 46006.69 0.99%
### 46072.3 46513.32 45899.1 46444.18 0.95%
### 46743.49 47053.4 46539.02 46973.54 1.14%
### 47153.59 47406.72 47148.24 47353.75 0.81%
### 47466.62 47714.55 47361.9 47613.08 0.55%
### 47789.03 47807.85 47358.36 47746.22 0.28%
### 47753.11 47896.97 47602.12 47751.33 0.01%
Annualize
d S.D
14.69%
8.84%
12.41%
13.58%
31.82%