PRICES

Date FB WMT
1/1/2017 130.320007 60.306561
2/1/2017 135.539993 64.092667
3/1/2017 142.050003 65.131821
4/1/2017 150.25 68.432503
5/1/2017 151.460007 71.54554
6/1/2017 150.979996 69.34861
7/1/2017 169.25 73.298027
8/1/2017 171.970001 71.538673
9/1/2017 170.869995 72.053192
10/1/2017 180.059998 80.508881
11/1/2017 177.179993 89.656143
12/1/2017 176.460007 91.057739
1/1/2018 186.889999 98.814316
2/1/2018 178.320007 83.436005
3/1/2018 159.789993 82.471962
4/1/2018 172 82.488068
5/1/2018 191.779999 76.96772
6/1/2018 194.320007 80.370934
7/1/2018 172.580002 83.730286
8/1/2018 175.729996 89.951637
9/1/2018 164.460007 88.633652
10/1/2018 151.789993 94.64576
11/1/2018 140.610001 92.163528
12/1/2018 131.089996 87.916351
1/1/2019 166.690002 90.939339
2/1/2019 161.449997 93.938065
3/1/2019 166.690002 92.552589
4/1/2019 193.399994 98.116699
5/1/2019 177.470001 96.781006
6/1/2019 193 105.975319
7/1/2019 194.229996 105.869827
8/1/2019 185.669998 109.591293
9/1/2019 178.080002 114.391014
10/1/2019 191.649994 113.022324
11/1/2019 201.639999 114.786194
12/1/2019 205.25 114.545227
1/1/2020 201.910004 110.847412
2/1/2020 192.470001 104.254066
3/1/2020 166.800003 110.005081
4/1/2020 204.710007 118.203506
5/1/2020 225.089996 120.644402
6/1/2020 227.070007 116.994614
7/1/2020 253.669998 126.390915
8/1/2020 293.200012 135.62117
9/1/2020 261.899994 137.218338
10/1/2020 263.109985 136.080627
11/1/2020 276.970001 149.850525
12/1/2020 273.160004 141.376755
1/1/2021 258.329987 138.290833
2/1/2021 257.619995 127.886276
3/1/2021 294.529999 133.703781
4/1/2021 325.079987 138.294922
5/1/2021 328.730011 140.390457
6/1/2021 347.709991 139.939514
7/1/2021 356.299988 141.457794
8/1/2021 379.380005 146.965271
9/1/2021 339.390015 138.82106
10/1/2021 323.570007 148.820801
11/1/2021 324.459991 140.066055
12/1/2021 333.73999 144.358765
 Portfolio weights Optimization

PRICES R
HYMC AIRBUS FB
42.200001 57.827705
43.049999 63.872158 4.01%
39.799999 65.724197 4.80%
46 68.396286 5.77%
48.349998 68.626274 0.81%
45.400002 67.621346 -0.32%
41.75 66.30648 12.10%
40 66.31588 1.61%
45.25 75.519905 -0.64%
43 82.413521 5.38%
44.400002 81.981491 -1.60%
47.5 77.952377 -0.41%
40.32 86.874649 5.91%
36.599998 92.359482 -4.59%
46.009998 88.095589 -10.39%
39.5 91.476654 7.64%
37.349998 92.915329 11.50%
36.860001 95.732101 1.32%
34.25 101.212875 -11.19%
34.700001 101.461136 1.83%
31 103.294426 -6.41%
29 93.297264 -7.70%
25.25 90.346817 -7.37%
45 80.168236 -6.77%
32.41 95.693909 27.16%
30.35 108.46965 -3.14%
33.5 112.575455 3.25%
29.5 116.37571 16.02%
30.5 111.22007 -8.24%
31.700001 120.728874 8.75%
28 124.001762 0.64%
30 121.367958 -4.41%
31.4 115.422531 -4.09%
30.700001 124.350349 7.62%
 31.5 129.172531 5.21%
31.5 126.34507 1.79%
26.25 129.017609 -1.63%
21.379999 104.674294 -4.68%
25.209999 57.459507 -13.34%
22.67 56.045776 22.73%
22.5 56.700001 9.96%
29 63.52 0.88%
37.650002 62.009998 11.71%
35.900002 68.839996 15.58%
34.740002 62.07 -10.68%
38.5 62.59 0.46%
43.68 87.730003 5.27%
50.490002 89.779999 -1.38%
47.48 83.199997 -5.43%
44.75 95.910004 -0.27%
47.310001 96.540001 14.33%
49.57 99.940002 10.37%
52 106.660004 1.12%
46.689999 108.440002 5.77%
43.900002 115.699997 2.47%
40.630001 115.699997 6.48%
40.5 115.099998 -10.54%
39.349998 110.599998 -4.66%
41.029999 98.720001 0.28%
40.665001 102.5 2.86%

FB
Average Monthly return 1.92%
Monthly variance 0.67%
Average Annual return 23.09%
Annual variance 8.10%
n

RETURN
WMT HYMC AIRBUS

6.28% 2.01% 10.45%

1.62% -7.55% 2.90%
5.07% 15.58% 4.07%
4.55% 5.11% 0.34%
-3.07% -6.10% -1.46%
5.70% -8.04% -1.94%
-2.40% -4.19% 0.01%
0.72% 13.13% 13.88%
11.74% -4.97% 9.13%
11.36% 3.26% -0.52%
1.56% 6.98% -4.91%
8.52% -15.12% 11.45%
-15.56% -9.23% 6.31%
-1.16% 25.71% -4.62%
0.02% -14.15% 3.84%
-6.69% -5.44% 1.57%
4.42% -1.31% 3.03%
4.18% -7.08% 5.73%
7.43% 1.31% 0.25%
-1.47% -10.66% 1.81%
6.78% -6.45% -9.68%
-2.62% -12.93% -3.16%
-4.61% 78.22% -11.27%
3.44% -27.98% 19.37%
3.30% -6.36% 13.35%
-1.47% 10.38% 3.79%
6.01% -11.94% 3.38%
-1.36% 3.39% -4.43%
9.50% 3.93% 8.55%
-0.10% -11.67% 2.71%
3.52% 7.14% -2.12%
4.38% 4.67% -4.90%
-1.20% -2.23% 7.73%
1.56% 2.61% 3.88%
-0.21% 0.00% -2.19%
-3.23% -16.67% 2.12%
-5.95% -18.55% -18.87%
5.52% 17.91% -45.11%
7.45% -10.08% -2.46%
2.06% -0.75% 1.17%
-3.03% 28.89% 12.03%
8.03% 29.83% -2.38%
7.30% -4.65% 11.01%
1.18% -3.23% -9.83%
-0.83% 10.82% 0.84%
10.12% 13.45% 40.17%
-5.65% 15.59% 2.34%
-2.18% -5.96% -7.33%
-7.52% -5.75% 15.28%
4.55% 5.72% 0.66%
3.43% 4.78% 3.52%
1.52% 4.90% 6.72%
-0.32% -10.21% 1.67%
1.08% -5.98% 6.69%
3.89% -7.45% 0.00%
-5.54% -0.32% -0.52%
7.20% -2.84% -3.91%
-5.88% 4.27% -10.74%
3.06% -0.89% 3.83%

WMT HYMC AIRBUS

1.63% 0.90% 1.58%
0.28% 2.31% 1.12%
19.53% 10.75% 18.95%
3.32% 27.71% 13.44%
 Companies
Facebook
Walmart
Hyundai Moter Company
Airbus

Risk-Free Rate

Equally-Weighted Portfolio
Weights Sharp ratio
Facebook 0.25
Walmart 0.25
Hyundai Moter Company 0.25
Airbus 0.25
Sum 1

Expected Return 18.08%

Standrad Deviation 5.25%

Optimal Risky Portfolio

Weights Sharp ratio
Facebook 0.257747010195058
Walmart 0.598936770337013
Hyundai Moter Company 0.077930297601336
Airbus 0.065385921866594
Sum 1

Expected Return 19.72%

Standrad Deviation 4.58%
 RETURNS
23.09%
19.53%
Companies
10.75%
18.95% Facebook
Walmart
Hyundai Moter Company
6% Airbus

2.30188238553034

2.99435654161783
 VARIANCE-COVARANCE MATRIX
Facebook Walmart
0.006748557221083 0.001447488968421
0.001447488968421 0.002769373204254
-0.003035791345181 -0.000192003237981
0.003762758276954 0.00081514925687
CE-COVARANCE MATRIX
Hyundai Moter Company Airbus
-0.003035791345181 0.003762758276954
-0.000192003237981 0.00081514925687
0.023088519929865 -0.002665484664673
-0.002665484664673 0.011197627022817
 FACEBOOK CAPM

Date FACEBOOK NASDAQ RCS RS&P

12/17/2021 341.660004 15565.580078
12/16/2021 333.73999 15237.639648 2.35% 2.13%
12/15/2021 334.48999 15413.280273 -0.22% -1.15%
12/14/2021 329.75 15630.599609 1.43% -1.40%
12/13/2021 329.820007 15517.370117 -0.02% 0.73%
12/10/2021 330.559998 15786.990234 -0.22% -1.72%
12/9/2021 322.809998 15686.919922 2.37% 0.64%
12/8/2021 317.869995 15225.150391 1.54% 2.99%
12/7/2021 306.839996 15085.469727 3.53% 0.92%
12/6/2021 310.390015 15381.320313 -1.15% -1.94%
12/3/2021 310.600006 15254.049805 -0.07% 0.83%
12/2/2021 324.459991 15537.69043 -4.37% -1.84%
12/1/2021 338.029999 15782.830078 -4.10% -1.57%
11/30/2021 333.119995 15491.660156 1.46% 1.86%
11/29/2021 341.059998 15845.230469 -2.36% -2.26%
11/26/2021 337.25 15775.139648 1.12% 0.44%
11/24/2021 341.01001 15854.759766 -1.11% -0.50%
11/23/2021 345.299988 16057.44043 -1.25% -1.27%
11/22/2021 338.690002 15993.709961 1.93% 0.40%
11/19/2021 340.769989 15921.570313 -0.61% 0.45%
11/18/2021 342.959991 15973.860352 -0.64% -0.33%
11/17/2021 347.559998 15853.849609 -1.33% 0.75%
11/16/2021 340.890015 15860.959961 1.94% -0.04%
11/15/2021 327.73999 15704.280273 3.93% 0.99%
11/12/2021 327.640015 15622.709961 0.03% 0.52%
11/11/2021 335.369995 15886.540039 -2.33% -1.67%
11/10/2021 338.619995 15982.360352 -0.96% -0.60%
11/9/2021 341.130005 15971.589844 -0.74% 0.07%
11/8/2021 335.850006 15940.30957 1.56% 0.20%
11/5/2021 331.619995 15811.580078 1.27% 0.81%
11/4/2021 328.079987 15649.599609 1.07% 1.03%
11/3/2021 329.980011 15595.919922 -0.58% 0.34%
11/2/2021 323.570007 15498.389648 1.96% 0.63%
11/1/2021 316.920013 15448.120117 2.08% 0.32%
10/29/2021 312.220001 15235.839844 1.49% 1.38%
10/28/2021 315.809998 15235.709961 -1.14% 0.00%
10/27/2021 328.690002 15226.709961 -4.00% 0.06%
10/26/2021 324.609985 15090.200195 1.25% 0.90%
10/25/2021 341.880005 15215.700195 -5.18% -0.83%
10/22/2021 340.779999 15121.679688 0.32% 0.62%
10/21/2021 339.98999 15129.089844 0.23% -0.05%
10/20/2021 335.339996 15021.80957 1.38% 0.71%
10/19/2021 324.76001 14897.339844 3.21% 0.83%
10/18/2021 328.529999 14823.429688 -1.15% 0.50%
10/15/2021 324.540009 14571.639648 1.22% 1.71%
10/14/2021 323.769989 14465.919922 0.24% 0.73%
10/13/2021 325.450012 14486.200195 -0.52% -0.14%
10/12/2021 330.049988 14579.540039 -1.40% -0.64%
10/11/2021 329.220001 14654.019531 0.25% -0.51%
10/8/2021 333.640015 14501.910156 -1.33% 1.04%
10/7/2021 332.959991 14433.830078 0.20% 0.47%
10/6/2021 326.230011 14255.480469 2.04% 1.24%
10/5/2021 343.01001 14566.700195 -5.02% -2.16%
10/4/2021 339.390015 14448.580078 1.06% 0.81%
10/1/2021 339.609985 14512.44043 -0.06% -0.44%
9/30/2021 340.649994 14546.679688 -0.31% -0.24%
9/29/2021 353.579987 14969.969727 -3.73% -2.87%
9/28/2021 352.959991 15047.700195 0.18% -0.52%
9/27/2021 345.959991 15052.240234 2.00% -0.03%
9/24/2021 343.209991 14896.849609 0.80% 1.04%
9/23/2021 357.480011 14746.400391 -4.07% 1.02%
9/22/2021 355.700012 14713.900391 0.50% 0.22%
9/21/2021 364.720001 15043.969727 -2.50% -2.22%
9/20/2021 373.059998 15181.919922 -2.26% -0.91%
9/17/2021 373.920013 15161.530273 -0.23% 0.13%
9/16/2021 376.529999 15037.759766 -0.70% 0.82%
9/15/2021 376.51001 15105.580078 0.01% -0.45%
9/14/2021 378.690002 15115.490234 -0.58% -0.07%
9/13/2021 378 15248.25 0.18% -0.87%
9/10/2021 377.570007 15286.639648 0.11% -0.25%
9/9/2021 382.179993 15374.330078 -1.21% -0.57%
9/8/2021 376.26001 15363.519531 1.56% 0.07%
9/7/2021 375.279999 15331.179688 0.26% 0.21%
9/3/2021 382.049988 15309.379883 -1.79% 0.14%
9/2/2021 379.380005 15259.240234 0.70% 0.33%
9/1/2021 380.660004 15265.889648 -0.34% -0.04%
8/31/2021 372.630005 15129.5 2.13% 0.90%
8/30/2021 364.380005 14945.80957 2.24% 1.22%
8/27/2021 368.390015 15041.860352 -1.09% -0.64%
8/26/2021 365.51001 15019.799805 0.78% 0.15%
8/25/2021 363.350006 14942.650391 0.59% 0.51%
8/24/2021 359.369995 14714.660156 1.10% 1.54%
8/23/2021 355.119995 14541.790039 1.19% 1.18%
8/20/2021 355.450012 14525.910156 -0.09% 0.11%
8/19/2021 358.450012 14656.179688 -0.84% -0.89%
8/18/2021 366.559998 14793.759766 -2.24% -0.93%
8/17/2021 363.179993 14822.900391 0.93% -0.20%
8/16/2021 362.649994 14816.259766 0.15% 0.04%
8/13/2021 359.959991 14765.139648 0.74% 0.35%
8/12/2021 361.130005 14788.089844 -0.32% -0.16%
8/11/2021 361.609985 14860.179688 -0.13% -0.49%
8/10/2021 363.51001 14835.759766 -0.52% 0.16%
8/9/2021 362.970001 14895.120117 0.15% -0.40%
8/6/2021 358.920013 14780.530273 1.12% 0.77%
8/5/2021 351.23999 14761.290039 2.16% 0.13%
8/4/2021 351.950012 14681.070313 -0.20% 0.54%
8/3/2021 356.299988 14672.679688 -1.23% 0.06%
8/2/2021 358.320007 14778.259766 -0.57% -0.72%
7/30/2021 373.279999 14762.580078 -4.09% 0.11%
7/29/2021 367.809998 14660.580078 1.48% 0.69%
7/28/2021 372.459991 14840.709961 -1.26% -1.22%
7/27/2021 369.790009 14836.990234 0.72% 0.03%
7/26/2021 351.190002 14684.599609 5.16% 1.03%
7/23/2021 346.230011 14631.950195 1.42% 0.36%
7/22/2021 341.660004 14498.879883 1.33% 0.91%
7/21/2021 336.950012 14274.980469 1.39% 1.56%
7/20/2021 341.160004 14427.240234 -1.24% -1.06%
7/19/2021 344.459991 14543.129883 -0.96% -0.80%
7/16/2021 347.630005 14644.950195 -0.92% -0.70%
7/15/2021 352.089996 14677.650391 -1.27% -0.22%
7/14/2021 353.160004 14733.240234 -0.30% -0.38%
7/13/2021 350.420013 14701.919922 0.78% 0.21%
7/12/2021 345.649994 14559.780273 1.37% 0.97%
7/9/2021 350.48999 14665.05957 -1.39% -0.72%
7/8/2021 352.779999 14663.639648 -0.65% 0.01%
7/7/2021 354.700012 14639.330078 -0.54% 0.17%
7/6/2021 354.390015 14522.379883 0.09% 0.80%
7/2/2021 347.709991 14503.950195 1.90% 0.13%
7/1/2021 351.890015 14528.330078 -1.19% -0.17%
6/30/2021 355.640015 14500.509766 -1.06% 0.19%
6/29/2021 341.369995 14360.389648 4.10% 0.97%
6/28/2021 343.179993 14369.709961 -0.53% -0.06%
6/25/2021 340.589996 14271.730469 0.76% 0.68%
6/24/2021 339.029999 14253.269531 0.46% 0.13%
6/23/2021 332.290009 14141.480469 2.01% 0.79%
6/22/2021 329.660004 14030.379883 0.79% 0.79%
6/21/2021 336.51001 14161.349609 -2.06% -0.93%
6/18/2021 331.079987 14039.679688 1.63% 0.86%
6/17/2021 336.75 14072.860352 -1.70% -0.24%
6/16/2021 336.769989 14174.139648 -0.01% -0.72%
6/15/2021 331.26001 14069.419922 1.65% 0.74%
6/14/2021 332.459991 14020.330078 -0.36% 0.35%
6/11/2021 330.25 13911.75 0.67% 0.78%
6/10/2021 333.679993 13924.910156 -1.03% -0.09%
6/9/2021 336.579987 13881.719727 -0.87% 0.31%
6/8/2021 330.350006 13814.490234 1.87% 0.49%
6/7/2021 326.040009 13614.509766 1.31% 1.46%
6/4/2021 329.149994 13756.330078 -0.95% -1.04%
6/3/2021 329.130005 13736.480469 0.01% 0.14%
6/2/2021 328.730011 13748.740234 0.12% -0.09%
6/1/2021 332.75 13736.280273 -1.22% 0.09%
5/28/2021 327.660004 13738 1.54% -0.01%
5/27/2021 327.790009 13657.169922 -0.04% 0.59%
5/26/2021 324.630005 13661.169922 0.97% -0.03%
5/25/2021 316.230011 13470.990234 2.62% 1.40%
5/24/2021 318.609985 13535.740234 -0.75% -0.48%
5/21/2021 313.589996 13299.740234 1.59% 1.76%
5/20/2021 309.959991 13303.639648 1.16% -0.03%
5/19/2021 315.459991 13379.049805 -1.76% -0.57%
5/18/2021 315.940002 13429.980469 -0.15% -0.38%
5/17/2021 305.26001 13124.990234 3.44% 2.30%
5/14/2021 302.549988 13031.679688 0.89% 0.71%
5/13/2021 306.529999 13389.429688 -1.31% -2.71%
5/12/2021 305.970001 13401.860352 0.18% -0.09%
5/11/2021 319.079987 13752.240234 -4.20% -2.58%
5/10/2021 320.019989 13632.839844 -0.29% 0.87%
5/7/2021 315.019989 13582.419922 1.57% 0.37%
5/6/2021 318.359985 13633.5 -1.05% -0.38%
5/5/2021 322.579987 13895.120117 -1.32% -1.90%
5/4/2021 325.079987 13962.679688 -0.77% -0.49%
5/3/2021 329.51001 14082.549805 -1.35% -0.85%
4/30/2021 307.100006 14051.030273 7.04% 0.22%
4/29/2021 303.570007 14090.219727 1.16% -0.28%
4/28/2021 303.040009 14138.780273 0.17% -0.34%
4/27/2021 301.130005 14016.80957 0.63% 0.87%
4/26/2021 296.519989 13818.410156 1.54% 1.43%
4/23/2021 301.470001 13950.219727 -1.66% -0.95%
4/22/2021 302.649994 13786.269531 -0.39% 1.18%
4/21/2021 302.23999 13914.769531 0.14% -0.93%
4/20/2021 306.179993 14052.339844 -1.30% -0.98%
4/19/2021 307.820007 14038.759766 -0.53% 0.10%
4/16/2021 302.820007 13857.839844 1.64% 1.30%
4/15/2021 309.76001 13996.099609 -2.27% -0.99%
4/14/2021 311.540009 13850 -0.57% 1.05%
4/13/2021 312.459991 13900.19043 -0.29% -0.36%
4/12/2021 313.019989 13829.30957 -0.18% 0.51%
4/9/2021 313.089996 13688.839844 -0.02% 1.02%
4/8/2021 306.26001 13698.379883 2.21% -0.07%
4/7/2021 308.910004 13705.589844 -0.86% -0.05%
4/6/2021 298.660004 13480.110352 3.37% 1.66%
4/5/2021 294.529999 13246.870117 1.39% 1.75%
4/1/2021 288 13045.389648 2.24% 1.53%
3/31/2021 290.820007 13059.650391 -0.97% -0.11%
3/30/2021 283.019989 13138.730469 2.72% -0.60%
3/29/2021 278.73999 12977.679688 1.52% 1.23%
3/26/2021 282.140015 12961.889648 -1.21% 0.12%
3/25/2021 290.630005 13227.700195 -2.96% -2.03%
3/24/2021 293.540009 13377.540039 -1.00% -1.13%
3/23/2021 290.109985 13215.240234 1.18% 1.22%
3/22/2021 278.619995 13116.169922 4.04% 0.75%
3/19/2021 284.01001 13525.200195 -1.92% -3.07%
3/18/2021 279.279999 13471.570313 1.68% 0.40%
3/17/2021 273.75 13459.709961 2.00% 0.09%
3/16/2021 268.399994 13319.860352 1.97% 1.04%
3/15/2021 273.880005 13398.669922 -2.02% -0.59%
3/12/2021 264.899994 13068.830078 3.33% 2.49%
3/11/2021 265.73999 13073.820313 -0.32% -0.04%
3/10/2021 255.309998 12609.160156 4.00% 3.62%
3/9/2021 264.279999 12920.150391 -3.45% -2.44%
3/8/2021 257.640015 12723.469727 2.54% 1.53%
3/5/2021 255.410004 12997.75 0.87% -2.13%
3/4/2021 259 13358.790039 -1.40% -2.74%
3/3/2021 264.910004 13588.830078 -2.26% -1.71%
3/2/2021 257.619995 13192.349609 2.79% 2.96%
3/1/2021 254.690002 13119.429688 1.14% 0.55%
2/26/2021 264.309998 13597.969727 -3.71% -3.58%
2/25/2021 265.859985 13465.200195 -0.58% 0.98%
2/24/2021 260.329987 13533.049805 2.10% -0.50%
 2/23/2021 261.559998 13874.459961 -0.47% -2.49%
2/22/2021 269.390015 13865.360352 -2.95% 0.07%
2/19/2021 273.570007 13965.490234 -1.54% -0.72%
2/18/2021 273.970001 14047.5 -0.15% -0.59%
2/17/2021 270.5 14095.469727 1.27% -0.34%
2/16/2021 270.390015 14025.769531 0.04% 0.50%
2/12/2021 271.869995 13972.530273 -0.55% 0.38%
2/11/2021 269.450012 14007.700195 0.89% -0.25%
2/10/2021 266.579987 13987.639648 1.07% 0.14%
2/9/2021 268.100006 13856.299805 -0.57% 0.94%
2/8/2021 266.48999 13777.740234 0.60% 0.57%
2/5/2021 266.649994 13610.540039 -0.06% 1.22%
2/4/2021 267.079987 13612.780273 -0.16% -0.02%
2/3/2021 262.01001 13403.389648 1.92% 1.55%
2/2/2021 258.329987 13070.69043 1.41% 2.51%
2/1/2021 265 13337.160156 -2.55% -2.02%
1/29/2021 272.140015 13270.599609 -2.66% 0.50%
1/28/2021 282.049988 13626.05957 -3.58% -2.64%
1/27/2021 278.01001 13635.990234 1.44% -0.07%
1/26/2021 274.5 13543.05957 1.27% 0.68%
1/25/2021 272.869995 13530.910156 0.60% 0.09%
1/22/2021 267.480011 13457.25 2.00% 0.55%
1/21/2021 261.100006 13197.179688 2.41% 1.95%
1/20/2021 251.360001 12998.5 3.80% 1.52%
1/19/2021 245.639999 13112.639648 2.30% -0.87%
1/15/2021 251.639999 13128.950195 -2.41% -0.12%
1/14/2021 251.089996 13072.429688 0.22% 0.43%
1/13/2021 256.839996 13036.429688 -2.26% 0.28%
1/12/2021 267.570007 13201.980469 -4.09% -1.26%
1/11/2021 268.73999 13067.480469 -0.44% 1.02%
1/8/2021 263.309998 12740.790039 2.04% 2.53%
1/7/2021 270.970001 12818.959961 -2.87% -0.61%
1/6/2021 268.940002 12698.450195 0.75% 0.94%
1/5/2021 273.160004 12888.280273 -1.56% -1.48%
1/4/2021 271.869995 12870 0.47% 0.14%
12/31/2020 276.779999 12850.219727 -1.79% 0.15%
12/30/2020 277 12899.419922 -0.08% -0.38%
12/29/2020 267.399994 12804.730469 3.53% 0.74%
12/28/2020 268.109985 12771.110352 -0.27% 0.26%
12/24/2020 267.089996 12807.919922 0.38% -0.29%
12/23/2020 272.790009 12742.519531 -2.11% 0.51%
12/22/2020 276.399994 12755.639648 -1.31% -0.10%
12/21/2020 274.480011 12764.75 0.70% -0.07%
12/18/2020 275.670013 12658.19043 -0.43% 0.84%
12/17/2020 275.549988 12595.05957 0.04% 0.50%
12/16/2020 274.190002 12440.040039 0.49% 1.24%
12/15/2020 273.549988 12377.870117 0.23% 0.50%
12/14/2020 277.119995 12405.80957 -1.30% -0.23%
12/11/2020 277.920013 12338.950195 -0.29% 0.54%
12/10/2020 283.399994 12582.769531 -1.95% -1.96%
12/9/2020 285.579987 12519.950195 -0.77% 0.50%
12/8/2020 279.700012 12464.230469 2.08% 0.45%
12/7/2020 281.850006 12377.179688 -0.77% 0.70%
12/4/2020 287.519989 12349.370117 -1.99% 0.22%
12/3/2020 286.549988 12355.110352 0.34% -0.05%
12/2/2020 276.970001 12198.740234 3.40% 1.27%
12/1/2020 277.809998 12205.849609 -0.30% -0.06%
11/30/2020 275.589996 12094.400391 0.80% 0.92%
11/27/2020 276.920013 12036.790039 -0.48% 0.48%
11/25/2020 268.429993 11880.629883 3.11% 1.31%
11/24/2020 269.700012 11854.969727 -0.47% 0.22%
11/23/2020 272.940002 11904.709961 -1.19% -0.42%
11/20/2020 271.970001 11801.599609 0.36% 0.87%
11/19/2020 275 11899.339844 -1.11% -0.82%
11/18/2020 278.959991 11924.129883 -1.43% -0.21%
11/17/2020 276.950012 11829.290039 0.72% 0.80%
11/16/2020 275.079987 11709.589844 0.68% 1.02%
11/13/2020 276.480011 11786.429688 -0.51% -0.65%
11/12/2020 272.429993 11553.860352 1.48% 1.99%
11/11/2020 278.769989 11713.780273 -2.30% -1.37%
11/10/2020 293.410004 11895.230469 -5.12% -1.54%
11/9/2020 294.679993 11890.929688 -0.43% 0.04%
11/6/2020 287.380005 11590.780273 2.51% 2.56%
11/5/2020 265.299988 11160.570313 7.99% 3.78%
11/4/2020 261.359985 10957.610352 1.50% 1.84%
11/3/2020 263.109985 10911.589844 -0.67% 0.42%
11/2/2020 280.829987 11185.589844 -6.52% -2.48%
10/30/2020 267.670013 11004.870117 4.80% 1.63%
10/29/2020 283.290009 11431.349609 -5.67% -3.80%
10/28/2020 277.109985 11358.94043 2.21% 0.64%
10/27/2020 284.790009 11548.280273 -2.73% -1.65%
10/26/2020 278.119995 11506.009766 2.37% 0.37%
10/23/2020 278.730011 11484.69043 -0.22% 0.19%
10/22/2020 267.559998 11516.490234 4.09% -0.28%
10/21/2020 261.399994 11478.879883 2.33% 0.33%
10/20/2020 265.929993 11671.55957 -1.72% -1.66%
10/19/2020 266.720001 11713.870117 -0.30% -0.36%
10/16/2020 271.820007 11768.730469 -1.89% -0.47%
10/15/2020 276.140015 11863.900391 -1.58% -0.81%
10/14/2020 275.75 11876.259766 0.14% -0.10%
10/13/2020 264.450012 11579.94043 4.18% 2.53%
10/12/2020 263.76001 11420.980469 0.26% 1.38%
10/9/2020 258.119995 11364.599609 2.16% 0.49%
10/8/2020 258.660004 11154.599609 -0.21% 1.87%
10/7/2020 264.649994 11332.490234 -2.29% -1.58%
10/6/2020 259.940002 11075.019531 1.80% 2.30%
10/5/2020 266.630005 11326.509766 -2.54% -2.25%
10/2/2020 261.899994 11167.509766 1.79% 1.41%
10/1/2020 261.790009 11085.25 0.04% 0.74%
9/30/2020 256.820007 11117.530273 1.92% -0.29%
9/29/2020 254.820007 10913.55957 0.78% 1.85%
9/28/2020 249.529999 10672.269531 2.10% 2.24%
9/25/2020 249.020004 10632.990234 0.20% 0.37%
9/24/2020 254.75 10963.639648 -2.27% -3.06%
9/23/2020 248.149994 10778.799805 2.62% 1.70%
9/22/2020 252.529999 10793.280273 -1.75% -0.13%
9/21/2020 254.820007 10910.280273 -0.90% -1.08%
9/18/2020 263.519989 11050.469727 -3.36% -1.28%
9/17/2020 272.420013 11190.320313 -3.32% -1.26%
9/16/2020 266.149994 11056.650391 2.33% 1.20%
9/15/2020 266.609985 10853.549805 -0.17% 1.85%
9/14/2020 268.089996 10919.589844 -0.55% -0.61%
9/11/2020 273.720001 11141.55957 -2.08% -2.01%
9/10/2020 271.160004 10847.69043 0.94% 2.67%
9/9/2020 282.730011 11313.129883 -4.18% -4.20%
9/8/2020 291.119995 11458.099609 -2.92% -1.27%
9/4/2020 302.5 12056.44043 -3.83% -5.09%
9/3/2020 295.440002 11939.669922 2.36% 0.97%
9/2/2020 293.200012 11775.459961 0.76% 1.38%
9/1/2020 293.660004 11695.629883 -0.16% 0.68%
8/31/2020 293.220001 11625.339844 0.15% 0.60%
8/28/2020 303.910004 11665.05957 -3.58% -0.34%
8/27/2020 280.820007 11466.469727 7.90% 1.72%
8/26/2020 271.390015 11379.719727 3.42% 0.76%
8/25/2020 267.01001 11311.799805 1.63% 0.60%
8/24/2020 269.01001 11264.950195 -0.75% 0.42%
8/21/2020 262.589996 11146.459961 2.42% 1.06%
8/20/2020 262.339996 11210.839844 0.10% -0.58%
8/19/2020 261.160004 11129.730469 0.45% 0.73%
8/18/2020 261.23999 11019.299805 -0.03% 1.00%
8/17/2020 261.299988 11042.5 -0.02% -0.21%
8/14/2020 259.890015 11012.240234 0.54% 0.27%
8/13/2020 256.130005 10782.820313 1.46% 2.11%
8/12/2020 263 10968.360352 -2.65% -1.71%
8/11/2020 268.440002 11010.980469 -2.05% -0.39%
8/10/2020 265.279999 11108.070313 1.18% -0.88%
8/7/2020 249.119995 10998.400391 6.29% 0.99%
8/6/2020 249.830002 10941.169922 -0.28% 0.52%
8/5/2020 251.960007 10902.799805 -0.85% 0.35%
8/4/2020 253.669998 10745.269531 -0.68% 1.46%
8/3/2020 234.5 10587.80957 7.86% 1.48%
7/31/2020 233.289993 10542.94043 0.52% 0.42%
7/30/2020 230.119995 10402.089844 1.37% 1.34%
7/29/2020 233.5 10536.269531 -1.46% -1.28%
7/28/2020 230.710007 10363.179688 1.20% 1.66%
7/27/2020 232.600006 10461.419922 -0.82% -0.94%
7/24/2020 239.869995 10706.129883 -3.08% -2.31%
7/23/2020 241.75 10680.360352 -0.78% 0.24%
7/22/2020 245.419998 10767.089844 -1.51% -0.81%
7/21/2020 242.029999 10503.19043 1.39% 2.48%
7/20/2020 240.929993 10473.830078 0.46% 0.28%
7/17/2020 240.279999 10550.490234 0.27% -0.73%
7/16/2020 239.729996 10488.580078 0.23% 0.59%
7/15/2020 239 10390.839844 0.30% 0.94%
7/14/2020 245.070007 10617.44043 -2.51% -2.16%
7/13/2020 244.5 10547.75 0.23% 0.66%
7/10/2020 243.580002 10492.5 0.38% 0.53%
7/9/2020 240.860001 10343.889648 1.12% 1.43%
7/8/2020 240.279999 10433.650391 0.24% -0.86%
7/7/2020 233.419998 10207.629883 2.90% 2.19%
7/6/2020 237.550003 10154.629883 -1.75% 0.52%
7/2/2020 227.070007 10058.769531 4.51% 0.95%
7/1/2020 220.639999 9874.150391 2.87% 1.85%
6/30/2020 216.080002 9757.219727 2.09% 1.19%
6/29/2020 235.679993 10017 -8.68% -2.63%
6/26/2020 234.020004 9909.169922 0.71% 1.08%
6/25/2020 242.240005 10131.370117 -3.45% -2.22%
6/24/2020 239.220001 10056.480469 1.25% 0.74%
6/23/2020 238.789993 9946.120117 0.18% 1.10%
6/22/2020 235.940002 9943.049805 1.20% 0.03%
6/19/2020 235.529999 9910.530273 0.17% 0.33%
6/18/2020 235.649994 9895.870117 -0.05% 0.15%
6/17/2020 232.5 9726.019531 1.35% 1.73%
6/16/2020 228.580002 9588.80957 1.70% 1.42%
6/15/2020 224.429993 9492.730469 1.83% 1.01%
6/12/2020 236.729996 10020.349609 -5.34% -5.41%
6/11/2020 238.669998 9953.75 -0.82% 0.67%
6/10/2020 231.399994 9924.75 3.09% 0.29%
6/9/2020 230.770004 9814.080078 0.27% 1.12%
6/8/2020 226.289993 9615.80957 1.96% 2.04%
6/5/2020 230.160004 9682.910156 -1.70% -0.70%
6/4/2020 232.720001 9608.379883 -1.11% 0.77%
6/3/2020 231.910004 9552.049805 0.35% 0.59%
6/2/2020 225.089996 9489.870117 2.98% 0.65%
6/1/2020 225.460007 9368.990234 -0.16% 1.28%
5/29/2020 229.139999 9412.360352 -1.62% -0.46%
5/28/2020 232.199997 9340.219727 -1.33% 0.77%
5/27/2020 234.910004 9324.589844 -1.16% 0.17%
5/26/2020 231.389999 9284.879883 1.51% 0.43%
5/22/2020 229.970001 9375.780273 0.62% -0.97%
5/21/2020 216.880005 9185.099609 5.86% 2.05%
5/20/2020 213.190002 9234.830078 1.72% -0.54%
5/19/2020 210.880005 9014.55957 1.09% 2.41%
5/18/2020 206.809998 8943.719727 1.95% 0.79%
5/15/2020 205.100006 8863.169922 0.83% 0.90%
5/14/2020 210.100006 9002.549805 -2.41% -1.56%
5/13/2020 213.179993 9192.339844 -1.46% -2.09%
5/12/2020 212.350006 9121.320313 0.39% 0.78%
5/11/2020 211.259995 8979.660156 0.51% 1.57%
5/8/2020 208.470001 8854.389648 1.33% 1.40%
5/7/2020 207.070007 8809.120117 0.67% 0.51%
5/6/2020 205.259995 8710.709961 0.88% 1.12%
5/5/2020 202.270004 8604.950195 1.47% 1.22%
5/4/2020 204.710007 8889.549805 -1.20% -3.25%
5/1/2020 194.190002 8914.709961 5.28% -0.28%
4/30/2020 182.910004 8607.730469 5.98% 3.50%
4/29/2020 187.5 8730.160156 -2.48% -1.41%
4/28/2020 190.070007 8634.519531 -1.36% 1.10%
4/27/2020 185.130005 8494.75 2.63% 1.63%
4/24/2020 182.279999 8495.379883 1.55% -0.01%
4/23/2020 170.800003 8263.230469 6.51% 2.77%
4/22/2020 178.240005 8560.730469 -4.26% -3.54%
4/21/2020 179.240005 8650.139648 -0.56% -1.04%
4/20/2020 176.25 8532.360352 1.68% 1.37%
4/17/2020 176.970001 8393.179688 -0.41% 1.64%
4/16/2020 178.169998 8515.740234 -0.68% -1.45%
4/15/2020 174.789993 8192.419922 1.92% 3.87%
4/14/2020 175.190002 8153.580078 -0.23% 0.48%
4/13/2020 174.279999 8090.899902 0.52% 0.77%
4/9/2020 168.830002 7887.259766 3.18% 2.55%
4/8/2020 165.550003 7913.240234 1.96% -0.33%
4/7/2020 154.179993 7373.080078 7.12% 7.07%
4/6/2020 158.190002 7487.310059 -2.57% -1.54%
4/3/2020 159.600006 7360.580078 -0.89% 1.71%
4/2/2020 166.800003 7700.100098 -4.41% -4.51%
4/1/2020 165.949997 7774.149902 0.51% -0.96%
3/31/2020 156.789993 7502.379883 5.68% 3.56%
3/30/2020 163.339996 7797.540039 -4.09% -3.86%
3/27/2020 156.210007 7384.299805 4.46% 5.45%
3/26/2020 160.979996 7417.859863 -3.01% -0.45%
3/25/2020 148.100006 6860.669922 8.34% 7.81%
3/24/2020 149.729996 6879.52002 -1.09% -0.27%
3/23/2020 153.130005 7150.580078 -2.25% -3.86%
3/20/2020 146.960007 6989.839844 4.11% 2.27%
3/19/2020 149.419998 7334.779785 -1.66% -4.82%
3/18/2020 146.009995 6904.589844 2.31% 6.04%
3/17/2020 170.279999 7874.879883 -15.38% -13.15%
3/16/2020 154.470001 7201.799805 9.74% 8.93%
3/13/2020 170.240005 7952.049805 -9.72% -9.91%
3/12/2020 178.190002 8344.25 -4.56% -4.81%
3/11/2020 169.5 7950.680176 5.00% 4.83%
3/10/2020 181.089996 8575.620117 -6.61% -7.57%
3/9/2020 185.169998 8738.589844 -2.23% -1.88%
3/6/2020 191.759995 9018.089844 -3.50% -3.15%
3/5/2020 185.889999 8684.089844 3.11% 3.77%
3/4/2020 196.440002 8952.169922 -5.52% -3.04%
3/3/2020 192.470001 8567.370117 2.04% 4.39%
3/2/2020 189.75 8566.480469 1.42% 0.01%
2/28/2020 197.199997 8980.780273 -3.85% -4.72%
2/27/2020 196.770004 8965.610352 0.22% 0.17%
2/26/2020 200.720001 9221.280273 -1.99% -2.81%
2/25/2020 210.179993 9576.589844 -4.61% -3.78%
2/24/2020 214.580002 9750.969727 -2.07% -1.80%
2/21/2020 217.490005 9817.179688 -1.35% -0.68%
2/20/2020 217.800003 9732.740234 -0.14% 0.86%
2/19/2020 214.179993 9731.179688 1.68% 0.02%
2/18/2020 213.139999 9711.969727 0.49% 0.20%
2/14/2020 210.759995 9725.959961 1.12% -0.14%
 2/13/2020 207.190002 9638.94043 1.71% 0.90%
2/12/2020 213.059998 9628.389648 -2.79% 0.11%
2/11/2020 212.330002 9520.509766 0.34% 1.13%
2/10/2020 210.850006 9572.150391 0.70% -0.54%
2/7/2020 210.110001 9508.679688 0.35% 0.67%
2/6/2020 209.830002 9467.969727 0.13% 0.43%
2/5/2020 204.190002 9273.400391 2.72% 2.08%
2/4/2020 201.910004 9150.94043 1.12% 1.33%
2/3/2020 209.529999 9298.929688 -3.70% -1.60%
1/31/2020 223.229996 9275.160156 -6.33% 0.26%
1/30/2020 217.789993 9269.679688 2.47% 0.06%
1/29/2020 214.869995 9139.30957 1.35% 1.42%
1/28/2020 217.940002 9314.910156 -1.42% -1.90%
1/27/2020 219.759995 9402.480469 -0.83% -0.94%
1/24/2020 221.320007 9383.769531 -0.71% 0.20%
1/23/2020 221.440002 9370.80957 -0.05% 0.14%
1/22/2020 222.139999 9388.94043 -0.32% -0.19%
1/21/2020 221.770004 9357.129883 0.17% 0.34%
1/17/2020 221.149994 9258.700195 0.28% 1.06%
1/16/2020 219.059998 9251.330078 0.95% 0.08%
1/15/2020 221.910004 9273.929688 -1.29% -0.24%
1/14/2020 218.059998 9178.860352 1.75% 1.03%
1/13/2020 218.300003 9203.429688 -0.11% -0.27%
1/10/2020 215.220001 9129.240234 1.42% 0.81%
1/9/2020 213.059998 9068.580078 1.01% 0.67%
1/8/2020 212.600006 9071.469727 0.22% -0.03%
1/7/2020 208.669998 9020.769531 1.87% 0.56%
1/6/2020 209.779999 9092.19043 -0.53% -0.79%
1/3/2020 205.25 8972.599609 2.18% 1.32%
1/2/2020 204.410004 8945.990234 0.41% 0.30%
12/31/2019 208.100006 9006.620117 -1.79% -0.68%
12/30/2019 207.789993 9022.389648 0.15% -0.17%
12/27/2019 205.119995 8952.879883 1.29% 0.77%
12/26/2019 206.179993 8945.650391 -0.52% 0.08%
12/24/2019 206.300003 8924.959961 -0.06% 0.23%
12/23/2019 206.059998 8887.219727 0.12% 0.42%
12/20/2019 202.5 8827.740234 1.74% 0.67%
12/19/2019 198.389999 8823.360352 2.05% 0.05%
12/18/2019 197.919998 8814.230469 0.24% 0.10%
12/17/2019 194.110001 8734.879883 1.94% 0.90%
12/16/2019 196.75 8717.320313 -1.35% 0.20%
12/13/2019 202.259995 8654.049805 -2.76% 0.73%
12/12/2019 200.869995 8616.179688 0.69% 0.44%
12/11/2019 201.339996 8621.830078 -0.23% -0.07%
12/10/2019 201.050003 8656.530273 0.14% -0.40%
12/9/2019 199.360001 8570.700195 0.84% 1.00%
12/6/2019 198.710007 8566.669922 0.33% 0.05%
12/5/2019 198.820007 8520.639648 -0.06% 0.54%
12/4/2019 199.699997 8567.990234 -0.44% -0.55%
12/3/2019 201.639999 8665.469727 -0.97% -1.13%
12/2/2019 202 8705.179688 -0.18% -0.46%
11/29/2019 198.970001 8647.929688 1.51% 0.66%
11/27/2019 199.789993 8632.490234 -0.41% 0.18%
11/26/2019 198.820007 8519.879883 0.49% 1.31%
11/25/2019 197.929993 8506.209961 0.45% 0.16%
11/22/2019 197.509995 8526.730469 0.21% -0.24%
11/21/2019 199.320007 8570.660156 -0.91% -0.51%
11/20/2019 197.399994 8549.94043 0.97% 0.24%
11/19/2019 195.100006 8540.830078 1.17% 0.11%
11/18/2019 193.149994 8479.019531 1.00% 0.73%
11/15/2019 193.190002 8482.099609 -0.02% -0.04%
11/14/2019 194.470001 8486.089844 -0.66% -0.05%
11/13/2019 189.610001 8464.280273 2.53% 0.26%
11/12/2019 190.839996 8475.30957 -0.65% -0.13%
11/11/2019 190.419998 8434.519531 0.22% 0.48%
11/8/2019 191.550003 8410.629883 -0.59% 0.28%
11/7/2019 194.320007 8434.679688 -1.44% -0.29%
11/6/2019 194.720001 8433.200195 -0.21% 0.02%
11/5/2019 193.619995 8386.400391 0.57% 0.56%
11/4/2019 191.649994 8292.360352 1.02% 1.13%
11/1/2019 188.25 8303.980469 1.79% -0.14%
10/31/2019 189.309998 8276.849609 -0.56% 0.33%
10/30/2019 189.399994 8325.990234 -0.05% -0.59%
10/29/2019 187.889999 8243.120117 0.80% 1.00%
10/28/2019 186.380005 8185.799805 0.81% 0.70%
10/25/2019 186.149994 8119.790039 0.12% 0.81%
10/24/2019 182.339996 8104.299805 2.07% 0.19%
10/23/2019 189.759995 8162.990234 -3.99% -0.72%
10/22/2019 185.850006 8089.540039 2.08% 0.90%
10/21/2019 190.389999 8156.850098 -2.41% -0.83%
10/18/2019 189.550003 8124.180176 0.44% 0.40%
10/17/2019 188.889999 8148.709961 0.35% -0.30%
10/16/2019 183.279999 8048.649902 3.01% 1.24%
10/15/2019 184.190002 8057.040039 -0.50% -0.10%
10/14/2019 180.029999 7950.779785 2.28% 1.33%
10/11/2019 179.850006 7903.740234 0.10% 0.59%
10/10/2019 177.75 7823.779785 1.17% 1.02%
10/9/2019 179.679993 7956.290039 -1.08% -1.68%
10/8/2019 180.449997 7982.470215 -0.43% -0.33%
10/7/2019 179.380005 7872.259766 0.59% 1.39%
10/4/2019 174.600006 7785.25 2.70% 1.11%
10/3/2019 175.809998 7908.680176 -0.69% -1.57%
10/2/2019 178.080002 7999.339844 -1.28% -1.14%
10/1/2019 177.100006 7939.629883 0.55% 0.75%
9/30/2019 180.110001 8030.660156 -1.69% -1.14%
9/27/2019 182.800003 8077.379883 -1.48% -0.58%
9/26/2019 181.279999 7993.629883 0.83% 1.04%
9/25/2019 186.820007 8112.459961 -3.01% -1.48%
9/24/2019 189.929993 8117.669922 -1.65% -0.06%
9/23/2019 190.139999 8182.879883 -0.11% -0.80%
9/20/2019 188.139999 8177.390137 1.06% 0.07%
9/19/2019 188.080002 8186.02002 0.03% -0.11%
9/18/2019 186.220001 8153.540039 0.99% 0.40%
9/17/2019 187.190002 8176.709961 -0.52% -0.28%
9/16/2019 187.470001 8194.469727 -0.15% -0.22%
9/13/2019 188.490005 8169.680176 -0.54% 0.30%
9/12/2019 186.169998 8084.160156 1.24% 1.05%
9/11/2019 188.759995 8087.439941 -1.38% -0.04%
9/10/2019 187.490005 8103.069824 0.68% -0.19%
9/9/2019 190.899994 8116.830078 -1.80% -0.17%
9/6/2019 187.139999 7976.879883 1.99% 1.74%
9/5/2019 182.389999 7874.160156 2.57% 1.30%
9/4/2019 185.669998 7962.879883 -1.78% -1.12%
9/3/2019 185.570007 7973.390137 0.05% -0.13%
8/30/2019 181.759995 7856.879883 2.07% 1.47%
8/29/2019 181.300003 7826.950195 0.25% 0.38%
8/28/2019 180.360001 7853.740234 0.52% -0.34%
8/27/2019 177.75 7751.77002 1.46% 1.31%
8/26/2019 182.039993 7991.390137 -2.38% -3.04%
8/23/2019 183.550003 8020.209961 -0.83% -0.36%
8/22/2019 183.809998 7948.560059 -0.14% 0.90%
8/21/2019 186.169998 8002.810059 -1.28% -0.68%
8/20/2019 183.699997 7895.990234 1.34% 1.34%
8/19/2019 182.589996 7766.620117 0.61% 1.65%
8/16/2019 179.710007 7773.939941 1.59% -0.09%
8/15/2019 188.449997 8016.359863 -4.75% -3.07%
8/14/2019 185.369995 7863.410156 1.65% 1.93%
8/13/2019 187.850006 7959.140137 -1.33% -1.21%
8/12/2019 190.160004 8039.160156 -1.22% -1.00%
 8/9/2019 185.149994 7862.830078 2.67% 2.22%
8/8/2019 184.509995 7833.27002 0.35% 0.38%
8/7/2019 181.729996 7726.040039 1.52% 1.38%
8/6/2019 189.020004 8004.069824 -3.93% -3.54%
8/5/2019 192.729996 8111.120117 -1.94% -1.33%
8/2/2019 194.229996 8175.419922 -0.78% -0.79%
8/1/2019 197.039993 8273.610352 -1.44% -1.19%
7/31/2019 195.940002 8293.330078 0.56% -0.24%
7/30/2019 199.75 8330.209961 -1.93% -0.44%
7/29/2019 200.710007 8238.540039 -0.48% 1.11%
7/26/2019 204.660004 8321.5 -1.95% -1.00%
7/25/2019 202.360001 8251.400391 1.13% 0.85%
7/24/2019 202.320007 8204.139648 0.02% 0.57%
7/23/2019 198.360001 8146.490234 1.98% 0.71%
7/22/2019 200.779999 8207.240234 -1.21% -0.74%
7/19/2019 201.800003 8185.209961 -0.51% 0.27%
7/18/2019 203.839996 8222.799805 -1.01% -0.46%
7/17/2019 203.910004 8258.19043 -0.03% -0.43%
7/16/2019 204.869995 8244.139648 -0.47% 0.17%
7/15/2019 201.229996 8196.040039 1.79% 0.59%
7/12/2019 202.729996 8202.530273 -0.74% -0.08%
7/11/2019 199.210007 8141.72998 1.75% 0.74%
7/10/2019 195.759995 8098.379883 1.75% 0.53%
7/9/2019 196.399994 8161.790039 -0.33% -0.78%
7/8/2019 197.199997 8170.22998 -0.41% -0.10%
7/5/2019 195 8109.089844 1.12% 0.75%
7/3/2019 193 8091.160156 1.03% 0.22%
7/2/2019 193 8006.240234 0.00% 1.06%
7/1/2019 189.5 7967.759766 1.83% 0.48%
6/28/2019 187.660004 7909.970215 0.98% 0.73%
6/27/2019 188.839996 7884.720215 -0.63% 0.32%
6/26/2019 192.600006 8005.700195 -1.97% -1.52%
6/25/2019 191.139999 8031.709961 0.76% -0.32%
6/24/2019 189.529999 8051.339844 0.85% -0.24%
6/21/2019 187.479996 7987.319824 1.09% 0.80%
6/20/2019 188.470001 7953.879883 -0.53% 0.42%
6/19/2019 189.009995 7845.02002 -0.29% 1.38%
6/18/2019 181.330002 7796.660156 4.15% 0.62%
6/17/2019 177.470001 7837.129883 2.15% -0.52%
6/14/2019 175.039993 7792.720215 1.38% 0.57%
6/13/2019 178.100006 7822.569824 -1.73% -0.38%
6/12/2019 174.820007 7823.169922 1.86% -0.01%
6/11/2019 173.350006 7742.100098 0.84% 1.04%
6/10/2019 168.330002 7615.549805 2.94% 1.65%
6/7/2019 168.169998 7575.47998 0.10% 0.53%
6/6/2019 167.5 7527.120117 0.40% 0.64%
6/5/2019 164.149994 7333.02002 2.02% 2.61%
6/4/2019 177.470001 7453.149902 -7.80% -1.62%
6/3/2019 183.009995 7567.720215 -3.07% -1.53%
5/31/2019 182.190002 7547.310059 0.45% 0.27%
5/30/2019 184.309998 7607.350098 -1.16% -0.79%
5/29/2019 181.059998 7637.009766 1.78% -0.39%
5/28/2019 180.869995 7628.279785 0.10% 0.11%
5/24/2019 185.320007 7750.839844 -2.43% -1.59%
5/23/2019 184.820007 7785.720215 0.27% -0.45%
5/22/2019 182.720001 7702.379883 1.14% 1.08%
5/21/2019 185.300003 7816.279785 -1.40% -1.47%
5/20/2019 186.990005 7898.049805 -0.91% -1.04%
5/17/2019 186.270004 7822.149902 0.39% 0.97%
5/16/2019 180.729996 7734.490234 3.02% 1.13%
5/15/2019 181.539993 7647.02002 -0.45% 1.14%
5/14/2019 188.339996 7916.939941 -3.68% -3.47%
5/13/2019 188.649994 7910.589844 -0.16% 0.08%
5/10/2019 189.539993 7943.319824 -0.47% -0.41%
5/9/2019 189.770004 7963.759766 -0.12% -0.26%
5/8/2019 193.880005 8123.290039 -2.14% -1.98%
5/7/2019 195.470001 8164 -0.82% -0.50%
5/6/2019 192.529999 8036.77002 1.52% 1.57%
5/3/2019 193.029999 8049.640137 -0.26% -0.16%
5/2/2019 193.399994 8095.390137 -0.19% -0.57%
5/1/2019 194.779999 8161.850098 -0.71% -0.82%
4/30/2019 191.490005 8146.399902 1.70% 0.19%
4/29/2019 193.259995 8118.680176 -0.92% 0.34%
4/26/2019 182.580002 8102.009766 5.68% 0.21%
4/25/2019 183.779999 8120.819824 -0.66% -0.23%
4/24/2019 181.440002 8015.27002 1.28% 1.31%
4/23/2019 178.279999 7998.060059 1.76% 0.21%
4/22/2019 178.779999 7996.080078 -0.28% 0.02%
4/18/2019 178.869995 8000.22998 -0.05% -0.05%
4/17/2019 179.649994 7976.009766 -0.44% 0.30%
4/16/2019 179.100006 7984.160156 0.31% -0.10%
4/15/2019 177.509995 7947.359863 0.89% 0.46%
4/12/2019 177.820007 7964.240234 -0.17% -0.21%
4/11/2019 177.580002 7909.279785 0.14% 0.69%
4/10/2019 174.929993 7953.879883 1.50% -0.56%
4/9/2019 175.720001 7938.689941 -0.45% 0.19%
 4/8/2019 176.020004 7891.779785 -0.17% 0.59%
4/5/2019 173.539993 7895.549805 1.42% -0.05%
4/4/2019 174.199997 7848.689941 -0.38% 0.60%
4/3/2019 168.699997 7828.910156 3.21% 0.25%
4/2/2019 166.690002 7729.319824 1.20% 1.28%
4/1/2019 165.550003 7669.169922 0.69% 0.78%
3/29/2019 165.869995 7643.379883 -0.19% 0.34%
3/28/2019 167.679993 7691.52002 -1.09% -0.63%
3/27/2019 166.289993 7637.540039 0.83% 0.70%
3/26/2019 164.339996 7642.669922 1.18% -0.07%
3/25/2019 166.080002 7838.959961 -1.05% -2.54%
3/22/2019 165.440002 7728.970215 0.39% 1.41%
3/21/2019 161.570007 7723.950195 2.37% 0.06%
3/20/2019 160.470001 7714.47998 0.68% 0.12%
3/19/2019 165.979996 7688.529785 -3.38% 0.34%
3/18/2019 170.169998 7630.910156 -2.49% 0.75%
3/15/2019 173.369995 7643.410156 -1.86% -0.16%
3/14/2019 171.919998 7591.029785 0.84% 0.69%
3/13/2019 172.070007 7558.060059 -0.09% 0.44%
3/12/2019 169.600006 7408.140137 1.45% 2.00%
3/11/2019 169.130005 7421.459961 0.28% -0.18%
3/8/2019 172.509995 7505.919922 -1.98% -1.13%
3/7/2019 171.259995 7576.359863 0.73% -0.93%
3/6/2019 167.369995 7577.569824 2.30% -0.02%
3/5/2019 162.279999 7595.350098 3.09% -0.23%
3/4/2019 161.449997 7532.529785 0.51% 0.83%
3/1/2019 162.809998 7554.509766 -0.84% -0.29%
2/28/2019 164.130005 7549.299805 -0.81% 0.07%
2/27/2019 164.619995 7554.459961 -0.30% -0.07%
2/26/2019 161.889999 7527.540039 1.67% 0.36%
2/25/2019 160.039993 7459.709961 1.15% 0.91%
2/22/2019 162.559998 7489.069824 -1.56% -0.39%
2/21/2019 162.289993 7486.77002 0.17% 0.03%
2/20/2019 162.5 7472.410156 -0.13% 0.19%
2/19/2019 163.949997 7426.950195 -0.89% 0.61%
2/15/2019 164.070007 7420.379883 -0.07% 0.09%
2/14/2019 165.039993 7414.620117 -0.59% 0.08%
2/13/2019 165.789993 7307.899902 -0.45% 1.45%
2/12/2019 167.330002 7298.200195 -0.92% 0.13%
2/11/2019 166.380005 7288.350098 0.57% 0.14%
2/8/2019 170.490005 7375.279785 -2.44% -1.19%
2/7/2019 171.160004 7402.080078 -0.39% -0.36%
2/6/2019 169.25 7347.540039 1.12% 0.74%
 2/5/2019 165.710007 7263.870117 2.11% 1.15%
2/4/2019 166.690002 7281.740234 -0.59% -0.25%
2/1/2019 150.419998 7183.080078 10.27% 1.36%
1/31/2019 144.190002 7028.290039 4.23% 2.18%
1/30/2019 147.470001 7085.680176 -2.25% -0.81%
1/29/2019 149.009995 7164.859863 -1.04% -1.11%
1/28/2019 145.830002 7073.459961 2.16% 1.28%
1/25/2019 144.300003 7025.77002 1.05% 0.68%
1/24/2019 147.570007 7020.359863 -2.24% 0.08%
1/23/2019 150.039993 7157.22998 -1.66% -1.93%
1/22/2019 148.300003 7084.459961 1.17% 1.02%
1/18/2019 147.539993 7034.689941 0.51% 0.71%
1/17/2019 148.949997 7023.830078 -0.95% 0.15%
1/16/2019 145.389999 6905.919922 2.42% 1.69%
1/15/2019 143.800003 6971.47998 1.10% -0.94%
1/14/2019 144.199997 6986.069824 -0.28% -0.21%
1/11/2019 144.229996 6957.080078 -0.02% 0.42%
1/10/2019 142.529999 6897 1.19% 0.87%
1/9/2019 138.050003 6823.470215 3.19% 1.07%
1/8/2019 137.949997 6738.859863 0.07% 1.25%
1/7/2019 131.740005 6463.5 4.61% 4.17%
1/4/2019 135.679993 6665.939941 -2.95% -3.08%
1/3/2019 131.089996 6635.279785 3.44% 0.46%
1/2/2019 133.199997 6584.52002 -1.60% 0.77%
12/31/2018 134.520004 6579.490234 -0.99% 0.08%
12/28/2018 134.179993 6554.359863 0.25% 0.38%
12/27/2018 124.059998 6192.919922 7.84% 5.67%
12/26/2018 124.949997 6332.990234 -0.71% -2.24%
12/24/2018 133.399994 6528.410156 -6.54% -3.04%
12/21/2018 133.240005 6636.830078 0.12% -1.65%
12/20/2018 143.660004 6783.910156 -7.53% -2.19%
12/19/2018 140.190002 6753.72998 2.45% 0.45%
12/18/2018 144.059998 6910.660156 -2.72% -2.30%
12/17/2018 145.009995 7070.330078 -0.66% -2.28%
12/14/2018 144.5 7098.310059 0.35% -0.39%
12/13/2018 142.080002 7031.830078 1.69% 0.94%
12/12/2018 141.850006 7020.52002 0.16% 0.16%
12/11/2018 137.419998 6969.25 3.17% 0.73%
12/10/2018 139.630005 7188.259766 -1.60% -3.09%
12/7/2018 137.929993 7158.430176 1.22% 0.42%
12/6/2018 141.089996 7441.509766 -2.27% -3.88%
12/4/2018 140.610001 7330.540039 0.34% 1.50%
12/3/2018 138.679993 7273.080078 1.38% 0.79%
11/30/2018 136.759995 7291.589844 1.39% -0.25%
11/29/2018 135 7082.700195 1.30% 2.91%
11/28/2018 136.380005 7081.850098 -1.02% 0.01%
11/27/2018 131.729996 6938.97998 3.47% 2.04%
11/26/2018 134.820007 6972.25 -2.32% -0.48%
11/23/2018 132.429993 6908.819824 1.79% 0.91%
11/21/2018 131.550003 7028.47998 0.67% -1.72%
11/20/2018 139.529999 7247.870117 -5.89% -3.07%
11/19/2018 143.850006 7259.029785 -3.05% -0.15%
11/16/2018 144.220001 7136.390137 -0.26% 1.70%
11/15/2018 142.160004 7200.870117 1.44% -0.90%
11/14/2018 141.550003 7200.870117 0.43% 0.00%
11/13/2018 144.960007 7406.899902 -2.38% -2.82%
11/12/2018 147.869995 7530.879883 -1.99% -1.66%
11/9/2018 151.529999 7570.75 -2.45% -0.53%
11/8/2018 149.940002 7375.959961 1.05% 2.61%
11/7/2018 148.679993 7328.850098 0.84% 0.64%
11/6/2018 150.350006 7356.990234 -1.12% -0.38%
11/5/2018 151.75 7434.060059 -0.93% -1.04%
11/2/2018 151.789993 7305.899902 -0.03% 1.74%
11/1/2018 146.220001 7161.649902 3.74% 1.99%
10/31/2018 142.089996 7050.290039 2.87% 1.57%
10/30/2018 145.369995 7167.209961 -2.28% -1.64%
10/29/2018 150.949997 7318.339844 -3.77% -2.09%
10/26/2018 146.039993 7108.399902 3.31% 2.91%
10/25/2018 154.389999 7437.540039 -5.56% -4.53%
10/24/2018 154.779999 7468.629883 -0.25% -0.42%
10/23/2018 154.050003 7449.029785 0.47% 0.26%
10/22/2018 154.919998 7485.140137 -0.56% -0.48%
10/19/2018 159.419998 7642.700195 -2.86% -2.08%
10/18/2018 158.779999 7645.490234 0.40% -0.04%
10/17/2018 153.520004 7430.740234 3.37% 2.85%
10/16/2018 153.740005 7496.890137 -0.14% -0.89%
10/15/2018 153.350006 7329.060059 0.25% 2.26%
10/12/2018 151.380005 7422.049805 1.29% -1.26%
10/11/2018 157.899994 7738.02002 -4.22% -4.17%
10/10/2018 157.25 7735.950195 0.41% 0.03%
10/9/2018 157.330002 7788.450195 -0.05% -0.68%
10/8/2018 158.850006 7879.509766 -0.96% -1.16%
10/5/2018 162.429993 8025.089844 -2.23% -1.83%
10/4/2018 159.330002 7999.549805 1.93% 0.32%
10/3/2018 162.440002 8037.299805 -1.93% -0.47%
10/2/2018 164.460007 8046.350098 -1.24% -0.11%
10/1/2018 168.839996 8041.970215 -2.63% 0.05%
9/28/2018 166.949997 7990.370117 1.13% 0.64%
9/27/2018 164.910004 8007.470215 1.23% -0.21%
9/26/2018 165.410004 7993.25 -0.30% 0.18%
9/25/2018 162.929993 7986.959961 1.51% 0.08%
9/24/2018 166.020004 8028.22998 -1.88% -0.52%
9/21/2018 163.059998 7950.040039 1.80% 0.98%
9/20/2018 160.300003 7956.109863 1.71% -0.08%
9/19/2018 160.580002 7895.790039 -0.17% 0.76%
9/18/2018 162.320007 8010.040039 -1.08% -1.44%
9/17/2018 161.360001 8013.709961 0.59% -0.05%
9/14/2018 162 7954.22998 -0.40% 0.74%
9/13/2018 165.940002 7972.470215 -2.40% -0.23%
9/12/2018 164.179993 7924.160156 1.07% 0.61%
9/11/2018 163.039993 7902.540039 0.70% 0.27%
9/10/2018 162.529999 7922.72998 0.31% -0.26%
9/7/2018 167.179993 7995.169922 -2.82% -0.91%
9/6/2018 171.160004 8091.25 -2.35% -1.19%
9/5/2018 175.729996 8109.540039 -2.63% -0.23%
9/4/2018 177.639999 8088.359863 -1.08% 0.26%
8/31/2018 175.899994 8109.689941 0.98% -0.26%
8/30/2018 176.259995 8030.040039 -0.20% 0.99%
8/29/2018 177.460007 8017.899902 -0.68% 0.15%
8/28/2018 174.649994 7945.97998 1.60% 0.90%
8/27/2018 172.899994 7878.459961 1.01% 0.85%
8/24/2018 173.639999 7889.100098 -0.43% -0.13%
8/23/2018 172.619995 7859.169922 0.59% 0.38%
8/22/2018 172.5 7821.009766 0.07% 0.49%
8/21/2018 173.800003 7816.330078 -0.75% 0.06%
8/20/2018 174.699997 7806.52002 -0.52% 0.13%
8/17/2018 179.529999 7774.120117 -2.73% 0.42%
8/16/2018 181.110001 7870.890137 -0.88% -1.24%
8/15/2018 180.050003 7819.709961 0.59% 0.65%
8/14/2018 180.259995 7839.109863 -0.12% -0.25%
8/13/2018 183.089996 7891.779785 -1.56% -0.67%
8/10/2018 185.179993 7888.330078 -1.14% 0.04%
8/9/2018 183.809998 7883.660156 0.74% 0.06%
8/8/2018 185.690002 7859.680176 -1.02% 0.30%
8/7/2018 177.779999 7812.009766 4.35% 0.61%
8/6/2018 176.369995 7802.689941 0.80% 0.12%
8/3/2018 171.649994 7707.290039 2.71% 1.23%
8/2/2018 172.580002 7671.790039 -0.54% 0.46%
8/1/2018 171.059998 7630 0.88% 0.55%
7/31/2018 174.889999 7737.419922 -2.21% -1.40%
7/30/2018 176.259995 7852.180176 -0.78% -1.47%
7/27/2018 217.5 7932.240234 -21.02% -1.01%
7/26/2018 214.669998 7840.77002 1.31% 1.16%
7/25/2018 210.910004 7841.870117 1.77% -0.01%
7/24/2018 209.940002 7820.200195 0.46% 0.28%
7/23/2018 208.089996 7825.299805 0.89% -0.07%
7/20/2018 209.360001 7854.439941 -0.61% -0.37%
7/19/2018 209.990005 7855.120117 -0.30% -0.01%
7/18/2018 207.229996 7805.720215 1.32% 0.63%
7/17/2018 207.320007 7825.97998 -0.04% -0.26%
7/16/2018 206.919998 7823.919922 0.19% 0.03%
7/13/2018 202.539993 7716.609863 2.14% 1.38%
7/12/2018 203.539993 7759.200195 -0.49% -0.55%
7/11/2018 204.740005 7756.200195 -0.59% 0.04%
7/10/2018 203.229996 7688.390137 0.74% 0.88%
7/9/2018 198.449997 7586.430176 2.38% 1.34%
7/6/2018 192.729996 7502.669922 2.92% 1.11%
7/5/2018 197.360001 7567.689941 -2.37% -0.86%
7/3/2018 194.320007 7510.299805 1.55% 0.76%
7/2/2018 196.229996 7503.680176 -0.98% 0.09%
6/29/2018 195.839996 7445.080078 0.20% 0.78%
6/28/2018 199 7561.629883 -1.60% -1.55%
6/27/2018 196.350006 7532.009766 1.34% 0.39%
6/26/2018 201.740005 7692.819824 -2.71% -2.11%
6/25/2018 201.5 7712.950195 0.12% -0.26%
6/22/2018 202 7781.509766 -0.25% -0.88%
6/21/2018 197.490005 7725.589844 2.26% 0.72%
6/20/2018 198.309998 7747.029785 -0.41% -0.28%
6/19/2018 195.850006 7746.379883 1.25% 0.01%
6/18/2018 196.809998 7761.040039 -0.49% -0.19%
6/15/2018 192.410004 7695.700195 2.26% 0.85%
6/14/2018 192.399994 7703.790039 0.01% -0.11%
6/13/2018 191.539993 7659.930176 0.45% 0.57%
6/12/2018 189.100006 7645.509766 1.28% 0.19%
6/11/2018 188.179993 7635.069824 0.49% 0.14%
6/8/2018 191.339996 7689.240234 -1.67% -0.71%
6/7/2018 192.940002 7637.859863 -0.83% 0.67%
6/6/2018 193.279999 7606.459961 -0.18% 0.41%
6/5/2018 193.990005 7554.330078 -0.37% 0.69%
6/4/2018 191.779999 7442.120117 1.15% 1.50%
6/1/2018 187.669998 7462.450195 2.17% -0.27%
5/31/2018 185.740005 7396.589844 1.03% 0.89%
5/30/2018 184.919998 7433.850098 0.44% -0.50%
5/29/2018 185.929993 7424.430176 -0.54% 0.13%
5/25/2018 186.899994 7425.959961 -0.52% -0.02%
5/24/2018 183.800003 7378.459961 1.67% 0.64%
5/23/2018 184.490005 7394.040039 -0.37% -0.21%
5/22/2018 182.679993 7354.339844 0.99% 0.54%
5/21/2018 183.759995 7382.470215 -0.59% -0.38%
5/18/2018 183.199997 7398.299805 0.31% -0.21%
5/17/2018 184.320007 7351.629883 -0.61% 0.63%
5/16/2018 186.639999 7411.319824 -1.25% -0.81%
5/15/2018 186.990005 7402.879883 -0.19% 0.11%
5/14/2018 185.529999 7404.970215 0.78% -0.03%
5/11/2018 182.660004 7339.910156 1.56% 0.88%
5/10/2018 178.919998 7266.899902 2.07% 1.00%
5/9/2018 177.970001 7265.209961 0.53% 0.02%
5/8/2018 176.610001 7209.620117 0.77% 0.77%
5/7/2018 174.020004 7088.149902 1.48% 1.70%
5/4/2018 176.070007 7100.899902 -1.17% -0.18%
5/3/2018 173.860001 7130.700195 1.26% -0.42%
5/2/2018 172 7066.27002 1.08% 0.91%
5/1/2018 173.589996 7119.799805 -0.92% -0.75%
4/30/2018 174.160004 7118.680176 -0.33% 0.02%
4/27/2018 159.690002 7003.740234 8.67% 1.63%
4/26/2018 159.690002 7007.350098 0.00% -0.05%
4/25/2018 165.839996 7128.600098 -3.78% -1.72%
4/24/2018 166.279999 7146.129883 -0.26% -0.25%
4/23/2018 168.100006 7238.060059 -1.09% -1.28%
4/20/2018 166.360001 7295.240234 1.04% -0.79%
4/19/2018 168.660004 7281.100098 -1.37% 0.19%
4/18/2018 164.830002 7156.279785 2.30% 1.73%
4/17/2018 164.520004 7106.649902 0.19% 0.70%
4/16/2018 163.869995 7140.25 0.40% -0.47%
4/13/2018 166.320007 7069.029785 -1.48% 1.00%
4/12/2018 165.039993 7094.299805 0.77% -0.36%
4/11/2018 157.929993 6950.339844 4.40% 2.05%
4/10/2018 157.199997 6915.109863 0.46% 0.51%
4/9/2018 159.339996 7076.549805 -1.35% -2.31%
4/6/2018 155.100006 7042.109863 2.70% 0.49%
4/5/2018 156.110001 6941.279785 -0.65% 1.44%
4/4/2018 155.389999 6870.120117 0.46% 1.03%
4/3/2018 159.789993 7063.450195 -2.79% -2.78%
4/2/2018 153.029999 6949.22998 4.32% 1.63%
3/29/2018 152.220001 7008.810059 0.53% -0.85%
3/28/2018 160.059998 7220.540039 -5.02% -2.98%
3/27/2018 159.389999 6992.669922 0.42% 3.21%
3/26/2018 164.889999 7166.680176 -3.39% -2.46%
3/23/2018 169.389999 7345.290039 -2.69% -2.46%
3/22/2018 168.149994 7364.299805 0.73% -0.26%
3/21/2018 172.559998 7344.240234 -2.59% 0.27%
3/20/2018 185.089996 7481.990234 -7.01% -1.86%
3/19/2018 183.860001 7481.740234 0.67% 0.00%
3/16/2018 184.190002 7496.810059 -0.18% -0.20%
3/15/2018 181.880005 7511.009766 1.26% -0.19%
3/14/2018 184.759995 7588.319824 -1.57% -1.02%
3/13/2018 185.229996 7560.810059 -0.25% 0.36%
3/12/2018 182.339996 7427.950195 1.57% 1.77%
3/9/2018 183.710007 7396.649902 -0.75% 0.42%
3/8/2018 179.779999 7372.009766 2.16% 0.33%
3/7/2018 180.399994 7330.709961 -0.34% 0.56%
3/6/2018 176.619995 7257.870117 2.12% 1.00%
3/5/2018 175.940002 7180.560059 0.39% 1.07%
3/2/2018 178.320007 7273.009766 -1.34% -1.28%
3/1/2018 181.460007 7330.350098 -1.75% -0.79%
2/28/2018 184.929993 7421.459961 -1.89% -1.24%
2/27/2018 183.289993 7337.390137 0.89% 1.14%
2/26/2018 178.990005 7210.089844 2.37% 1.75%
2/23/2018 177.910004 7218.22998 0.61% -0.11%
2/22/2018 176.009995 7234.310059 1.07% -0.22%
2/21/2018 177.360001 7239.470215 -0.76% -0.07%
2/20/2018 179.960007 7256.430176 -1.46% -0.23%
2/16/2018 179.520004 7143.620117 0.24% 1.57%
2/15/2018 173.149994 7013.509766 3.61% 1.84%
2/14/2018 176.410004 6981.959961 -1.87% 0.45%
2/13/2018 176.110001 6874.490234 0.17% 1.55%
2/12/2018 171.580002 6777.160156 2.61% 1.43%
2/9/2018 180.179993 7051.97998 -4.89% -3.98%
2/8/2018 185.309998 7115.879883 -2.81% -0.90%
2/7/2018 181.259995 6967.529785 2.21% 2.11%
2/6/2018 190.279999 7240.950195 -4.86% -3.85%
2/5/2018 193.089996 7385.859863 -1.47% -1.98%
2/2/2018 186.889999 7411.47998 3.26% -0.35%
2/1/2018 187.119995 7402.47998 -0.12% 0.12%
1/31/2018 185.979996 7466.509766 0.61% -0.86%
1/30/2018 190 7505.77002 -2.14% -0.52%
1/29/2018 187.479996 7411.160156 1.34% 1.27%
1/26/2018 186.550003 7415.060059 0.50% -0.05%
 1/25/2018 189.350006 7460.290039 -1.49% -0.61%
1/24/2018 185.369995 7408.029785 2.12% 0.70%
1/23/2018 181.289993 7336.379883 2.23% 0.97%
1/22/2018 179.800003 7296.049805 0.83% 0.55%
1/19/2018 177.600006 7298.279785 1.23% -0.03%
1/18/2018 178.389999 7223.689941 -0.44% 1.03%
1/17/2018 179.369995 7261.060059 -0.55% -0.52%
1/16/2018 187.770004 7211.779785 -4.58% 0.68%
1/12/2018 187.839996 7153.569824 -0.04% 0.81%
1/11/2018 187.869995 7163.580078 -0.02% -0.14%
1/10/2018 188.279999 7157.390137 -0.22% 0.09%
1/9/2018 186.850006 7136.560059 0.76% 0.29%
1/8/2018 184.330002 7077.910156 1.36% 0.83%
1/5/2018 184.669998 7065.529785 -0.18% 0.18%
1/4/2018 181.419998 7006.899902 1.78% 0.83%
1/3/2018 176.460007 6903.390137 2.77% 1.49%
1/2/2018 177.919998 6950.160156 -0.82% -0.68%
12/29/2017 177.619995 6939.339844 0.17% 0.16%
12/28/2017 175.990005 6936.25 0.92% 0.04%
12/27/2017 177.199997 6959.959961 -0.69% -0.34%
12/26/2017 177.449997 6965.359863 -0.14% -0.08%
12/22/2017 177.889999 6960.959961 -0.25% 0.06%
12/21/2017 179.509995 6963.850098 -0.91% -0.04%
12/20/2017 180.820007 6994.759766 -0.73% -0.44%
12/19/2017 180.179993 6936.580078 0.35% 0.84%
12/18/2017 178.389999 6856.529785 1.00% 1.16%
12/15/2017 178.300003 6875.799805 0.05% -0.28%
12/14/2017 176.960007 6862.319824 0.75% 0.20%
12/13/2017 179.039993 6875.080078 -1.17% -0.19%
12/12/2017 179 6840.080078 0.02% 0.51%
12/11/2017 180.139999 6812.839844 -0.63% 0.40%
12/8/2017 176.059998 6776.379883 2.29% 0.54%
12/7/2017 172.830002 6762.209961 1.85% 0.21%
12/6/2017 171.470001 6775.370117 0.79% -0.19%
12/5/2017 175.100006 6847.589844 -2.09% -1.06%
12/4/2017 177.179993 6873.970215 -1.18% -0.38%
12/1/2017 175.130005 6824.390137 1.16% 0.72%
11/30/2017 182.419998 6912.359863 -4.08% -1.28%
11/29/2017 183.029999 6878.52002 -0.33% 0.49%
11/28/2017 182.779999 6889.160156 0.14% -0.15%
11/27/2017 180.869995 6867.359863 1.05% 0.32%
11/24/2017 181.860001 6862.47998 -0.55% 0.07%
11/22/2017 178.740005 6790.709961 1.73% 1.05%
11/21/2017 179 6782.790039 -0.15% 0.12%
11/20/2017 179.589996 6793.290039 -0.33% -0.15%
11/17/2017 177.949997 6706.209961 0.92% 1.29%
11/16/2017 178.070007 6737.870117 -0.07% -0.47%
11/15/2017 178.770004 6757.600098 -0.39% -0.29%
11/14/2017 178.460007 6750.939941 0.17% 0.10%
11/13/2017 179.300003 6750.049805 -0.47% 0.01%
11/10/2017 179.559998 6789.120117 -0.14% -0.58%
11/9/2017 180.25 6767.779785 -0.38% 0.31%
11/8/2017 180.169998 6786.439941 0.04% -0.28%
11/7/2017 178.919998 6764.439941 0.70% 0.32%
11/6/2017 178.919998 6714.939941 0.00% 0.73%
11/3/2017 182.660004 6716.529785 -2.07% -0.02%
11/2/2017 180.059998 6727.669922 1.43% -0.17%
11/1/2017 179.869995 6698.959961 0.11% 0.43%
10/31/2017 177.880005 6701.259766 1.11% -0.03%
10/30/2017 170.630005 6556.77002 4.16% 2.18%
10/27/2017 170.600006 6563.890137 0.02% -0.11%
10/26/2017 171.800003 6598.430176 -0.70% -0.52%
10/25/2017 171.270004 6586.830078 0.31% 0.18%
10/24/2017 174.979996 6629.049805 -2.14% -0.64%
10/23/2017 174.559998 6605.069824 0.24% 0.36%
10/20/2017 176.029999 6624.220215 -0.84% -0.29%
10/19/2017 176.110001 6623.660156 -0.05% 0.01%
10/18/2017 174.520004 6624 0.91% -0.01%
10/17/2017 173.740005 6605.799805 0.45% 0.28%
10/16/2017 172.550003 6591.509766 0.69% 0.22%
10/13/2017 172.740005 6603.549805 -0.11% -0.18%
10/12/2017 171.589996 6587.25 0.67% 0.25%
10/11/2017 172.5 6579.72998 -0.53% 0.11%
10/10/2017 172.229996 6590.180176 0.16% -0.16%
10/9/2017 171.240005 6585.359863 0.58% 0.07%
10/6/2017 168.419998 6534.629883 1.66% 0.77%
10/5/2017 169.960007 6531.709961 -0.91% 0.04%
10/4/2017 169.470001 6516.720215 0.29% 0.23%
10/3/2017 170.869995 6495.959961 -0.82% 0.32%
10/2/2017 168.729996 6453.450195 1.26% 0.66%
9/29/2017 167.679993 6453.259766 0.62% 0.00%
9/28/2017 164.210007 6380.160156 2.09% 1.14%
9/27/2017 162.869995 6370.589844 0.82% 0.15%
9/26/2017 170.539993 6426.919922 -4.60% -0.88%
9/25/2017 171.110001 6422.689941 -0.33% 0.07%
9/22/2017 172.169998 6456.040039 -0.62% -0.52%
9/21/2017 172.520004 6461.319824 -0.20% -0.08%
9/20/2017 170.009995 6454.640137 1.47% 0.10%
9/19/2017 171.639999 6448.470215 -0.95% 0.10%
9/18/2017 170.960007 6429.080078 0.40% 0.30%
9/15/2017 173.050003 6460.189941 -1.22% -0.48%
9/14/2017 172.960007 6454.279785 0.05% 0.09%
9/13/2017 173.509995 6432.259766 -0.32% 0.34%
9/12/2017 170.949997 6360.189941 1.49% 1.13%
9/11/2017 173.210007 6397.870117 -1.31% -0.59%
9/8/2017 172.089996 6393.310059 0.65% 0.07%
9/7/2017 170.720001 6375.569824 0.80% 0.28%
9/6/2017 172.020004 6435.330078 -0.76% -0.93%
9/5/2017 171.970001 6428.660156 0.03% 0.10%
9/1/2017 169.919998 6368.310059 1.20% 0.94%
8/31/2017 168.050003 6301.890137 1.11% 1.05%
8/30/2017 167.240005 6283.02002 0.48% 0.30%
8/29/2017 166.320007 6265.640137 0.55% 0.28%
8/28/2017 167.740005 6271.330078 -0.85% -0.09%
8/25/2017 168.710007 6278.410156 -0.58% -0.11%
8/24/2017 169.639999 6297.47998 -0.55% -0.30%
8/23/2017 167.779999 6213.129883 1.10% 1.35%
8/22/2017 167.410004 6216.529785 0.22% -0.05%
8/21/2017 166.910004 6221.910156 0.30% -0.09%
8/18/2017 170 6345.109863 -1.83% -1.96%
8/17/2017 171 6333.009766 -0.59% 0.19%
8/16/2017 170.75 6340.22998 0.15% -0.11%
8/15/2017 168.080002 6256.560059 1.58% 1.33%
8/14/2017 167.399994 6216.870117 0.41% 0.64%
8/11/2017 171.179993 6352.330078 -2.23% -2.16%
8/10/2017 171.229996 6370.459961 -0.03% -0.28%
8/9/2017 171.979996 6383.77002 -0.44% -0.21%
8/8/2017 169.619995 6351.560059 1.38% 0.51%
8/7/2017 168.589996 6340.339844 0.61% 0.18%
8/4/2017 169.300003 6362.649902 -0.42% -0.35%
8/3/2017 169.860001 6362.939941 -0.33% 0.00%
8/2/2017 169.25 6348.120117 0.36% 0.23%
8/1/2017 172.449997 6374.680176 -1.87% -0.42%
7/31/2017 170.440002 6382.189941 1.17% -0.12%
7/28/2017 165.610001 6422.75 2.87% -0.63%
7/27/2017 165.279999 6412.169922 0.20% 0.16%
7/26/2017 166 6410.810059 -0.43% 0.02%
7/25/2017 164.429993 6387.75 0.95% 0.36%
7/24/2017 164.529999 6390 -0.06% -0.04%
7/21/2017 164.139999 6385.040039 0.24% 0.08%
7/20/2017 162.860001 6344.310059 0.78% 0.64%
7/19/2017 159.729996 6314.430176 1.94% 0.47%
7/18/2017 159.970001 6312.470215 -0.15% 0.03%
7/17/2017 159.259995 6274.439941 0.44% 0.60%
7/14/2017 158.899994 6261.169922 0.23% 0.21%
7/13/2017 155.270004 6193.299805 2.31% 1.09%
7/12/2017 153.5 6176.390137 1.15% 0.27%
7/11/2017 151.440002 6153.080078 1.35% 0.38%
7/10/2017 148.820007 6089.459961 1.75% 1.04%
7/7/2017 150.339996 6150.859863 -1.02% -1.00%
7/6/2017 148.429993 6110.060059 1.28% 0.67%
7/5/2017 150.979996 6140.419922 -1.70% -0.50%
7/3/2017 151.039993 6144.350098 -0.04% -0.06%
6/30/2017 153.240005 6234.410156 -1.45% -1.46%
6/29/2017 150.580002 6146.620117 1.75% 1.42%
6/28/2017 153.589996 6247.149902 -1.98% -1.62%
6/27/2017 155.070007 6265.25 -0.96% -0.29%
6/26/2017 153.399994 6236.689941 1.08% 0.46%
6/23/2017 153.910004 6233.950195 -0.33% 0.04%
6/22/2017 152.25 6188.029785 1.08% 0.74%
6/21/2017 152.869995 6239.009766 -0.41% -0.82%
6/20/2017 150.639999 6151.759766 1.47% 1.41%
6/19/2017 149.800003 6165.5 0.56% -0.22%
6/16/2017 150.25 6194.890137 -0.30% -0.48%
6/15/2017 150.679993 6220.370117 -0.29% -0.41%
6/14/2017 148.440002 6175.459961 1.50% 0.72%
6/13/2017 149.600006 6207.919922 -0.78% -0.52%
6/12/2017 154.710007 6321.759766 -3.36% -1.82%
6/9/2017 153.119995 6297.379883 1.03% 0.39%
6/8/2017 152.809998 6275.060059 0.20% 0.36%
6/7/2017 153.630005 6295.680176 -0.54% -0.33%
6/6/2017 153.610001 6305.799805 0.01% -0.16%
6/5/2017 151.529999 6246.830078 1.36% 0.94%
6/2/2017 151.460007 6198.52002 0.05% 0.78%
6/1/2017 152.380005 6203.189941 -0.61% -0.08%
5/31/2017 152.130005 6210.189941 0.16% -0.11%
5/30/2017 151.960007 6205.259766 0.11% 0.08%
5/26/2017 150.039993 6163.02002 1.27% 0.68%
5/25/2017 148.070007 6138.709961 1.32% 0.40%
5/24/2017 148.240005 6133.620117 -0.11% 0.08%
5/23/2017 148.059998 6083.700195 0.12% 0.82%
5/22/2017 147.660004 6055.129883 0.27% 0.47%
5/19/2017 144.850006 6011.240234 1.92% 0.73%
5/18/2017 149.779999 6169.870117 -3.35% -2.60%
5/17/2017 150.190002 6149.669922 -0.27% 0.33%
5/16/2017 150.330002 6121.22998 -0.09% 0.46%
5/15/2017 150.039993 6115.959961 0.19% 0.09%
5/12/2017 150.289993 6129.140137 -0.17% -0.22%
5/11/2017 150.479996 6120.589844 -0.13% 0.14%
5/10/2017 151.059998 6102.660156 -0.38% 0.29%
5/9/2017 150.240005 6100.759766 0.54% 0.03%
5/8/2017 150.850006 6075.339844 -0.41% 0.42%
5/5/2017 151.800003 6072.549805 -0.63% 0.05%
5/4/2017 152.779999 6095.370117 -0.64% -0.38%
5/3/2017 152.460007 6091.600098 0.21% 0.06%
5/2/2017 150.25 6047.609863 1.46% 0.72%
5/1/2017 147.699997 6048.939941 1.71% -0.02%
4/28/2017 146.559998 6025.22998 0.77% 0.39%
4/27/2017 146.490005 6025.490234 0.05% 0.00%
4/26/2017 145.470001 5983.819824 0.70% 0.69%
4/25/2017 143.679993 5910.52002 1.24% 1.23%
4/24/2017 143.800003 5916.779785 -0.08% -0.11%
4/21/2017 142.270004 5863.029785 1.07% 0.91%
4/20/2017 140.960007 5849.470215 0.93% 0.23%
4/19/2017 141.419998 5856.790039 -0.33% -0.13%
4/18/2017 139.389999 5805.149902 1.45% 0.89%
4/17/2017 139.580002 5836.160156 -0.14% -0.53%
4/13/2017 139.919998 5866.77002 -0.24% -0.52%
4/12/2017 141.039993 5880.930176 -0.80% -0.24%
4/11/2017 140.779999 5877.810059 0.18% 0.05%
4/10/2017 141.169998 5878.950195 -0.28% -0.02%
4/7/2017 141.850006 5864.47998 -0.48% 0.25%
4/6/2017 141.729996 5898.609863 0.08% -0.58%
4/5/2017 142.279999 5894.680176 -0.39% 0.07%
4/4/2017 142.050003 5911.740234 0.16% -0.29%
4/3/2017 142.410004 5914.339844 -0.25% -0.04%
3/31/2017 142.649994 5897.549805 -0.17% 0.28%
3/30/2017 141.759995 5875.140137 0.63% 0.38%
3/29/2017 140.320007 5840.370117 1.02% 0.59%
3/28/2017 140.339996 5828.740234 -0.01% 0.20%
3/27/2017 139.529999 5817.689941 0.58% 0.19%
3/24/2017 139.589996 5821.640137 -0.04% -0.07%
3/23/2017 138.509995 5793.830078 0.78% 0.48%
3/22/2017 139.940002 5901.529785 -1.03% -1.84%
3/21/2017 139.839996 5901 0.07% 0.01%
3/20/2017 139.990005 5900.759766 -0.11% 0.00%
3/17/2017 139.720001 5900.049805 0.19% 0.01%
3/16/2017 139.320007 5856.819824 0.29% 0.74%
3/15/2017 139.600006 5875.779785 -0.20% -0.32%
3/14/2017 138.789993 5861.72998 0.58% 0.24%
3/13/2017 138.240005 5838.810059 0.40% 0.39%
3/10/2017 137.720001 5837.549805 0.38% 0.02%
3/9/2017 137.300003 5833.930176 0.31% 0.06%
3/8/2017 137.419998 5849.180176 -0.09% -0.26%
3/7/2017 137.169998 5870.75 0.18% -0.37%
3/6/2017 136.759995 5861.220215 0.30% 0.16%
3/3/2017 137.419998 5904.029785 -0.48% -0.73%
3/2/2017 135.539993 5825.439941 1.38% 1.34%
3/1/2017 136.410004 5861.899902 -0.64% -0.62%
2/28/2017 135.440002 5845.310059 0.71% 0.28%
2/27/2017 135.360001 5835.509766 0.06% 0.17%
2/24/2017 136.119995 5860.629883 -0.56% -0.43%
2/23/2017 133.720001 5865.950195 1.78% -0.09%
2/22/2017 133.529999 5838.580078 0.14% 0.47%
2/21/2017 133.839996 5814.899902 -0.23% 0.41%
2/17/2017 133.440002 5819.439941 0.30% -0.08%
2/16/2017 133.850006 5782.569824 -0.31% 0.64%
2/15/2017 134.050003 5763.959961 -0.15% 0.32%
2/14/2017 134.190002 5734.129883 -0.10% 0.52%
2/13/2017 134.139999 5715.180176 0.04% 0.33%
2/10/2017 134.199997 5682.450195 -0.04% 0.57%
2/9/2017 131.839996 5674.220215 1.77% 0.14%
2/8/2017 132.059998 5663.549805 -0.17% 0.19%
2/7/2017 130.979996 5666.77002 0.82% -0.06%
2/6/2017 130.839996 5636.200195 0.11% 0.54%
2/3/2017 133.229996 5642.649902 -1.81% -0.11%
2/2/2017 130.320007 5614.790039 2.21% 0.49%
2/1/2017 130.979996 5613.709961 -0.51% 0.02%
1/31/2017 132.179993 5660.779785 -0.91% -0.83%
1/30/2017 132.779999 5655.180176 -0.45% 0.10%
1/27/2017 131.479996 5656.339844 0.98% -0.02%
1/26/2017 129.369995 5600.959961 1.62% 0.98%
1/25/2017 128.929993 5552.939941 0.34% 0.86%
1/24/2017 127.040001 5555.330078 1.48% -0.04%
1/23/2017 127.550003 5540.080078 -0.40% 0.27%
1/20/2017 127.919998 5555.649902 -0.29% -0.28%
1/19/2017 127.870003 5538.72998 0.04% 0.31%
1/18/2017 128.339996 5574.120117 -0.37% -0.64%
 1/17/2017 126.620003 5547.490234 1.35% 0.48%
1/13/2017 126.089996 5563.649902 0.42% -0.29%
1/12/2017 124.349998 5551.819824 1.39% 0.21%
1/11/2017 124.900002 5531.819824 -0.44% 0.36%
1/10/2017 123.410004 5521.060059 1.20% 0.19%
1/9/2017 120.669998 5487.939941 2.25% 0.60%
1/6/2017 118.690002 5477 1.65% 0.20%
1/5/2017 116.860001 5429.080078 1.55% 0.88%
1/4/2017 115.050003 5383.120117 1.56% 0.85%
1/3/2017 116.349998 5432.089844 -1.12% -0.91%
12/30/2016 116.919998 5438.560059 -0.49% -0.12%
12/29/2016 118.010002 5487.439941 -0.93% -0.89%
12/28/2016 117.269997 5462.689941 0.63% 0.45%
12/27/2016 117.400002 5447.419922 -0.11% 0.28%
12/23/2016 119.040001 5471.430176 -1.39% -0.44%
12/22/2016 119.089996 5483.939941 -0.04% -0.23%
12/21/2016 119.239998 5457.439941 -0.13% 0.48%
12/20/2016 119.870003 5437.160156 -0.53% 0.37%
12/19/2016 139.296066 11,449.93 -15.02% -74.47%
 WALMART CAPM

Date WALMART NYSE RCS RS&P Date

12/17/2021 145.770004 16813.570313 12/17/2021
12/16/2021 144.940002 16652.580078 0.57% 0.96% 12/16/2021
12/15/2021 143.570007 16719.570313 0.95% -0.40% 12/15/2021
12/14/2021 141.029999 16856.630859 1.79% -0.82% 12/14/2021
12/13/2021 138.5 16780.470703 1.81% 0.45% 12/13/2021
12/10/2021 136.599991 16899.919922 1.38% -0.71% 12/10/2021
12/9/2021 137.994385 16853.570313 -1.02% 0.27% 12/9/2021
12/8/2021 138.442581 16591.970703 -0.32% 1.56% 12/8/2021
12/7/2021 136.958557 16347.870117 1.08% 1.48% 12/7/2021
12/6/2021 134.926743 16475.25 1.49% -0.78% 12/6/2021
12/3/2021 136.590042 16133.889648 -1.23% 2.09% 12/3/2021
12/2/2021 140.066055 16318.969727 -2.51% -1.14% 12/2/2021
12/1/2021 142.058029 16683.980469 -1.41% -2.21% 12/1/2021
11/30/2021 144.318909 16624.869141 -1.58% 0.35% 11/30/2021
11/29/2021 145.952332 17036.810547 -1.13% -2.45% 11/29/2021
11/26/2021 145.225266 17007.900391 0.50% 0.17% 11/26/2021
11/24/2021 144.199402 16945.779297 0.71% 0.37% 11/24/2021
11/23/2021 141.818985 16973.960938 1.66% -0.17% 11/23/2021
11/22/2021 142.585907 17117.740234 -0.54% -0.84% 11/22/2021
11/19/2021 141.370789 17192.660156 0.86% -0.44% 11/19/2021
11/18/2021 142.595856 17302.789063 -0.86% -0.64% 11/18/2021
11/17/2021 146.320862 17285.550781 -2.58% 0.10% 11/17/2021
11/16/2021 147.16745 17297.660156 -0.58% -0.07% 11/16/2021
11/15/2021 147.90448 17220.410156 -0.50% 0.45% 11/15/2021
11/12/2021 147.844727 17192.029297 0.04% 0.16% 11/12/2021
11/11/2021 149.189301 17286.910156 -0.91% -0.55% 11/11/2021
11/10/2021 148.671402 17310.509766 0.35% -0.14% 11/10/2021
11/9/2021 149.627548 17242.359375 -0.64% 0.39% 11/9/2021
11/8/2021 150.67334 17168.869141 -0.70% 0.43% 11/8/2021
11/5/2021 149.577744 17209.75 0.73% -0.24% 11/5/2021
11/4/2021 149.119598 17115.169922 0.31% 0.55% 11/4/2021
11/3/2021 149.189301 17131.080078 -0.05% -0.09% 11/3/2021
11/2/2021 148.820801 17016.410156 0.25% 0.67% 11/2/2021
11/1/2021 147.854675 17077 0.65% -0.36% 11/1/2021
10/29/2021 146.93837 16920.380859 0.62% 0.92% 10/29/2021
10/28/2021 148.153488 17145.150391 -0.82% -1.32% 10/28/2021
10/27/2021 149.458221 17169.070313 -0.88% -0.14% 10/27/2021
10/26/2021 147.745117 17122.240234 1.15% 0.27% 10/26/2021
10/25/2021 146.221252 17083.150391 1.04% 0.23% 10/25/2021
10/22/2021 145.414505 17099.210938 0.55% -0.09% 10/22/2021
10/21/2021 144.109772 16988.160156 0.90% 0.65% 10/21/2021
10/20/2021 141.111832 16862 2.10% 0.75% 10/20/2021
10/19/2021 139.986374 16871.740234 0.80% -0.06% 10/19/2021
10/18/2021 139.309082 16744.289063 0.49% 0.76% 10/18/2021
10/15/2021 137.815109 16513.160156 1.08% 1.39% 10/15/2021
10/14/2021 138.82106 16441.75 -0.73% 0.43% 10/14/2021
10/13/2021 138.970459 16430.070313 -0.11% 0.07% 10/13/2021
10/12/2021 139.099945 16517.230469 -0.09% -0.53% 10/12/2021
10/11/2021 138.681625 16511.810547 0.30% 0.03% 10/11/2021
10/8/2021 137.068115 16338.459961 1.17% 1.06% 10/8/2021
10/7/2021 136.072128 16327.089844 0.73% 0.07% 10/7/2021
10/6/2021 135.185684 16198.55957 0.65% 0.79% 10/6/2021
10/5/2021 136.500412 16323.740234 -0.97% -0.77% 10/5/2021
10/4/2021 138.82106 16144.919922 -1.69% 1.10% 10/4/2021
10/1/2021 139.876816 16344.889648 -0.76% -1.23% 10/1/2021
9/30/2021 139.936569 16328.780273 -0.04% 0.10% 9/30/2021
9/29/2021 141.67955 16599.789063 -1.24% -1.65% 9/29/2021
9/28/2021 142.595856 16539.150391 -0.64% 0.37% 9/28/2021
9/27/2021 142.197464 16567.259766 0.28% -0.17% 9/27/2021
9/24/2021 142.117783 16352.179688 0.06% 1.31% 9/24/2021
9/23/2021 142.446472 16184.5 -0.23% 1.03% 9/23/2021
9/22/2021 142.167587 16168.169922 0.20% 0.10% 9/22/2021
9/21/2021 144.149597 16460.349609 -1.38% -1.79% 9/21/2021
9/20/2021 144.448395 16576.769531 -0.21% -0.70% 9/20/2021
9/17/2021 143.970322 16626.880859 0.33% -0.30% 9/17/2021
9/16/2021 143.721329 16497.230469 0.17% 0.78% 9/16/2021
9/15/2021 144.478271 16635.390625 -0.53% -0.83% 9/15/2021
9/14/2021 145.304947 16563.480469 -0.57% 0.43% 9/14/2021
9/13/2021 145.832825 16663.119141 -0.36% -0.60% 9/13/2021
9/10/2021 146.868668 16731.039063 -0.71% -0.41% 9/10/2021
9/9/2021 146.679428 16801.179688 0.13% -0.42% 9/9/2021
9/8/2021 148.651474 16909.720703 -1.34% -0.64% 9/8/2021
9/7/2021 147.964249 16926.720703 0.46% -0.10% 9/7/2021
9/3/2021 147.187378 16845.990234 0.53% 0.48% 9/3/2021
9/2/2021 147.506088 16806.439453 -0.22% 0.24% 9/2/2021
9/1/2021 147.107697 16819.630859 0.27% -0.08% 9/1/2021
8/31/2021 145.932434 16844.75 0.80% -0.15% 8/31/2021
8/30/2021 146.759109 16694.320313 -0.56% 0.90% 8/30/2021
8/27/2021 148.36264 16812.839844 -1.09% -0.71% 8/27/2021
8/26/2021 148.302872 16741.160156 0.04% 0.43% 8/26/2021
8/25/2021 149.846664 16648.550781 -1.04% 0.55% 8/25/2021
8/24/2021 150.842651 16516.679688 -0.66% 0.80% 8/24/2021
8/23/2021 149.508026 16429.140625 0.89% 0.53% 8/23/2021
8/20/2021 148.50209 16550.339844 0.68% -0.74% 8/20/2021
8/19/2021 150.095657 16707.130859 -1.07% -0.94% 8/19/2021
8/18/2021 150.145462 16836.740234 -0.03% -0.77% 8/18/2021
8/17/2021 148.930359 16868.109375 0.81% -0.19% 8/17/2021
8/16/2021 148.462234 16871.119141 0.31% -0.02% 8/16/2021
8/13/2021 148.860626 16875.390625 -0.27% -0.03% 8/13/2021
8/12/2021 147.540817 16792.779297 0.89% 0.49% 8/12/2021
8/11/2021 144.464584 16726.949219 2.11% 0.39% 8/11/2021
8/10/2021 144.117264 16748.080078 0.24% -0.13% 8/10/2021
8/9/2021 144.375275 16695.5 -0.18% 0.31% 8/9/2021
8/6/2021 141.745575 16594.480469 1.84% 0.61% 8/6/2021
8/5/2021 142.718063 16713.460938 -0.68% -0.71% 8/5/2021
8/4/2021 141.130325 16576.210938 1.12% 0.82% 8/4/2021
8/3/2021 141.457794 16602.289063 -0.23% -0.16% 8/3/2021
8/2/2021 141.150177 16697.140625 0.22% -0.57% 8/2/2021
7/30/2021 140.971558 16573.560547 0.13% 0.74% 7/30/2021
7/29/2021 141.547104 16520.960938 -0.41% 0.32% 7/29/2021
7/28/2021 141.537186 16565.310547 0.01% -0.27% 7/28/2021
7/27/2021 141.338715 16552.380859 0.14% 0.08% 7/27/2021
7/26/2021 140.187607 16455.919922 0.82% 0.58% 7/26/2021
7/23/2021 140.088379 16503.470703 0.07% -0.29% 7/23/2021
7/22/2021 140.783005 16321.94043 -0.49% 1.11% 7/22/2021
7/21/2021 140.147903 16052.709961 0.45% 1.66% 7/21/2021
7/20/2021 140.475372 16364.660156 -0.23% -1.92% 7/20/2021
7/19/2021 140.574615 16499.060547 -0.07% -0.82% 7/19/2021
7/16/2021 140.465469 16543.779297 0.08% -0.27% 7/16/2021
7/15/2021 139.502899 16575.769531 0.69% -0.19% 7/15/2021
7/14/2021 138.976959 16673.140625 0.38% -0.59% 7/14/2021
7/13/2021 139.225037 16633.300781 -0.18% 0.24% 7/13/2021
7/12/2021 138.520477 16359.700195 0.51% 1.66% 7/12/2021
7/9/2021 138.639557 16559.310547 -0.09% -1.21% 7/9/2021
7/8/2021 138.867798 16542.75 -0.16% 0.10% 7/8/2021
7/7/2021 139.036484 16674.849609 -0.12% -0.80% 7/7/2021
7/6/2021 138.252548 16640.960938 0.57% 0.20% 7/6/2021
7/2/2021 139.939514 16555.349609 -1.21% 0.52% 7/2/2021
7/1/2021 136.248032 16547.570313 2.67% 0.05% 7/1/2021
6/30/2021 137.041901 16573.720703 -0.58% -0.16% 6/30/2021
6/29/2021 137.468597 16658.789063 -0.31% -0.51% 6/29/2021
6/28/2021 135.861008 16558.619141 1.18% 0.60% 6/28/2021
6/25/2021 134.918289 16437.630859 0.70% 0.73% 6/25/2021
6/24/2021 135.980087 16449.009766 -0.78% -0.07% 6/24/2021
6/23/2021 135.354904 16411.980469 0.46% 0.23% 6/23/2021
6/22/2021 134.134338 16143.950195 0.91% 1.65% 6/22/2021
6/21/2021 136.664795 16411.650391 -1.87% -1.64% 6/21/2021
6/18/2021 136.099167 16542.759766 0.41% -0.80% 6/18/2021
6/17/2021 138.927338 16655.810547 -2.06% -0.68% 6/17/2021
6/16/2021 139.483047 16662.419922 -0.40% -0.04% 6/16/2021
6/15/2021 139.671585 16694.929688 -0.14% -0.19% 6/15/2021
6/14/2021 138.808258 16651.429688 0.62% 0.26% 6/14/2021
6/11/2021 138.014389 16620 0.57% 0.19% 6/11/2021
6/10/2021 138.758636 16685.480469 -0.54% -0.39% 6/10/2021
6/9/2021 139.820435 16709.300781 -0.76% -0.14% 6/9/2021
6/8/2021 140.763168 16708.740234 -0.67% 0.00% 6/8/2021
6/7/2021 140.515091 16632.339844 0.18% 0.46% 6/7/2021
6/4/2021 140.266983 16673.960938 0.18% -0.25% 6/4/2021
6/3/2021 140.574615 16643.320313 -0.22% 0.18% 6/3/2021
6/2/2021 140.941788 16555.660156 -0.26% 0.53% 6/2/2021
6/1/2021 140.604385 16531.949219 0.24% 0.14% 6/1/2021
5/28/2021 141.080704 16451.960938 -0.34% 0.49% 5/28/2021
5/27/2021 141.249405 16390.189453 -0.12% 0.38% 5/27/2021
5/26/2021 140.673843 16464.689453 0.41% -0.45% 5/26/2021
5/25/2021 140.663925 16375 0.01% 0.55% 5/25/2021
5/24/2021 141.328781 16350.450195 -0.47% 0.15% 5/24/2021
5/21/2021 140.832626 16233.320313 0.35% 0.72% 5/21/2021
5/20/2021 140.822693 16337.730469 0.01% -0.64% 5/20/2021
5/19/2021 137.825836 16422.960938 2.15% -0.52% 5/19/2021
5/18/2021 138.451004 16415.359375 -0.45% 0.05% 5/18/2021
5/17/2021 137.180832 16181.629883 0.92% 1.43% 5/17/2021
5/14/2021 134.898438 16042.969727 1.68% 0.86% 5/14/2021
5/13/2021 138.480789 16355.620117 -2.62% -1.93% 5/13/2021
5/12/2021 139.741058 16516.830078 -0.91% -0.98% 5/12/2021
5/11/2021 139.125809 16590.429688 0.44% -0.44% 5/11/2021
5/10/2021 139.969284 16459.599609 -0.60% 0.79% 5/10/2021
5/7/2021 138.976959 16348.410156 0.71% 0.68% 5/7/2021
5/6/2021 139.095566 16289.269531 -0.09% 0.36% 5/6/2021
5/5/2021 140.479401 16325.240234 -0.99% -0.22% 5/5/2021
5/4/2021 138.294922 16219.330078 1.57% 0.65% 5/4/2021
5/3/2021 138.018143 16376 0.20% -0.96% 5/3/2021
4/30/2021 136.298233 16322.129883 1.25% 0.33% 4/30/2021
4/29/2021 136.782578 16273.30957 -0.35% 0.30% 4/29/2021
4/28/2021 136.318024 16241.209961 0.34% 0.20% 4/28/2021
4/27/2021 138.285034 16206 -1.43% 0.22% 4/27/2021
4/26/2021 138.057693 16030.620117 0.16% 1.09% 4/26/2021
4/23/2021 139.570023 16121.610352 -1.09% -0.57% 4/23/2021
4/22/2021 139.164749 15944.610352 0.29% 1.10% 4/22/2021
4/21/2021 138.097229 16107.55957 0.77% -1.02% 4/21/2021
4/20/2021 138.986847 16186.290039 -0.64% -0.49% 4/20/2021
4/19/2021 138.542023 16116.849609 0.32% 0.43% 4/19/2021
4/16/2021 137.711731 16000.150391 0.60% 0.73% 4/16/2021
4/15/2021 137.761139 15962.339844 -0.04% 0.24% 4/15/2021
4/14/2021 138.186188 15977.459961 -0.31% -0.09% 4/14/2021
4/13/2021 138.166412 15956.370117 0.01% 0.13% 4/13/2021
4/12/2021 138.097229 15886.55957 0.05% 0.44% 4/12/2021
4/9/2021 138.186188 15838.849609 -0.06% 0.30% 4/9/2021
4/8/2021 138.482742 15877.959961 -0.21% -0.25% 4/8/2021
4/7/2021 137.82045 15870.339844 0.48% 0.05% 4/7/2021
4/6/2021 134.054428 15751.700195 2.77% 0.75% 4/6/2021
4/5/2021 134.262009 15601.740234 -0.15% 0.96% 4/5/2021
4/1/2021 134.173065 15626.110352 0.07% -0.16% 4/1/2021
3/31/2021 135.0923 15611.879883 -0.68% 0.09% 3/31/2021
3/30/2021 133.570099 15682.540039 1.13% -0.45% 3/30/2021
3/29/2021 132.463013 15410.370117 0.83% 1.75% 3/29/2021
3/26/2021 131.57341 15276.55957 0.67% 0.87% 3/26/2021
3/25/2021 132.393845 15346.530273 -0.62% -0.46% 3/25/2021
3/24/2021 130.841965 15551.55957 1.18% -1.33% 3/24/2021
3/23/2021 130.219223 15562.259766 0.48% -0.07% 3/23/2021
3/22/2021 128.509201 15589.089844 1.32% -0.17% 3/22/2021
3/19/2021 130.209351 15731.150391 -1.31% -0.91% 3/19/2021
3/18/2021 131.301971 15669.299805 -0.84% 0.39% 3/18/2021
3/17/2021 131.341354 15775.5 -0.03% -0.68% 3/17/2021
3/16/2021 132.020538 15715.209961 -0.52% 0.38% 3/16/2021
3/15/2021 130.061707 15648 1.49% 0.43% 3/15/2021
3/12/2021 130.110901 15521.839844 -0.04% 0.81% 3/12/2021
3/11/2021 126.872414 15375.629883 2.52% 0.95% 3/11/2021
3/10/2021 125.87822 15288.379883 0.79% 0.57% 3/10/2021
3/9/2021 127.098808 15251.830078 -0.96% 0.24% 3/9/2021
3/8/2021 125.533699 14959.410156 1.24% 1.94% 3/8/2021
3/5/2021 125.592758 15199.19043 -0.05% -1.59% 3/5/2021
3/4/2021 128.073318 15277.019531 -1.96% -0.51% 3/4/2021
3/3/2021 129.313599 15327.769531 -0.96% -0.33% 3/3/2021
3/2/2021 127.886276 15010.469727 1.11% 2.09% 3/2/2021
3/1/2021 129.884506 15206.669922 -1.55% -1.30% 3/1/2021
2/26/2021 131.124786 15539.419922 -0.95% -2.16% 2/26/2021
2/25/2021 133.349411 15359.129883 -1.68% 1.17% 2/25/2021
2/24/2021 135.534653 15340.469727 -1.63% 0.12% 2/24/2021
 2/23/2021 136.174484 15362.69043 -0.47% -0.14% 2/23/2021
2/22/2021 135.505142 15290.639648 0.49% 0.47% 2/22/2021
2/19/2021 144.895798 15402.589844 -6.70% -0.73% 2/19/2021
2/18/2021 143.379913 15423.019531 1.05% -0.13% 2/18/2021
2/17/2021 142.208527 15369.599609 0.82% 0.35% 2/17/2021
2/16/2021 141.765594 15297.089844 0.31% 0.47% 2/16/2021
2/12/2021 141.873871 15273.900391 -0.08% 0.15% 2/12/2021
2/11/2021 143.547226 15244.400391 -1.17% 0.19% 2/11/2021
2/10/2021 142.759766 15226.610352 0.55% 0.12% 2/10/2021
2/9/2021 142.10025 15069.599609 0.46% 1.04% 2/9/2021
2/8/2021 140.298889 14975.429688 1.28% 0.63% 2/8/2021
2/5/2021 138.989716 14839.05957 0.94% 0.91% 2/5/2021
2/4/2021 138.566452 14768.580078 0.30% 0.48% 2/4/2021
2/3/2021 137.089935 14596.179688 1.07% 1.17% 2/3/2021
2/2/2021 138.290833 14397.200195 -0.87% 1.37% 2/2/2021
2/1/2021 141.499802 14669.519531 -2.29% -1.87% 2/1/2021
1/29/2021 141.588379 14487.730469 -0.06% 1.25% 1/29/2021
1/28/2021 145.200943 14867.370117 -2.52% -2.59% 1/28/2021
1/27/2021 143.911453 14935.290039 0.89% -0.46% 1/27/2021
1/26/2021 144.039429 14951.839844 -0.09% -0.11% 1/26/2021
1/25/2021 142.582596 15019.049805 1.02% -0.45% 1/25/2021
1/22/2021 143.232239 15097.280273 -0.45% -0.52% 1/22/2021
1/21/2021 141.145432 14987.339844 1.47% 0.73% 1/21/2021
1/20/2021 142.37587 14894.169922 -0.87% 0.62% 1/20/2021
1/19/2021 144.669388 15044.379883 -1.60% -1.00% 1/19/2021
1/15/2021 145.141876 14983.610352 -0.33% 0.40% 1/15/2021
1/14/2021 146.638092 15010.290039 -1.03% -0.18% 1/14/2021
1/13/2021 144.98436 14937.959961 1.13% 0.48% 1/13/2021
1/12/2021 144.334732 14966.830078 0.45% -0.19% 1/12/2021
1/11/2021 144.354401 14928.75 -0.01% 0.25% 1/11/2021
1/8/2021 144.364258 14788.839844 -0.01% 0.94% 1/8/2021
1/7/2021 143.468491 14536.530273 0.62% 1.72% 1/7/2021
1/6/2021 144.236282 14376.700195 -0.53% 1.11% 1/6/2021
1/5/2021 141.893539 14524.799805 1.64% -1.02% 1/5/2021
1/4/2021 141.923065 14477.480469 -0.02% 0.33% 1/4/2021
12/31/2020 142.041199 14397.919922 -0.08% 0.55% 12/31/2020
12/30/2020 142.946793 14405.769531 -0.64% -0.05% 12/30/2020
12/29/2020 141.253723 14382.5 1.19% 0.16% 12/29/2020
12/28/2020 140.978088 14398.620117 0.20% -0.11% 12/28/2020
12/24/2020 141.942749 14321.339844 -0.68% 0.54% 12/24/2020
12/23/2020 143.685043 14378.849609 -1.22% -0.40% 12/23/2020
12/22/2020 143.665375 14467.820313 0.01% -0.62% 12/22/2020
12/21/2020 143.813019 14516.730469 -0.10% -0.34% 12/21/2020
12/18/2020 143.153503 14408.94043 0.46% 0.75% 12/18/2020
12/17/2020 143.301163 14402.320313 -0.10% 0.05% 12/17/2020
12/16/2020 143.370041 14214.929688 -0.05% 1.31% 12/16/2020
12/15/2020 144.698944 14355.290039 -0.92% -0.98% 12/15/2020
12/14/2020 144.738297 14394.339844 -0.03% -0.27% 12/14/2020
12/11/2020 145.417511 14374.080078 -0.47% 0.14% 12/11/2020
12/10/2020 146.574799 14402.169922 -0.79% -0.20% 12/10/2020
12/9/2020 145.260574 14354.969727 0.90% 0.33% 12/9/2020
12/8/2020 146.045197 14417.330078 -0.54% -0.43% 12/8/2020
12/7/2020 146.427673 14217.179688 -0.26% 1.40% 12/7/2020
12/4/2020 147.624191 14188.240234 -0.81% 0.20% 12/4/2020
12/3/2020 149.703415 14146.639648 -1.40% 0.29% 12/3/2020
12/2/2020 149.850525 14006.459961 -0.10% 1.00% 12/2/2020
12/1/2020 148.683441 14198.5 0.78% -1.36% 12/1/2020
11/30/2020 148.908997 14191.580078 -0.15% 0.05% 11/30/2020
11/27/2020 148.448059 14249.5 0.31% -0.41% 11/27/2020
11/25/2020 148.026306 13998.240234 0.28% 1.78% 11/25/2020
11/24/2020 147.349609 13827 0.46% 1.23% 11/24/2020
11/23/2020 149.19342 13863.230469 -1.24% -0.26% 11/23/2020
11/20/2020 146.22171 13808.650391 2.01% 0.39% 11/20/2020
11/19/2020 146.496323 13949.099609 -0.19% -1.01% 11/19/2020
11/18/2020 149.507263 13982.19043 -2.03% -0.24% 11/18/2020
11/17/2020 147.643829 13761.320313 1.25% 1.59% 11/17/2020
11/16/2020 145.378265 13551.469727 1.55% 1.54% 11/16/2020
11/13/2020 145.133057 13724.780273 0.17% -1.27% 11/13/2020
11/12/2020 142.759644 13707.990234 1.65% 0.12% 11/12/2020
11/11/2020 140.778503 13611.650391 1.40% 0.71% 11/11/2020
11/10/2020 142.965607 13218.669922 -1.54% 2.93% 11/10/2020
11/9/2020 140.709839 13199.120117 1.59% 0.15% 11/9/2020
11/6/2020 139.228897 12978.950195 1.06% 1.68% 11/6/2020
11/5/2020 140.033112 12877.450195 -0.58% 0.79% 11/5/2020
11/4/2020 137.698883 12662.169922 1.68% 1.69% 11/4/2020
11/3/2020 136.080643 12429.330078 1.18% 1.86% 11/3/2020
11/2/2020 137.228134 12502.290039 -0.84% -0.59% 11/2/2020
10/30/2020 137.345825 12415.419922 -0.09% 0.70% 10/30/2020
10/29/2020 140.121384 12817.870117 -2.00% -3.19% 10/29/2020
10/28/2020 139.425049 12936.389648 0.50% -0.92% 10/28/2020
10/27/2020 141.082535 13199.860352 -1.18% -2.02% 10/27/2020
10/26/2020 140.788284 13145.919922 0.21% 0.41% 10/26/2020
10/23/2020 141.621948 13040.129883 -0.59% 0.81% 10/23/2020
10/22/2020 141.131546 13092.160156 0.35% -0.40% 10/22/2020
10/21/2020 140.199844 13018.509766 0.66% 0.56% 10/21/2020
10/20/2020 141.925995 13169.320313 -1.22% -1.15% 10/20/2020
10/19/2020 141.749451 13137.25 0.12% 0.24% 10/19/2020
10/16/2020 141.170822 13143.160156 0.41% -0.04% 10/16/2020
10/15/2020 143.416733 13211.950195 -1.58% -0.52% 10/15/2020
10/14/2020 141.474838 13324.870117 1.36% -0.85% 10/14/2020
10/13/2020 140.033112 13252.620117 1.02% 0.54% 10/13/2020
10/12/2020 138.640427 13190.580078 1.00% 0.47% 10/12/2020
10/9/2020 138.179474 13042.330078 0.33% 1.13% 10/9/2020
10/8/2020 137.9245 12837.879883 0.18% 1.58% 10/8/2020
10/7/2020 139.07196 12949.650391 -0.83% -0.87% 10/7/2020
10/6/2020 137.796982 12749.790039 0.92% 1.56% 10/6/2020
10/5/2020 140.327347 12726.839844 -1.82% 0.18% 10/5/2020
10/2/2020 137.218338 12701.889648 2.24% 0.20% 10/2/2020
10/1/2020 134.501602 12602.639648 2.00% 0.78% 10/1/2020
9/30/2020 134.609512 12677.540039 -0.08% -0.59% 9/30/2020
9/29/2020 134.62912 12485.379883 -0.01% 1.53% 9/29/2020
9/28/2020 134.070084 12365.540039 0.42% 0.96% 9/28/2020
9/25/2020 133.373764 12359.160156 0.52% 0.05% 9/25/2020
9/24/2020 135.649109 12602.540039 -1.69% -1.95% 9/24/2020
9/23/2020 134.432968 12833.570313 0.90% -1.82% 9/23/2020
9/22/2020 132.68721 12833.570313 1.31% 0.00% 9/22/2020
9/21/2020 134.060272 12948.450195 -1.03% -0.89% 9/21/2020
9/18/2020 133.638519 12997.860352 0.32% -0.38% 9/18/2020
9/17/2020 134.717392 12967.179688 -0.80% 0.24% 9/17/2020
9/16/2020 134.678177 12932.69043 0.03% 0.27% 9/16/2020
9/15/2020 134.070084 12773.040039 0.45% 1.24% 9/15/2020
9/14/2020 134.177994 12706.69043 -0.08% 0.52% 9/14/2020
9/11/2020 137.1987 12885.799805 -2.23% -1.40% 9/11/2020
9/10/2020 135.786423 12688.070313 1.03% 1.55% 9/10/2020
9/9/2020 140.082153 12966.139648 -3.11% -2.17% 9/9/2020
9/8/2020 141.759232 12966.139648 -1.19% 0.00% 9/8/2020
9/4/2020 144.838852 13276.740234 -2.15% -2.37% 9/4/2020
9/3/2020 144.750595 13113.740234 0.06% 1.24% 9/3/2020
9/2/2020 136.178726 13045.599609 6.10% 0.52% 9/2/2020
9/1/2020 137.60083 13170.959961 -1.04% -0.96% 9/1/2020
8/31/2020 134.001434 13068.80957 2.65% 0.78% 8/31/2020
8/28/2020 128.185516 13042.540039 4.44% 0.20% 8/28/2020
8/27/2020 128.116882 13001.990234 0.05% 0.31% 8/27/2020
8/26/2020 128.803391 12972.879883 -0.53% 0.22% 8/26/2020
8/25/2020 129.097626 12809.070313 -0.23% 1.27% 8/25/2020
8/24/2020 128.058044 12812.860352 0.81% -0.03% 8/24/2020
8/21/2020 129.862625 12859.879883 -1.40% -0.37% 8/21/2020
8/20/2020 132.118378 12910.330078 -1.72% -0.39% 8/20/2020
8/19/2020 132.991257 12936.110352 -0.66% -0.20% 8/19/2020
8/18/2020 130.048965 12902.5 2.24% 0.26% 8/18/2020
8/17/2020 129.313416 12919.150391 0.57% -0.13% 8/17/2020
8/14/2020 128.823029 12974.830078 0.38% -0.43% 8/14/2020
8/13/2020 127.17231 12849.429688 1.29% 0.97% 8/13/2020
8/12/2020 128.813248 12844.019531 -1.28% 0.04% 8/12/2020
8/11/2020 126.947662 12765.839844 1.46% 0.61% 8/11/2020
8/10/2020 126.342079 12729.169922 0.48% 0.29% 8/10/2020
8/7/2020 126.791374 12731.549805 -0.35% -0.02% 8/7/2020
8/6/2020 128.578827 12612.110352 -1.40% 0.94% 8/6/2020
8/5/2020 126.293243 12536.80957 1.79% 0.60% 8/5/2020
8/4/2020 126.390915 12465.049805 -0.08% 0.57% 8/4/2020
8/3/2020 127.094177 12533.280273 -0.55% -0.55% 8/3/2020
7/31/2020 127.650917 12669.620117 -0.44% -1.08% 7/31/2020
7/30/2020 128.69603 12491.219727 -0.82% 1.42% 7/30/2020
7/29/2020 128.158844 12553.129883 0.42% -0.49% 7/29/2020
7/28/2020 128.188141 12461.780273 -0.02% 0.73% 7/28/2020
7/27/2020 128.578827 12510.870117 -0.30% -0.39% 7/27/2020
7/24/2020 129.575104 12569.070313 -0.77% -0.46% 7/24/2020
7/23/2020 129.252792 12508.679688 0.25% 0.48% 7/23/2020
7/22/2020 128.412796 12392.980469 0.65% 0.93% 7/22/2020
7/21/2020 128.676514 12402.740234 -0.21% -0.08% 7/21/2020
7/20/2020 129.125793 12350.110352 -0.35% 0.43% 7/20/2020
7/17/2020 128.930466 12391.320313 0.15% -0.33% 7/17/2020
7/16/2020 128.940231 12014.669922 -0.01% 3.09% 7/16/2020
7/15/2020 126.508141 12014.669922 1.90% 0.00% 7/15/2020
7/14/2020 127.641144 12075.580078 -0.89% -0.51% 7/14/2020
7/13/2020 124.779282 11928.629883 2.27% 1.22% 7/13/2020
7/10/2020 121.546257 12086.389648 2.63% -1.31% 7/10/2020
7/9/2020 123.997887 11990.139648 -2.00% 0.80% 7/9/2020
7/8/2020 116.125313 12160.009766 6.56% -1.41% 7/8/2020
7/7/2020 116.437874 11991.519531 -0.27% 1.40% 7/7/2020
7/6/2020 116.906715 11901.549805 -0.40% 0.75% 7/6/2020
7/2/2020 116.994621 11893.780273 -0.08% 0.07% 7/2/2020
7/1/2020 116.291367 11777.080078 0.60% 0.99% 7/1/2020
6/30/2020 115.568573 11604.429688 0.62% 1.48% 6/30/2020
6/29/2020 116.926254 11865.110352 -1.17% -2.22% 6/29/2020
6/26/2020 117.502525 11726.540039 -0.49% 1.17% 6/26/2020
6/25/2020 118.254631 12077.740234 -0.64% -2.95% 6/25/2020
6/24/2020 118.850441 12028.910156 -0.50% 0.41% 6/24/2020
6/23/2020 117.062988 11980.120117 1.52% 0.41% 6/23/2020
6/22/2020 115.246239 12072.589844 1.56% -0.77% 6/22/2020
6/19/2020 116.26207 12086.490234 -0.88% -0.12% 6/19/2020
6/18/2020 116.867645 12161.469727 -0.52% -0.62% 6/18/2020
6/17/2020 115.334167 11942.910156 1.32% 1.81% 6/17/2020
6/16/2020 115.00206 11867.169922 0.29% 0.64% 6/16/2020
6/15/2020 117.297417 11659.169922 -1.98% 1.77% 6/15/2020
6/12/2020 118.342537 12449.219727 -0.89% -6.56% 6/12/2020
6/11/2020 118.528114 12619.519531 -0.16% -1.36% 6/11/2020
6/10/2020 118.42067 12836.599609 0.09% -1.71% 6/10/2020
6/9/2020 118.733231 12641.44043 -0.26% 1.53% 6/9/2020
6/8/2020 119.270439 12286.980469 -0.45% 2.84% 6/8/2020
6/5/2020 120.598824 12302.19043 -1.11% -0.12% 6/5/2020
6/4/2020 121.057877 12046.410156 -0.38% 2.10% 6/4/2020
6/3/2020 121.077423 11900.240234 -0.02% 1.22% 6/3/2020
6/2/2020 121.175095 11802.950195 -0.08% 0.82% 6/2/2020
6/1/2020 120.813698 11804.910156 0.30% -0.02% 6/1/2020
5/29/2020 119.631844 11837.530273 0.98% -0.28% 5/29/2020
5/28/2020 120.979744 11603 -1.12% 2.00% 5/28/2020
5/27/2020 121.438828 11331.969727 -0.38% 2.36% 5/27/2020
5/26/2020 122.083466 11351.599609 -0.53% -0.17% 5/26/2020
5/22/2020 122.532768 11420.040039 -0.37% -0.60% 5/22/2020
5/21/2020 122.044395 11248.969727 0.40% 1.51% 5/21/2020
5/20/2020 124.691383 11402.230469 -2.15% -1.35% 5/20/2020
5/19/2020 123.011383 10947.320313 1.36% 4.07% 5/19/2020
5/18/2020 120.54998 10927.410156 2.02% 0.18% 5/18/2020
5/15/2020 120.833237 10829.44043 -0.23% 0.90% 5/15/2020
5/14/2020 120.901604 11055.580078 -0.06% -2.07% 5/14/2020
5/13/2020 120.794167 11281.370117 0.09% -2.02% 5/13/2020
5/12/2020 120.081146 11354.339844 0.59% -0.64% 5/12/2020
5/11/2020 119.05555 11121.669922 0.86% 2.07% 5/11/2020
5/8/2020 119.905327 10999.990234 -0.71% 1.10% 5/8/2020
5/7/2020 121.295959 11135.400391 -1.15% -1.22% 5/7/2020
5/6/2020 120.294304 11056.280273 0.83% 0.71% 5/6/2020
5/5/2020 119.535782 11058.570313 0.63% -0.02% 5/5/2020
5/4/2020 118.203506 11372.339844 1.12% -2.80% 5/4/2020
5/1/2020 120.19706 11618.230469 -1.67% -2.14% 5/1/2020
4/30/2020 124.475929 11319.700195 -3.50% 2.60% 4/30/2020
4/29/2020 124.767654 11264.839844 -0.23% 0.49% 4/29/2020
4/28/2020 125.876297 11017.900391 -0.88% 2.22% 4/28/2020
4/27/2020 124.991333 10916.679688 0.71% 0.92% 4/27/2020
4/24/2020 127.967102 10908.55957 -2.35% 0.07% 4/24/2020
4/23/2020 125.652618 10706.44043 1.83% 1.87% 4/23/2020
4/22/2020 126.274994 11003.879883 -0.49% -2.74% 4/22/2020
4/21/2020 128.482498 11208.290039 -1.73% -1.84% 4/21/2020
4/20/2020 128.686722 10818.030273 -0.16% 3.54% 4/20/2020
4/17/2020 125.214989 10843.919922 2.73% -0.24% 4/17/2020
4/16/2020 125.448395 11172.200195 -0.19% -2.98% 4/16/2020
4/15/2020 121.850258 10949.530273 2.91% 2.01% 4/15/2020
4/14/2020 118.446617 11136.610352 2.83% -1.69% 4/14/2020
4/13/2020 118.485519 10902.589844 -0.03% 2.12% 4/13/2020
4/9/2020 118.631401 10537.040039 -0.12% 3.41% 4/9/2020
4/8/2020 122.59906 10515.240234 -3.29% 0.21% 4/8/2020
4/7/2020 116.190498 9880.629883 5.37% 6.22% 4/7/2020
4/6/2020 115.383347 10062.370117 0.70% -1.82% 4/6/2020
4/3/2020 110.997513 9844.849609 3.88% 2.19% 4/3/2020
4/2/2020 110.491837 10301.870117 0.46% -4.54% 4/2/2020
4/1/2020 112.0186 10434.740234 -1.37% -1.28% 4/1/2020
3/31/2020 106.563057 10187.209961 4.99% 2.40% 3/31/2020
3/30/2020 106.796463 10536.280273 -0.22% -3.37% 3/30/2020
3/27/2020 106.388016 9961.379883 0.38% 5.61% 3/27/2020
3/26/2020 111.863014 9658.320313 -5.02% 3.09% 3/26/2020
3/25/2020 111.133659 8777.379883 0.65% 9.56% 3/25/2020
3/24/2020 110.832207 9133.160156 0.27% -3.97% 3/24/2020
3/23/2020 116.161324 9461.30957 -4.70% -3.53% 3/23/2020
3/20/2020 118.680023 9384.599609 -2.15% 0.81% 3/20/2020
3/19/2020 115.465652 10063.360352 2.75% -6.98% 3/19/2020
3/18/2020 103.363342 9567.530273 11.07% 5.05% 3/18/2020
3/17/2020 110.469818 10851.740234 -6.65% -12.60% 3/17/2020
3/16/2020 100.739578 10060.759766 9.22% 7.57% 3/16/2020
3/13/2020 110.789322 11177.290039 -9.51% -10.52% 3/13/2020
3/12/2020 115.97879 11793.269531 -4.58% -5.36% 3/12/2020
3/11/2020 113.432457 11298.429688 2.22% 4.29% 3/11/2020
3/10/2020 113.500237 12352.030273 -0.06% -8.92% 3/10/2020
3/9/2020 112.231903 12593.030273 1.12% -1.93% 3/9/2020
3/6/2020 113.054863 13009.959961 -0.73% -3.26% 3/6/2020
3/5/2020 109.31768 12542.740234 3.36% 3.66% 3/5/2020
3/4/2020 112.193176 12827.990234 -2.60% -2.25% 3/4/2020
3/3/2020 104.254082 12380.969727 7.34% 3.55% 3/3/2020
3/2/2020 106.887535 12547.25 -2.49% -1.33% 3/2/2020
2/28/2020 110.159996 13046.620117 -3.02% -3.90% 2/28/2020
2/27/2020 110.750595 13143.730469 -0.53% -0.74% 2/27/2020
2/26/2020 112.619194 13534.120117 -1.67% -2.93% 2/26/2020
2/25/2020 114.807281 13975.780273 -1.92% -3.21% 2/25/2020
2/24/2020 113.945602 14061.480469 0.75% -0.61% 2/24/2020
2/21/2020 113.935921 14087.129883 0.01% -0.18% 2/21/2020
2/20/2020 115.823875 14039.009766 -1.64% 0.34% 2/20/2020
2/19/2020 114.139236 14097.339844 1.47% -0.41% 2/19/2020
2/18/2020 113.70356 14099.040039 0.38% -0.01% 2/18/2020
2/14/2020 112.164131 14136.980469 1.36% -0.27% 2/14/2020
 2/13/2020 111.728447 14054.080078 0.39% 0.59% 2/13/2020
2/12/2020 111.583237 13984.480469 0.13% 0.50% 2/12/2020
2/11/2020 112.745049 13931.929688 -1.04% 0.38% 2/11/2020
2/10/2020 112.609497 14034.950195 0.12% -0.74% 2/10/2020
2/7/2020 113.09359 14024.860352 -0.43% 0.07% 2/7/2020
2/6/2020 111.602585 13862.839844 1.33% 1.16% 2/6/2020
2/5/2020 110.634399 13677.919922 0.87% 1.34% 2/5/2020
2/4/2020 110.847404 13614.099609 -0.19% 0.47% 2/4/2020
2/3/2020 112.870918 13861.919922 -1.81% -1.80% 2/3/2020
1/31/2020 112.202866 13843.80957 0.59% 0.13% 1/31/2020
1/30/2020 112.890274 13877.610352 -0.61% -0.24% 1/30/2020
1/29/2020 112.17382 13769.599609 0.64% 0.78% 1/29/2020
1/28/2020 110.731232 13978.469727 1.29% -1.51% 1/28/2020
1/27/2020 112.125412 14102.040039 -1.25% -0.88% 1/27/2020
1/24/2020 112.406174 14110.240234 -0.25% -0.06% 1/24/2020
1/23/2020 111.912407 14109.980469 0.44% 0.00% 1/23/2020
1/22/2020 111.302452 14183.200195 0.55% -0.52% 1/22/2020
1/21/2020 112.212547 14141.780273 -0.81% 0.29% 1/21/2020
1/17/2020 111.612259 14053.230469 0.54% 0.63% 1/17/2020
1/16/2020 112.483643 14037.129883 -0.78% 0.11% 1/16/2020
1/15/2020 112.193176 14042.650391 0.26% -0.04% 1/15/2020
1/14/2020 112.677277 13957.969727 -0.43% 0.60% 1/14/2020
1/13/2020 113.626099 13997.650391 -0.84% -0.28% 1/13/2020
1/10/2020 112.464272 13934.44043 1.03% 0.45% 1/10/2020
1/9/2020 112.851547 13898.450195 -0.34% 0.26% 1/9/2020
1/8/2020 113.906876 13941.799805 -0.93% -0.31% 1/8/2020
1/7/2020 114.139236 13917.049805 -0.20% 0.18% 1/7/2020
1/6/2020 115.15583 14002.490234 -0.89% -0.61% 1/6/2020
1/3/2020 115.058998 13913.030273 0.08% 0.64% 1/3/2020
1/2/2020 115.601204 13876.150391 -0.47% 0.27% 1/2/2020
12/31/2019 115.785141 13944.139648 -0.16% -0.49% 12/31/2019
12/30/2019 115.717361 13940.419922 0.06% 0.03% 12/30/2019
12/27/2019 115.707687 13895.139648 0.01% 0.33% 12/27/2019
12/26/2019 115.242958 13899.990234 0.40% -0.03% 12/26/2019
12/24/2019 116.462875 13889.25 -1.05% 0.08% 12/24/2019
12/23/2019 116.25956 13831.669922 0.17% 0.42% 12/23/2019
12/20/2019 116.046555 13799.209961 0.18% 0.23% 12/20/2019
12/19/2019 117.421379 13795.349609 -1.18% 0.03% 12/19/2019
12/18/2019 116.70491 13795.150391 0.61% 0.00% 12/18/2019
12/17/2019 116.462875 13697.339844 0.21% 0.71% 12/17/2019
12/16/2019 115.949745 13697.410156 0.44% 0.00% 12/16/2019
12/13/2019 115.213913 13579.919922 0.64% 0.86% 12/13/2019
12/12/2019 115.349457 13545.30957 -0.12% 0.26% 12/12/2019
12/11/2019 115.562477 13555.070313 -0.18% -0.07% 12/11/2019
12/10/2019 115.969101 13588.290039 -0.35% -0.24% 12/10/2019
12/9/2019 114.884735 13482.299805 0.94% 0.78% 12/9/2019
12/6/2019 114.400642 13457.969727 0.42% 0.18% 12/6/2019
12/5/2019 114.381371 13366.089844 0.02% 0.69% 12/5/2019
12/4/2019 114.969315 13448.259766 -0.51% -0.61% 12/4/2019
12/3/2019 114.786194 13545.209961 0.16% -0.72% 12/3/2019
12/2/2019 114.468117 13607.620117 0.28% -0.46% 12/2/2019
11/29/2019 114.882576 13559.709961 -0.36% 0.35% 11/29/2019
11/27/2019 114.62233 13532.889648 0.23% 0.20% 11/27/2019
11/26/2019 115.046448 13440.950195 -0.37% 0.68% 11/26/2019
11/25/2019 115.528351 13406.419922 -0.42% 0.26% 11/25/2019
11/22/2019 114.824745 13419.299805 0.61% -0.10% 11/22/2019
11/21/2019 115.557266 13466.349609 -0.64% -0.35% 11/21/2019
11/20/2019 115.904266 13483.80957 -0.30% -0.13% 11/20/2019
11/19/2019 114.574142 13492.959961 1.15% -0.07% 11/19/2019
11/18/2019 116.289818 13392 -1.49% 0.75% 11/18/2019
11/15/2019 116.60788 13385.049805 -0.27% 0.05% 11/15/2019
11/14/2019 114.815109 13387.620117 1.55% -0.02% 11/14/2019
11/13/2019 114.737999 13388.120117 0.07% 0.00% 11/13/2019
11/12/2019 115.123543 13407.799805 -0.34% -0.15% 11/12/2019
11/11/2019 115.884995 13395.549805 -0.66% 0.09% 11/11/2019
11/8/2019 115.181381 13351.570313 0.61% 0.33% 11/8/2019
11/7/2019 114.564491 13339.589844 0.54% 0.09% 11/7/2019
11/6/2019 113.321114 13355.44043 1.09% -0.12% 11/6/2019
11/5/2019 113.369308 13300.269531 -0.04% 0.41% 11/5/2019
11/4/2019 113.022324 13171.80957 0.31% 0.97% 11/4/2019
11/1/2019 113.831963 13244.009766 -0.71% -0.55% 11/1/2019
10/31/2019 112.916306 13209.629883 0.81% 0.26% 10/31/2019
10/30/2019 114.911491 13186.429688 -1.75% 0.18% 10/30/2019
10/29/2019 114.737999 13146.240234 0.15% 0.31% 10/29/2019
10/28/2019 114.79583 13118.900391 -0.05% 0.21% 10/28/2019
10/25/2019 115.036797 13114.389648 -0.21% 0.03% 10/25/2019
10/24/2019 115.258484 13071.860352 -0.19% 0.32% 10/24/2019
10/23/2019 115.412697 13088.610352 -0.13% -0.13% 10/23/2019
10/22/2019 114.834373 13006.639648 0.50% 0.63% 10/22/2019
10/21/2019 115.509087 13039.230469 -0.59% -0.25% 10/21/2019
10/18/2019 115.104263 12994.889648 0.35% 0.34% 10/18/2019
10/17/2019 115.210289 13006.040039 -0.09% -0.09% 10/17/2019
10/16/2019 114.863281 12896.219727 0.30% 0.85% 10/16/2019
10/15/2019 115.894623 12926.919922 -0.89% -0.24% 10/15/2019
10/14/2019 115.287399 12766 0.53% 1.25% 10/14/2019
10/11/2019 114.631966 12691.160156 0.57% 0.59% 10/11/2019
10/10/2019 113.330765 12590.910156 1.14% 0.79% 10/10/2019
10/9/2019 112.993408 12777.740234 0.30% -1.47% 10/9/2019
10/8/2019 113.889809 12831.549805 -0.79% -0.42% 10/8/2019
10/7/2019 112.106651 12685.769531 1.58% 1.14% 10/7/2019
10/4/2019 111.923531 12608.429688 0.16% 0.61% 10/4/2019
10/3/2019 113.591011 12835.349609 -1.48% -1.78% 10/3/2019
10/2/2019 114.391006 13004.740234 -0.70% -1.31% 10/2/2019
10/1/2019 114.169319 12971.980469 0.19% 0.25% 10/1/2019
9/30/2019 114.024742 13028.740234 0.13% -0.44% 9/30/2019
9/27/2019 114.188599 13037.610352 -0.14% -0.07% 9/27/2019
9/26/2019 114.121124 12992.259766 0.06% 0.35% 9/26/2019
9/25/2019 113.369308 13085.330078 0.66% -0.71% 9/25/2019
9/24/2019 112.752441 13093.799805 0.55% -0.06% 9/24/2019
9/23/2019 112.877739 13111.25 -0.11% -0.13% 9/23/2019
9/20/2019 112.925934 13119.30957 -0.04% -0.06% 9/20/2019
9/19/2019 112.299423 13131.410156 0.56% -0.09% 9/19/2019
9/18/2019 111.393402 13107.980469 0.81% 0.18% 9/18/2019
9/17/2019 113.18618 13124.339844 -1.60% -0.12% 9/17/2019
9/16/2019 112.694611 13116.049805 0.44% 0.06% 9/16/2019
9/13/2019 111.827133 13082.410156 0.77% 0.26% 9/13/2019
9/12/2019 111.856064 12993.959961 -0.03% 0.68% 9/12/2019
9/11/2019 112.125931 12960.719727 -0.24% 0.26% 9/11/2019
9/10/2019 110.583755 12933.379883 1.38% 0.21% 9/10/2019
9/9/2019 111.268105 12917.759766 -0.62% 0.12% 9/9/2019
9/6/2019 111.721123 12796.320313 -0.41% 0.94% 9/6/2019
9/5/2019 110.497009 12663.400391 1.10% 1.04% 9/5/2019
9/4/2019 110.130753 12736.879883 0.33% -0.58% 9/4/2019
9/3/2019 109.957245 12704.030273 0.16% 0.26% 9/3/2019
8/30/2019 108.646393 12559.230469 1.20% 1.15% 8/30/2019
8/29/2019 108.357246 12474.049805 0.27% 0.68% 8/29/2019
8/28/2019 107.94278 12519.620117 0.38% -0.36% 8/28/2019
8/27/2019 106.824699 12416.450195 1.04% 0.83% 8/27/2019
8/26/2019 107.865662 12688.459961 -0.97% -2.17% 8/26/2019
8/23/2019 107.971687 12697.009766 -0.10% -0.07% 8/23/2019
8/22/2019 108.000603 12599.410156 -0.03% 0.77% 8/22/2019
8/21/2019 109.696983 12687.910156 -1.56% -0.70% 8/21/2019
8/20/2019 108.906631 12580.410156 0.72% 0.85% 8/20/2019
8/19/2019 108.617477 12409.540039 0.27% 1.37% 8/19/2019
8/16/2019 102.362022 12368.049805 5.93% 0.33% 8/16/2019
8/15/2019 103.528297 12724.360352 -1.13% -2.84% 8/15/2019
8/14/2019 101.417435 12586.240234 2.06% 1.09% 8/14/2019
8/13/2019 103.402992 12748.419922 -1.94% -1.28% 8/13/2019
8/12/2019 104.598175 12828.820313 -1.15% -0.63% 8/12/2019
 8/9/2019 103.778893 12632.959961 0.79% 1.54% 8/9/2019
8/8/2019 102.886902 12628.139648 0.86% 0.04% 8/8/2019
8/7/2019 101.496162 12497.30957 1.36% 1.04% 8/7/2019
8/6/2019 104.929863 12839.509766 -3.33% -2.70% 8/6/2019
8/5/2019 104.910683 12920.820313 0.02% -0.63% 8/5/2019
8/2/2019 105.869835 13066.599609 -0.91% -1.12% 8/2/2019
8/1/2019 107.481178 13187.209961 -1.51% -0.92% 8/1/2019
7/31/2019 107.682602 13222.610352 -0.19% -0.27% 7/31/2019
7/30/2019 108.401955 13235.5 -0.67% -0.10% 7/30/2019
7/29/2019 107.634644 13169.290039 0.71% 0.50% 7/29/2019
7/26/2019 107.423622 13234.929688 0.20% -0.50% 7/26/2019
7/25/2019 107.509956 13197.519531 -0.08% 0.28% 7/25/2019
7/24/2019 108.210114 13109.769531 -0.65% 0.67% 7/24/2019
7/23/2019 109.246002 13111.990234 -0.95% -0.02% 7/23/2019
7/22/2019 110.032486 13168.700195 -0.72% -0.43% 7/22/2019
7/19/2019 109.917389 13119.969727 0.10% 0.37% 7/19/2019
7/18/2019 110.070862 13195.19043 -0.14% -0.57% 7/18/2019
7/17/2019 110.281868 13233.389648 -0.19% -0.29% 7/17/2019
7/16/2019 109.917389 13234.759766 0.33% -0.01% 7/16/2019
7/15/2019 109.265182 13198.719727 0.60% 0.27% 7/15/2019
7/12/2019 108.363602 13173.259766 0.83% 0.19% 7/12/2019
7/11/2019 108.267654 13136.889648 0.09% 0.28% 7/11/2019
7/10/2019 108.114204 13147.219727 0.14% -0.08% 7/10/2019
7/9/2019 107.404457 13210.910156 0.66% -0.48% 7/9/2019
7/8/2019 107.730568 13239.870117 -0.30% -0.22% 7/8/2019
7/5/2019 107.039978 13152.549805 0.64% 0.66% 7/5/2019
7/3/2019 106.100029 13127.69043 0.88% 0.19% 7/3/2019
7/2/2019 105.975327 13049.709961 0.12% 0.60% 7/2/2019
7/1/2019 105.601265 12965.320313 0.35% 0.65% 7/1/2019
6/28/2019 105.658813 12912.009766 -0.05% 0.41% 6/28/2019
6/27/2019 106.19593 12936.650391 -0.51% -0.19% 6/27/2019
6/26/2019 106.694679 13019.980469 -0.47% -0.64% 6/26/2019
6/25/2019 106.589172 13047.240234 0.10% -0.21% 6/25/2019
6/24/2019 105.812279 13081.540039 0.73% -0.26% 6/24/2019
6/21/2019 105.140884 12954.080078 0.64% 0.98% 6/21/2019
6/20/2019 105.169632 12907.459961 -0.03% 0.36% 6/20/2019
6/19/2019 104.699677 12775.519531 0.45% 1.03% 6/19/2019
6/18/2019 104.61335 12787.240234 0.08% -0.09% 6/18/2019
6/17/2019 104.210526 12827.509766 0.39% -0.31% 6/17/2019
6/14/2019 104.373566 12784.830078 -0.16% 0.33% 6/14/2019
6/13/2019 103.529533 12813.910156 0.81% -0.23% 6/13/2019
6/12/2019 103.126678 12802.030273 0.39% 0.09% 6/12/2019
6/11/2019 101.726341 12765.860352 1.37% 0.28% 6/11/2019
6/10/2019 100.815147 12675.660156 0.90% 0.71% 6/10/2019
6/7/2019 100.153343 12614.700195 0.66% 0.48% 6/7/2019
6/6/2019 98.369347 12560.580078 1.80% 0.43% 6/6/2019
6/5/2019 97.793877 12341.820313 0.59% 1.76% 6/5/2019
6/4/2019 97.29512 12264.490234 0.51% 0.63% 6/4/2019
6/3/2019 98.014473 12393.660156 -0.74% -1.05% 6/3/2019
5/31/2019 97.947334 12386.209961 0.07% 0.06% 5/31/2019
5/30/2019 98.235077 12465.900391 -0.29% -0.64% 5/30/2019
5/29/2019 98.474854 12581.360352 -0.24% -0.92% 5/29/2019
5/28/2019 97.69796 12525 0.79% 0.45% 5/28/2019
5/24/2019 98.052849 12671.990234 -0.36% -1.17% 5/24/2019
5/23/2019 96.98819 12720.719727 1.09% -0.38% 5/23/2019
5/22/2019 97.371849 12616.799805 -0.39% 0.82% 5/22/2019
5/21/2019 96.738823 12657.629883 0.65% -0.32% 5/21/2019
5/20/2019 97.170418 12738.360352 -0.45% -0.64% 5/20/2019
5/17/2019 95.798859 12652.290039 1.42% 0.68% 5/17/2019
5/16/2019 96.192108 12620 -0.41% 0.26% 5/16/2019
5/15/2019 95.808449 12526.709961 0.40% 0.74% 5/15/2019
5/14/2019 97.745911 12788.139648 -2.00% -2.07% 5/14/2019
5/13/2019 95.472755 12731.349609 2.35% 0.45% 5/13/2019
5/10/2019 95.693359 12766.69043 -0.23% -0.28% 5/10/2019
5/9/2019 96.647438 12778.5 -0.99% -0.09% 5/9/2019
5/8/2019 97.75415 12976.669922 -1.14% -1.54% 5/8/2019
5/7/2019 97.391594 13037.879883 0.37% -0.47% 5/7/2019
5/6/2019 96.504318 12929.55957 0.92% 0.83% 5/6/2019
5/3/2019 96.704666 12946.129883 -0.21% -0.13% 5/3/2019
5/2/2019 98.116684 13060.650391 -1.45% -0.88% 5/2/2019
5/1/2019 96.895493 13008.05957 1.25% 0.40% 5/1/2019
4/30/2019 96.866867 12991.200195 0.03% 0.13% 4/30/2019
4/29/2019 98.765465 12912.959961 -1.94% 0.60% 4/29/2019
4/26/2019 98.774994 12951.629883 -0.01% -0.30% 4/26/2019
4/25/2019 98.336143 12993.849609 0.45% -0.33% 4/25/2019
4/24/2019 97.668282 12914.280273 0.68% 0.61% 4/24/2019
4/23/2019 98.441078 12922.709961 -0.79% -0.07% 4/23/2019
4/22/2019 98.42202 12907.110352 0.02% 0.12% 4/22/2019
4/18/2019 98.202568 12952.240234 0.22% -0.35% 4/18/2019
4/17/2019 97.725525 12956.679688 0.49% -0.03% 4/17/2019
4/16/2019 96.895493 12969.540039 0.85% -0.10% 4/16/2019
4/15/2019 96.170387 12887.120117 0.75% 0.64% 4/15/2019
4/12/2019 95.025505 12887.360352 1.20% 0.00% 4/12/2019
4/11/2019 94.15731 12849.709961 0.92% 0.29% 4/11/2019
4/10/2019 94.672501 12943.339844 -0.55% -0.73% 4/10/2019
4/9/2019 94.290878 12927.719727 0.40% 0.12% 4/9/2019
 4/8/2019 93.603935 12868.740234 0.73% 0.46% 4/8/2019
4/5/2019 92.726204 12833.599609 0.94% 0.27% 4/5/2019
4/4/2019 92.487679 12819.049805 0.26% 0.11% 4/4/2019
4/3/2019 93.327263 12836.030273 -0.90% -0.13% 4/3/2019
4/2/2019 93.050591 12696.879883 0.30% 1.09% 4/2/2019
4/1/2019 92.668945 12632.580078 0.41% 0.51% 4/1/2019
3/29/2019 92.74527 12591.719727 -0.08% 0.32% 3/29/2019
3/28/2019 93.804291 12641.360352 -1.14% -0.39% 3/28/2019
3/27/2019 93.661171 12535.679688 0.15% 0.84% 3/27/2019
3/26/2019 93.766129 12539.410156 -0.11% -0.03% 3/26/2019
3/25/2019 94.510307 12782.540039 -0.79% -1.92% 3/25/2019
3/22/2019 94.109604 12700.25 0.42% 0.65% 3/22/2019
3/21/2019 95.264023 12760.790039 -1.22% -0.48% 3/21/2019
3/20/2019 95.082756 12781.410156 0.19% -0.16% 3/20/2019
3/19/2019 93.899704 12715.769531 1.25% 0.51% 3/19/2019
3/18/2019 93.708878 12660.160156 0.20% 0.44% 3/18/2019
3/15/2019 93.976036 12674.259766 -0.28% -0.11% 3/15/2019
3/14/2019 93.349716 12582.80957 0.67% 0.72% 3/14/2019
3/13/2019 93.454094 12561.259766 -0.11% 0.17% 3/13/2019
3/12/2019 92.609512 12415.129883 0.91% 1.17% 3/12/2019
3/11/2019 92.476669 12443.429688 0.14% -0.23% 3/11/2019
3/8/2019 93.245323 12538 -0.83% -0.76% 3/8/2019
3/7/2019 93.321228 12624.469727 -0.08% -0.69% 3/7/2019
3/6/2019 92.856239 12637.269531 0.50% -0.10% 3/6/2019
3/5/2019 92.932159 12700.669922 -0.08% -0.50% 3/5/2019
3/4/2019 93.938065 12644.80957 -1.08% 0.44% 3/4/2019
3/1/2019 93.102997 12689.870117 0.89% -0.36% 3/1/2019
2/28/2019 93.653397 12686.55957 -0.59% 0.03% 2/28/2019
2/27/2019 94.061432 12700.19043 -0.43% -0.11% 2/27/2019
2/26/2019 94.469482 12694.519531 -0.43% 0.04% 2/26/2019
2/25/2019 94.317665 12621.769531 0.16% 0.57% 2/25/2019
2/22/2019 94.782654 12673.660156 -0.49% -0.41% 2/22/2019
2/21/2019 96.984245 12628.360352 -2.30% 0.36% 2/21/2019
2/20/2019 94.887039 12603.469727 2.19% 0.20% 2/20/2019
2/19/2019 93.492058 12440.219727 1.48% 1.30% 2/19/2019
2/15/2019 92.941658 12474.889648 0.59% -0.28% 2/15/2019
2/14/2019 92.021156 12438.44043 1.00% 0.29% 2/14/2019
2/13/2019 91.290443 12297.900391 0.80% 1.14% 2/13/2019
2/12/2019 90.702103 12292.139648 0.65% 0.05% 2/12/2019
2/11/2019 91.793411 12295.219727 -1.20% -0.03% 2/11/2019
2/8/2019 90.759033 12398.669922 1.13% -0.84% 2/8/2019
2/7/2019 90.721085 12428.259766 0.04% -0.24% 2/7/2019
2/6/2019 89.933434 12381.830078 0.87% 0.37% 2/6/2019
 2/5/2019 89.06987 12329.69043 0.96% 0.42% 2/5/2019
2/4/2019 90.939354 12299.030273 -2.08% 0.25% 2/4/2019
2/1/2019 89.961906 12222.389648 1.08% 0.63% 2/1/2019
1/31/2019 91.774437 12090.780273 -1.99% 1.08% 1/31/2019
1/30/2019 92.10656 12065.110352 -0.36% 0.21% 1/30/2019
1/29/2019 91.992683 12127.25 0.12% -0.51% 1/29/2019
1/28/2019 93.340218 12029.450195 -1.45% 0.81% 1/28/2019
1/25/2019 93.672356 12020.929688 -0.36% 0.07% 1/25/2019
1/24/2019 92.514618 11999.370117 1.24% 0.18% 1/24/2019
1/23/2019 92.742378 12151.769531 -0.25% -1.26% 1/23/2019
1/22/2019 91.802895 11994.540039 1.02% 1.30% 1/22/2019
1/18/2019 91.432793 11907.610352 0.40% 0.73% 1/18/2019
1/17/2019 91.337906 11868.679688 0.10% 0.33% 1/17/2019
1/16/2019 90.104248 11799.110352 1.36% 0.59% 1/16/2019
1/15/2019 89.99987 11848.009766 0.12% -0.41% 1/15/2019
1/14/2019 90.113747 11839.30957 -0.13% 0.07% 1/14/2019
1/11/2019 90.04731 11778.419922 0.07% 0.52% 1/11/2019
1/10/2019 90.341492 11716.230469 -0.33% 0.53% 1/10/2019
1/9/2019 89.715187 11605.959961 0.70% 0.95% 1/9/2019
1/8/2019 88.67131 11533.339844 1.17% 0.63% 1/8/2019
1/7/2019 88.120911 11190.44043 0.62% 3.02% 1/7/2019
1/4/2019 88.576416 11383.530273 -0.52% -1.71% 1/4/2019
1/3/2019 88.396103 11374.389648 0.20% 0.08% 1/3/2019
1/2/2019 87.428162 11290.950195 1.10% 0.74% 1/2/2019
12/31/2018 86.91571 11285.30957 0.59% 0.05% 12/31/2018
12/28/2018 85.795952 11204.089844 1.30% 0.72% 12/28/2018
12/27/2018 81.440216 10769.830078 5.21% 3.95% 12/27/2018
12/26/2018 82.683334 11036.839844 -1.51% -2.45% 12/26/2018
12/24/2018 82.825691 11222.790039 -0.17% -1.67% 12/24/2018
12/21/2018 85.92881 11371.839844 -3.68% -1.32% 12/21/2018
12/20/2018 86.431755 11502.160156 -0.58% -1.14% 12/20/2018
12/19/2018 86.137581 11532.120117 0.34% -0.26% 12/19/2018
12/18/2018 87.162453 11755.379883 -1.18% -1.92% 12/18/2018
12/17/2018 88.215805 11936.160156 -1.20% -1.53% 12/17/2018
12/14/2018 88.358154 11943.290039 -0.16% -0.06% 12/14/2018
12/13/2018 89.060387 11860.650391 -0.79% 0.69% 12/13/2018
12/12/2018 89.14579 11889.290039 -0.10% -0.24% 12/12/2018
12/11/2018 88.434082 11941.929688 0.80% -0.44% 12/11/2018
12/10/2018 89.933434 12144.410156 -1.68% -1.68% 12/10/2018
12/7/2018 90.426888 12221.980469 -0.55% -0.64% 12/7/2018
12/6/2018 93.201714 12577.540039 -3.02% -2.87% 12/6/2018
12/4/2018 92.163513 12457.549805 1.12% 0.96% 12/4/2018
12/3/2018 91.823746 12389.370117 0.37% 0.55% 12/3/2018
11/30/2018 91.984192 12417.629883 -0.17% -0.23% 11/30/2018
11/29/2018 89.700165 12188.070313 2.51% 1.87% 11/29/2018
11/28/2018 89.803978 12181.599609 -0.12% 0.05% 11/28/2018
11/27/2018 89.75679 12036.240234 0.05% 1.20% 11/27/2018
11/26/2018 88.879036 12123.339844 0.98% -0.72% 11/26/2018
11/23/2018 88.869614 12048.660156 0.01% 0.62% 11/23/2018
11/21/2018 91.342392 12280.910156 -2.74% -1.91% 11/21/2018
11/20/2018 92.201263 12400.280273 -0.94% -0.97% 11/20/2018
11/19/2018 93.947342 12361.519531 -1.88% 0.31% 11/19/2018
11/16/2018 95.825523 12275.490234 -1.98% 0.70% 11/16/2018
11/15/2018 97.156288 12328.299805 -1.38% -0.43% 11/15/2018
11/14/2018 98.03405 12343.509766 -0.90% -0.12% 11/14/2018
11/13/2018 99.629089 12537.530273 -1.61% -1.56% 11/13/2018
11/12/2018 98.987297 12622.040039 0.65% -0.67% 11/12/2018
11/9/2018 98.458763 12679.099609 0.54% -0.45% 11/9/2018
11/8/2018 97.524376 12480.05957 0.95% 1.58% 11/8/2018
11/7/2018 97.127991 12424.30957 0.41% 0.45% 11/7/2018
11/6/2018 95.646194 12321.799805 1.54% 0.83% 11/6/2018
11/5/2018 94.928894 12356.5 0.75% -0.28% 11/5/2018
11/2/2018 94.64576 12208.05957 0.30% 1.21% 11/2/2018
11/1/2018 96.665512 12129.94043 -2.11% 0.64% 11/1/2018
10/31/2018 94.192726 11942.509766 2.59% 1.56% 10/31/2018
10/30/2018 93.381035 11976.950195 0.87% -0.29% 10/30/2018
10/29/2018 93.607559 12118.849609 -0.24% -1.18% 10/29/2018
10/26/2018 92.078552 11969.740234 1.65% 1.24% 10/26/2018
10/25/2018 92.305099 12287.44043 -0.25% -2.62% 10/25/2018
10/24/2018 91.682175 12374.759766 0.68% -0.71% 10/24/2018
10/23/2018 91.691605 12457.269531 -0.01% -0.66% 10/23/2018
10/22/2018 90.766663 12445.480469 1.01% 0.09% 10/22/2018
10/19/2018 91.134766 12613.049805 -0.40% -1.34% 10/19/2018
10/18/2018 90.426888 12645.950195 0.78% -0.26% 10/18/2018
10/17/2018 88.548714 12425.679688 2.10% 1.76% 10/17/2018
10/16/2018 89.483078 12439.419922 -1.05% -0.11% 10/16/2018
10/15/2018 88.643105 12349.530273 0.94% 0.73% 10/15/2018
10/12/2018 90.379707 12622.129883 -1.94% -2.18% 10/12/2018
10/11/2018 91.625542 12960.450195 -1.37% -2.65% 10/11/2018
10/10/2018 89.369835 13000.139648 2.49% -0.31% 10/10/2018
10/9/2018 88.06736 12991.950195 1.47% 0.06% 10/9/2018
10/8/2018 88.916817 13042.299805 -0.96% -0.39% 10/8/2018
10/5/2018 88.784645 13118.549805 0.15% -0.58% 10/5/2018
10/4/2018 89.803978 13106.009766 -1.14% 0.10% 10/4/2018
10/3/2018 89.09613 13125.349609 0.79% -0.15% 10/3/2018
10/2/2018 88.633659 13082.519531 0.52% 0.33% 10/2/2018
10/1/2018 88.841293 13105.719727 -0.23% -0.18% 10/1/2018
9/28/2018 89.275444 13101.959961 -0.49% 0.03% 9/28/2018
9/27/2018 89.75679 13160.599609 -0.54% -0.45% 9/27/2018
9/26/2018 89.586899 13162.049805 0.19% -0.01% 9/26/2018
9/25/2018 90.511826 13236.44043 -1.03% -0.56% 9/25/2018
9/24/2018 90.37027 13225.110352 0.16% 0.09% 9/24/2018
9/21/2018 89.888908 13121.969727 0.53% 0.78% 9/21/2018
9/20/2018 90.068245 13091.980469 -0.20% 0.23% 9/20/2018
9/19/2018 89.492523 13031.910156 0.64% 0.46% 9/19/2018
9/18/2018 89.275444 13050.519531 0.24% -0.14% 9/18/2018
9/17/2018 89.775665 13034.610352 -0.56% 0.12% 9/17/2018
9/14/2018 90.577911 12990.099609 -0.89% 0.34% 9/14/2018
9/13/2018 91.210258 12952.299805 -0.70% 0.29% 9/13/2018
9/12/2018 91.45565 12928.669922 -0.27% 0.18% 9/12/2018
9/11/2018 90.44577 12911.120117 1.11% 0.14% 9/11/2018
9/10/2018 91.030937 12938.910156 -0.64% -0.22% 9/10/2018
9/7/2018 91.191399 12968.549805 -0.18% -0.23% 9/7/2018
9/6/2018 90.002197 12969.860352 1.31% -0.01% 9/6/2018
9/5/2018 90.474091 13016.889648 -0.52% -0.36% 9/5/2018
9/4/2018 90.700607 13039.929688 -0.25% -0.18% 9/4/2018
8/31/2018 90.266441 13132.160156 0.48% -0.70% 8/31/2018
8/30/2018 90.672295 13084.799805 -0.45% 0.36% 8/30/2018
8/29/2018 89.228264 13102.030273 1.61% -0.13% 8/29/2018
8/28/2018 89.615211 12999.44043 -0.43% 0.79% 8/28/2018
8/27/2018 89.832291 12933.459961 -0.24% 0.51% 8/27/2018
8/24/2018 90.294769 12990.509766 -0.51% -0.44% 8/24/2018
8/23/2018 90.68174 12996.759766 -0.43% -0.05% 8/23/2018
8/22/2018 90.606224 12965.099609 0.08% 0.24% 8/22/2018
8/21/2018 92.35228 12908.259766 -1.91% 0.44% 8/21/2018
8/20/2018 93.097893 12841.280273 -0.80% 0.52% 8/20/2018
8/17/2018 85.150963 12723.089844 8.92% 0.92% 8/17/2018
8/16/2018 85.745575 12835.30957 -0.70% -0.88% 8/16/2018
8/15/2018 84.603554 12763.660156 1.34% 0.56% 8/15/2018
8/14/2018 85.113228 12843.490234 -0.60% -0.62% 8/14/2018
8/13/2018 84.008965 12956.660156 1.31% -0.88% 8/13/2018
8/10/2018 84.499748 12987.910156 -0.58% -0.24% 8/10/2018
8/9/2018 84.236992 12999.589844 0.31% -0.09% 8/9/2018
8/8/2018 84.143166 12964.269531 0.11% 0.27% 8/8/2018
8/7/2018 84.077461 12953.339844 0.08% 0.08% 8/7/2018
8/6/2018 83.289253 12898.070313 0.94% 0.43% 8/6/2018
8/3/2018 82.801285 12902.389648 0.59% -0.03% 8/3/2018
8/2/2018 83.730286 12963.280273 -1.12% -0.47% 8/2/2018
8/1/2018 83.401848 12903.429688 0.39% 0.46% 8/1/2018
7/31/2018 82.698082 12921.339844 0.85% -0.14% 7/31/2018
7/30/2018 82.791924 12953.389648 -0.11% -0.25% 7/30/2018
7/27/2018 82.482262 12933.629883 0.37% 0.15% 7/27/2018
7/26/2018 82.538559 12847.490234 -0.07% 0.67% 7/26/2018
7/25/2018 82.228905 12794.049805 0.38% 0.42% 7/25/2018
7/24/2018 82.632408 12789.910156 -0.49% 0.03% 7/24/2018
7/23/2018 82.313347 12786.480469 0.39% 0.03% 7/23/2018
7/20/2018 82.641785 12823.230469 -0.40% -0.29% 7/20/2018
7/19/2018 82.754395 12779.219727 -0.14% 0.34% 7/19/2018
7/18/2018 82.238289 12748.780273 0.63% 0.24% 7/18/2018
7/17/2018 82.294586 12769.5 -0.07% -0.16% 7/17/2018
7/16/2018 81.187309 12761.459961 1.35% 0.06% 7/16/2018
7/13/2018 81.196701 12681.589844 -0.01% 0.63% 7/13/2018
7/12/2018 81.83477 12814.639648 -0.78% -1.04% 7/12/2018
7/11/2018 80.633667 12776.919922 1.48% 0.29% 7/11/2018
7/10/2018 79.301208 12664.879883 1.67% 0.88% 7/10/2018
7/9/2018 79.357513 12585.209961 -0.07% 0.63% 7/9/2018
7/6/2018 79.235527 12494.700195 0.15% 0.72% 7/6/2018
7/5/2018 78.822632 12485.580078 0.52% 0.07% 7/5/2018
7/3/2018 80.370934 12504.25 -1.95% -0.15% 7/3/2018
7/2/2018 80.568001 12475.980469 -0.24% 0.23% 7/2/2018
6/29/2018 81.534515 12412.070313 -1.19% 0.51% 6/29/2018
6/28/2018 80.680603 12510.549805 1.05% -0.79% 6/28/2018
6/27/2018 81.140396 12481.599609 -0.57% 0.23% 6/27/2018
6/26/2018 79.592094 12639.570313 1.93% -1.26% 6/26/2018
6/25/2018 79.019699 12560.230469 0.72% 0.63% 6/25/2018
6/22/2018 78.456673 12648.740234 0.72% -0.70% 6/22/2018
6/21/2018 78.456673 12638.980469 0.00% 0.08% 6/21/2018
6/20/2018 77.884277 12708.629883 0.73% -0.55% 6/20/2018
6/19/2018 78.541122 12734.639648 -0.84% -0.20% 6/19/2018
6/18/2018 78.625587 12771.950195 -0.11% -0.29% 6/18/2018
6/15/2018 78.907074 12785.450195 -0.36% -0.11% 6/15/2018
6/14/2018 78.916481 12844.709961 -0.01% -0.46% 6/14/2018
6/13/2018 79.104141 12856.959961 -0.24% -0.10% 6/13/2018
6/12/2018 79.160446 12832.070313 -0.07% 0.19% 6/12/2018
6/11/2018 79.714096 12788.5 -0.70% 0.34% 6/11/2018
6/8/2018 79.348129 12778.230469 0.46% 0.08% 6/8/2018
6/7/2018 79.404419 12658.700195 -0.07% 0.94% 6/7/2018
6/6/2018 80.155113 12673.910156 -0.94% -0.12% 6/6/2018
6/5/2018 77.874886 12620.830078 2.89% 0.42% 6/5/2018
6/4/2018 77.452621 12527.139648 0.54% 0.75% 6/4/2018
6/1/2018 78.935242 12625.870117 -1.90% -0.79% 6/1/2018
5/31/2018 77.321259 12442.69043 2.07% 1.46% 5/31/2018
5/30/2018 77.377541 12634.94043 -0.07% -1.53% 5/30/2018
5/29/2018 77.743507 12696.69043 -0.47% -0.49% 5/29/2018
5/25/2018 77.893661 12743.400391 -0.19% -0.37% 5/25/2018
5/24/2018 78.231476 12766.650391 -0.43% -0.18% 5/24/2018
5/23/2018 79.301208 12804.009766 -1.36% -0.29% 5/23/2018
5/22/2018 78.484825 12717.419922 1.03% 0.68% 5/22/2018
5/21/2018 79.282433 12747.830078 -1.01% -0.24% 5/21/2018
5/18/2018 80.82135 12743.799805 -1.92% 0.03% 5/18/2018
5/17/2018 79.310585 12704.629883 1.89% 0.31% 5/17/2018
5/16/2018 79.188599 12772.030273 0.15% -0.53% 5/16/2018
5/15/2018 78.240845 12761.820313 1.20% 0.08% 5/15/2018
5/14/2018 77.593361 12731.639648 0.83% 0.24% 5/14/2018
5/11/2018 77.452621 12632.490234 0.18% 0.78% 5/11/2018
5/10/2018 79.951698 12520.240234 -3.18% 0.89% 5/10/2018
5/9/2018 79.699921 12519.75 0.32% 0.00% 5/9/2018
5/8/2018 81.620857 12493.349609 -2.38% 0.21% 5/8/2018
5/7/2018 80.40863 12392.5 1.50% 0.81% 5/7/2018
5/4/2018 80.5112 12418.05957 -0.13% -0.21% 5/4/2018
5/3/2018 81.508957 12493.019531 -1.23% -0.60% 5/3/2018
5/2/2018 82.488075 12515.360352 -1.19% -0.18% 5/2/2018
5/1/2018 81.397072 12594.019531 1.33% -0.63% 5/1/2018
4/30/2018 82.003174 12582.900391 -0.74% 0.09% 4/30/2018
4/27/2018 81.285156 12517.860352 0.88% 0.52% 4/27/2018
4/26/2018 80.688377 12514 0.74% 0.03% 4/26/2018
4/25/2018 80.287399 12610.769531 0.50% -0.77% 4/25/2018
4/24/2018 81.107979 12607.160156 -1.02% 0.03% 4/24/2018
4/23/2018 81.956543 12671.480469 -1.04% -0.51% 4/23/2018
4/20/2018 81.658157 12732.849609 0.36% -0.48% 4/20/2018
4/19/2018 81.965889 12705.759766 -0.38% 0.21% 4/19/2018
4/18/2018 80.977448 12628.209961 1.21% 0.61% 4/18/2018
4/17/2018 80.212769 12546.049805 0.95% 0.65% 4/17/2018
4/16/2018 79.662613 12580.219727 0.69% -0.27% 4/16/2018
4/13/2018 80.110229 12514.589844 -0.56% 0.52% 4/13/2018
4/12/2018 80.613747 12565.969727 -0.63% -0.41% 4/12/2018
4/11/2018 80.455238 12380.549805 0.20% 1.49% 4/11/2018
4/10/2018 80.83757 12349.110352 -0.47% 0.25% 4/10/2018
4/9/2018 81.88195 12571.94043 -1.28% -1.79% 4/9/2018
4/6/2018 81.331802 12466.450195 0.67% 0.84% 4/6/2018
4/5/2018 80.940125 12367.070313 0.48% 0.80% 4/5/2018
4/4/2018 79.774529 12216.709961 1.45% 1.22% 4/4/2018
4/3/2018 82.963638 12452.05957 -3.92% -1.91% 4/3/2018
4/2/2018 81.84465 12308.900391 1.36% 1.16% 4/2/2018
3/29/2018 80.240784 12302.540039 1.98% 0.05% 3/29/2018
3/28/2018 81.592888 12433.150391 -1.67% -1.06% 3/28/2018
3/27/2018 79.653297 12177.700195 2.41% 2.08% 3/27/2018
3/26/2018 81.257187 12377.389648 -1.99% -1.63% 3/26/2018
3/23/2018 82.226974 12683.759766 -1.19% -2.45% 3/23/2018
3/22/2018 82.012497 12663.639648 0.26% 0.16% 3/22/2018
3/21/2018 81.546265 12651.459961 0.57% 0.10% 3/21/2018
3/20/2018 83.150131 12784.389648 -1.95% -1.05% 3/20/2018
3/19/2018 81.602219 12743.610352 1.88% 0.32% 3/19/2018
3/16/2018 81.751404 12762.669922 -0.18% -0.15% 3/16/2018
3/15/2018 82.338882 12831.75 -0.72% -0.54% 3/15/2018
3/14/2018 82.12439 12898.400391 0.26% -0.52% 3/14/2018
3/13/2018 82.730507 12918.820313 -0.74% -0.16% 3/13/2018
3/12/2018 81.984528 12745.009766 0.91% 1.35% 3/12/2018
3/9/2018 81.331779 12707.009766 0.80% 0.30% 3/9/2018
3/8/2018 82.555367 12720.769531 -1.49% -0.11% 3/8/2018
3/7/2018 83.408188 12680.730469 -1.03% 0.32% 3/7/2018
3/6/2018 82.286545 12557.990234 1.35% 0.97% 3/6/2018
3/5/2018 82.573921 12518.730469 -0.35% 0.31% 3/5/2018
3/2/2018 83.435982 12652.549805 -1.04% -1.06% 3/2/2018
3/1/2018 84.835701 12819.219727 -1.66% -1.31% 3/1/2018
2/28/2018 86.318863 12999.620117 -1.73% -1.40% 2/28/2018
2/27/2018 86.105637 12884.110352 0.25% 0.89% 2/27/2018
2/26/2018 85.994408 12711.75 0.13% 1.35% 2/26/2018
2/23/2018 84.835701 12695.530273 1.36% 0.13% 2/23/2018
2/22/2018 87.236542 12763.339844 -2.79% -0.53% 2/22/2018
2/21/2018 97.127243 12874.360352 -10.74% -0.87% 2/21/2018
2/20/2018 95.69046 12856.870117 1.49% 0.14% 2/20/2018
2/16/2018 94.272194 12746.719727 1.49% 0.86% 2/16/2018
2/15/2018 93.604774 12574.370117 0.71% 1.36% 2/15/2018
2/14/2018 92.279228 12560.120117 1.43% 0.11% 2/14/2018
2/13/2018 92.112366 12405.820313 0.18% 1.24% 2/13/2018
2/12/2018 92.71489 12270.650391 -0.65% 1.10% 2/12/2018
2/9/2018 95.338211 12687.179688 -2.79% -3.34% 2/9/2018
2/8/2018 93.530617 12745.450195 1.91% -0.46% 2/8/2018
2/7/2018 92.779778 12572.929688 0.81% 1.36% 2/7/2018
2/6/2018 96.849152 13085.349609 -4.29% -3.99% 2/6/2018
2/5/2018 97.813202 13381.969727 -0.99% -2.24% 2/5/2018
2/2/2018 98.814308 13367.959961 -1.02% 0.10% 2/2/2018
2/1/2018 99.861794 13375.509766 -1.05% -0.06% 2/1/2018
1/31/2018 101.548836 13524.650391 -1.68% -1.11% 1/31/2018
1/30/2018 100.473579 13637.019531 1.06% -0.83% 1/30/2018
1/29/2018 98.814308 13512.660156 1.67% 0.92% 1/29/2018
1/26/2018 98.063477 13507.660156 0.76% 0.04% 1/26/2018
 1/25/2018 98.165436 13474.110352 -0.10% 0.25% 1/25/2018
1/24/2018 97.748314 13470.370117 0.43% 0.03% 1/24/2018
1/23/2018 96.951118 13384.459961 0.82% 0.64% 1/23/2018
1/22/2018 96.682304 13315.910156 0.28% 0.51% 1/22/2018
1/19/2018 95.19915 13352.389648 1.55% -0.27% 1/19/2018
1/18/2018 93.33596 13246.860352 1.98% 0.79% 1/18/2018
1/17/2018 93.502815 13294.320313 -0.18% -0.36% 1/17/2018
1/16/2018 92.71489 13210.769531 0.85% 0.63% 1/16/2018
1/12/2018 92.390457 13106.599609 0.35% 0.79% 1/12/2018
1/11/2018 93.057861 13120.839844 -0.72% -0.11% 1/11/2018
1/10/2018 94.188782 13114.349609 -1.21% 0.05% 1/10/2018
1/9/2018 92.816864 13103.230469 1.47% 0.08% 1/9/2018
1/8/2018 92.269951 13028.459961 0.59% 0.57% 1/8/2018
1/5/2018 92.186523 12957.280273 0.09% 0.55% 1/5/2018
1/4/2018 91.389328 12902.719727 0.87% 0.42% 1/4/2018
1/3/2018 91.537643 12808.839844 -0.16% 0.73% 1/3/2018
1/2/2018 92.140175 12853.089844 -0.66% -0.34% 1/2/2018
12/29/2017 92.010406 12821.990234 0.14% 0.24% 12/29/2017
12/28/2017 91.917717 12808.900391 0.10% 0.10% 12/28/2017
12/27/2017 91.037102 12797.44043 0.96% 0.09% 12/27/2017
12/26/2017 90.898056 12800.209961 0.15% -0.02% 12/26/2017
12/22/2017 91.537643 12747.549805 -0.70% 0.41% 12/22/2017
12/21/2017 91.584 12747.540039 -0.05% 0.00% 12/21/2017
12/20/2017 90.749725 12785.820313 0.92% -0.30% 12/20/2017
12/19/2017 90.017441 12699.679688 0.81% 0.68% 12/19/2017
12/18/2017 90.03598 12629.070313 -0.02% 0.56% 12/18/2017
12/15/2017 90.619957 12699.480469 -0.65% -0.56% 12/15/2017
12/14/2017 89.637383 12697.780273 1.09% 0.01% 12/14/2017
12/13/2017 89.850571 12668.219727 -0.24% 0.23% 12/13/2017
12/12/2017 89.498322 12643.05957 0.39% 0.20% 12/12/2017
12/11/2017 89.711533 12568.980469 -0.24% 0.59% 12/11/2017
12/8/2017 89.702263 12532.429688 0.01% 0.29% 12/8/2017
12/7/2017 90.209412 12567.160156 -0.56% -0.28% 12/7/2017
12/6/2017 89.4533 12634.889648 0.84% -0.54% 12/6/2017
12/5/2017 89.766808 12614.55957 -0.35% 0.16% 12/5/2017
12/4/2017 89.656158 12627.799805 0.12% -0.10% 12/4/2017
12/1/2017 89.960426 12561.320313 -0.34% 0.53% 12/1/2017
11/30/2017 89.231987 12520.230469 0.81% 0.33% 11/30/2017
11/29/2017 89.093674 12390.780273 0.16% 1.04% 11/29/2017
11/28/2017 89.093674 12421.929688 0.00% -0.25% 11/28/2017
11/27/2017 88.900032 12390.820313 0.22% 0.25% 11/27/2017
11/24/2017 89.001465 12385.889648 -0.11% 0.04% 11/24/2017
11/22/2017 89.886696 12320.769531 -0.99% 0.53% 11/22/2017
11/21/2017 89.877472 12302.889648 0.01% 0.15% 11/21/2017
11/20/2017 91.859993 12303.280273 -2.18% 0.00% 11/20/2017
11/17/2017 82.832588 12220.339844 10.34% 0.68% 11/17/2017
11/16/2017 83.994438 12280.110352 -1.39% -0.49% 11/16/2017
11/15/2017 83.902229 12316.820313 0.11% -0.30% 11/15/2017
11/14/2017 83.837692 12322.599609 0.08% -0.05% 11/14/2017
11/13/2017 83.265984 12339.660156 0.68% -0.14% 11/13/2017
11/10/2017 83.229088 12384.719727 0.04% -0.36% 11/10/2017
11/9/2017 82.021141 12371.25 1.46% 0.11% 11/9/2017
11/8/2017 81.790611 12400.929688 0.28% -0.24% 11/8/2017
11/7/2017 82.694267 12373.05957 -1.10% 0.22% 11/7/2017
11/6/2017 81.882828 12372.959961 0.99% 0.00% 11/6/2017
11/3/2017 81.089821 12362.879883 0.97% 0.08% 11/3/2017
11/2/2017 80.508888 12341.009766 0.72% 0.18% 11/2/2017
11/1/2017 80.176926 12319.469727 0.41% 0.17% 11/1/2017
10/31/2017 81.301888 12366.429688 -1.39% -0.38% 10/31/2017
10/30/2017 81.716843 12352.429688 -0.51% 0.11% 10/30/2017
10/27/2017 81.587753 12336.580078 0.16% 0.13% 10/27/2017
10/26/2017 81.126709 12404.990234 0.57% -0.55% 10/26/2017
10/25/2017 81.744507 12384.419922 -0.76% 0.17% 10/25/2017
10/24/2017 80.628769 12430.519531 1.37% -0.37% 10/24/2017
10/23/2017 79.669769 12380.320313 1.20% 0.40% 10/23/2017
10/20/2017 79.503799 12371.019531 0.21% 0.08% 10/20/2017
10/19/2017 79.282494 12349.969727 0.28% 0.17% 10/19/2017
10/18/2017 79.061188 12359.519531 0.28% -0.08% 10/18/2017
10/17/2017 79.87265 12352 -1.02% 0.06% 10/17/2017
10/16/2017 79.393143 12338.740234 0.60% 0.11% 10/16/2017
10/13/2017 79.051964 12362.05957 0.43% -0.19% 10/13/2017
10/12/2017 77.576599 12346.589844 1.88% 0.13% 10/12/2017
10/11/2017 74.257027 12293.950195 4.37% 0.43% 10/11/2017
10/10/2017 72.846207 12317.69043 1.92% -0.19% 10/10/2017
10/9/2017 73.224274 12338.929688 -0.52% -0.17% 10/9/2017
10/6/2017 72.929192 12304.669922 0.40% 0.28% 10/6/2017
10/5/2017 73.04908 12302.879883 -0.16% 0.01% 10/5/2017
10/4/2017 72.33905 12264.660156 0.98% 0.31% 10/4/2017
10/3/2017 72.053207 12209.160156 0.40% 0.45% 10/3/2017
10/2/2017 72.800102 12179.30957 -1.03% 0.24% 10/2/2017
9/29/2017 73.113617 12157.650391 -0.43% 0.18% 9/29/2017
9/28/2017 73.205826 12127.919922 -0.13% 0.24% 9/28/2017
9/27/2017 72.98452 12141.55957 0.30% -0.11% 9/27/2017
9/26/2017 73.334908 12151.799805 -0.48% -0.08% 9/26/2017
9/25/2017 73.777527 12133.629883 -0.60% 0.15% 9/25/2017
9/22/2017 74.229355 12147.5 -0.61% -0.11% 9/22/2017
9/21/2017 73.814423 12131.730469 0.56% 0.13% 9/21/2017
9/20/2017 73.768303 12111.450195 0.06% 0.17% 9/20/2017
9/19/2017 74.118706 12080.139648 -0.47% 0.26% 9/19/2017
9/18/2017 73.473236 12062.620117 0.87% 0.15% 9/18/2017
9/15/2017 73.639198 12055.179688 -0.23% 0.06% 9/15/2017
9/14/2017 73.408699 12057.120117 0.31% -0.02% 9/14/2017
9/13/2017 72.919975 12010.269531 0.67% 0.39% 9/13/2017
9/12/2017 72.735558 11887.980469 0.25% 1.02% 9/12/2017
9/11/2017 73.87896 11879.610352 -1.56% 0.07% 9/11/2017
9/8/2017 73.842079 11872.919922 0.05% 0.06% 9/8/2017
9/7/2017 73.5839 11827.150391 0.35% 0.39% 9/7/2017
9/6/2017 72.265274 11918.080078 1.81% -0.77% 9/6/2017
9/5/2017 71.988655 11875.69043 0.38% 0.36% 9/5/2017
9/1/2017 72.422043 11805.070313 -0.60% 0.60% 9/1/2017
8/31/2017 72.634117 11791.879883 -0.29% 0.11% 8/31/2017
8/30/2017 71.951752 11800.219727 0.94% -0.07% 8/30/2017
8/29/2017 72.505028 11812.030273 -0.77% -0.10% 8/29/2017
8/28/2017 72.23761 11773.799805 0.37% 0.32% 8/28/2017
8/25/2017 73.731422 11785.919922 -2.05% -0.10% 8/25/2017
8/24/2017 73.786743 11805.290039 -0.08% -0.16% 8/24/2017
8/23/2017 73.500885 11719.269531 0.39% 0.73% 8/23/2017
8/22/2017 73.132042 11699.830078 0.50% 0.17% 8/22/2017
8/21/2017 73.491692 11712.719727 -0.49% -0.11% 8/21/2017
8/18/2017 74.671974 11868.860352 -1.59% -1.32% 8/18/2017
8/17/2017 74.478317 11843.480469 0.26% 0.21% 8/17/2017
8/16/2017 74.413765 11856.05957 0.09% -0.11% 8/16/2017
8/15/2017 74.137154 11763.219727 0.37% 0.79% 8/15/2017
8/14/2017 74.376907 11771.599609 -0.32% -0.07% 8/14/2017
8/11/2017 75.252892 11929.459961 -1.17% -1.33% 8/11/2017
8/10/2017 74.76416 11949.969727 0.65% -0.17% 8/10/2017
8/9/2017 74.480118 11987.769531 0.38% -0.32% 8/9/2017
8/8/2017 73.74704 11984.889648 0.99% 0.02% 8/8/2017
8/7/2017 74.104431 11956.519531 -0.48% 0.24% 8/7/2017
8/4/2017 73.792862 11979.370117 0.42% -0.19% 8/4/2017
8/3/2017 73.765366 12000.019531 0.04% -0.17% 8/3/2017
8/2/2017 73.29805 11967.669922 0.64% 0.27% 8/2/2017
8/1/2017 73.133087 11954.69043 0.23% 0.11% 8/1/2017
7/31/2017 73.105606 11963.230469 0.04% -0.07% 7/31/2017
7/28/2017 72.299217 11964.910156 1.11% -0.01% 7/28/2017
7/27/2017 71.951027 11965.719727 0.48% -0.01% 7/27/2017
7/26/2017 70.457397 11904.709961 2.10% 0.51% 7/26/2017
7/25/2017 69.779297 11924.599609 0.97% -0.17% 7/25/2017
7/24/2017 69.660179 11944.490234 0.17% -0.17% 7/24/2017
7/21/2017 69.522736 11941.339844 0.20% 0.03% 7/21/2017
7/20/2017 69.825127 11877.419922 -0.43% 0.54% 7/20/2017
7/19/2017 69.980881 11890.509766 -0.22% -0.11% 7/19/2017
7/18/2017 69.953392 11897.30957 0.04% -0.06% 7/18/2017
7/17/2017 68.771332 11844.620117 1.70% 0.44% 7/17/2017
7/14/2017 67.754181 11825.900391 1.49% 0.16% 7/14/2017
7/13/2017 67.323509 11744.769531 0.64% 0.69% 7/13/2017
7/12/2017 67.103577 11751.790039 0.33% -0.06% 7/12/2017
7/11/2017 69.027893 11752.980469 -2.83% -0.01% 7/11/2017
7/10/2017 69.156181 11702.429688 -0.19% 0.43% 7/10/2017
7/7/2017 69.01873 11809.490234 0.20% -0.91% 7/7/2017
7/6/2017 69.055397 11835.719727 -0.05% -0.22% 7/6/2017
7/5/2017 69.34861 11761.700195 -0.42% 0.63% 7/5/2017
7/3/2017 69.577705 11739.980469 -0.33% 0.18% 7/3/2017
6/30/2017 70.109177 11812.799805 -0.76% -0.62% 6/30/2017
6/29/2017 69.651009 11716.919922 0.66% 0.81% 6/29/2017
6/28/2017 69.183685 11758.860352 0.67% -0.36% 6/28/2017
6/27/2017 68.578888 11733.200195 0.88% 0.22% 6/27/2017
6/26/2017 69.201988 11712.519531 -0.90% 0.18% 6/26/2017
6/23/2017 69.861763 11696.280273 -0.95% 0.14% 6/23/2017
6/22/2017 69.220329 11738.950195 0.92% -0.36% 6/22/2017
6/21/2017 69.183685 11833.339844 0.05% -0.80% 6/21/2017
6/20/2017 68.945427 11772.019531 0.34% 0.52% 6/20/2017
6/19/2017 72.308388 11740.519531 -4.76% 0.27% 6/19/2017
6/16/2017 73.215561 11779.80957 -1.25% -0.33% 6/16/2017
6/15/2017 72.867355 11796.790039 0.48% -0.14% 6/15/2017
6/14/2017 72.610794 11746.459961 0.35% 0.43% 6/14/2017
6/13/2017 72.775734 11744.730469 -0.23% 0.01% 6/13/2017
6/12/2017 72.326714 11678.950195 0.62% 0.56% 6/12/2017
6/9/2017 72.528313 11667.730469 -0.28% 0.10% 6/9/2017
6/8/2017 72.326714 11671.459961 0.28% -0.03% 6/8/2017
6/7/2017 73.545448 11693.679688 -1.67% -0.19% 6/7/2017
6/6/2017 72.959007 11718.700195 0.80% -0.21% 6/6/2017
6/5/2017 73.133087 11699.790039 -0.24% 0.16% 6/5/2017
6/2/2017 72.024323 11598.030273 1.53% 0.87% 6/2/2017
6/1/2017 71.611969 11601.30957 0.57% -0.03% 6/1/2017
5/31/2017 71.593643 11631.870117 0.03% -0.26% 5/31/2017
5/30/2017 71.758583 11639.299805 -0.23% -0.06% 5/30/2017
5/26/2017 71.611969 11621.230469 0.20% 0.16% 5/26/2017
5/25/2017 71.923523 11604.620117 -0.43% 0.14% 5/25/2017
5/24/2017 71.978523 11585.209961 -0.08% 0.17% 5/24/2017
5/23/2017 72.180099 11542.69043 -0.28% 0.37% 5/23/2017
5/22/2017 71.052994 11434.05957 1.57% 0.95% 5/22/2017
5/19/2017 68.83548 11423.530273 3.17% 0.09% 5/19/2017
5/18/2017 68.826309 11606.490234 0.01% -1.59% 5/18/2017
5/17/2017 69.90757 11614.230469 -1.56% -0.07% 5/17/2017
5/16/2017 69.376114 11547.049805 0.76% 0.58% 5/16/2017
5/15/2017 69.760963 11563.599609 -0.55% -0.14% 5/15/2017
5/12/2017 70.283272 11598.990234 -0.75% -0.31% 5/12/2017
5/11/2017 69.834251 11567.519531 0.64% 0.27% 5/11/2017
5/10/2017 69.288139 11595.259766 0.79% -0.24% 5/10/2017
5/9/2017 69.634018 11615.610352 -0.50% -0.18% 5/9/2017
5/8/2017 69.48838 11534.709961 0.21% 0.70% 5/8/2017
5/5/2017 68.960419 11529.660156 0.76% 0.04% 5/5/2017
5/4/2017 68.741959 11551.299805 0.32% -0.19% 5/4/2017
5/3/2017 68.478004 11536.490234 0.38% 0.13% 5/3/2017
5/2/2017 68.432487 11536.080078 0.07% 0.00% 5/2/2017
5/1/2017 68.669167 11578.519531 -0.35% -0.37% 5/1/2017
4/28/2017 68.660057 11592.910156 0.01% -0.12% 4/28/2017
4/27/2017 68.314171 11603.280273 0.51% -0.09% 4/27/2017
4/26/2017 68.068413 11531.790039 0.36% 0.62% 4/26/2017
4/25/2017 68.214027 11389.129883 -0.21% 1.24% 4/25/2017
4/24/2017 68.086594 11426.910156 0.19% -0.33% 4/24/2017
4/21/2017 67.422112 11342.419922 0.98% 0.74% 4/21/2017
4/20/2017 67.258263 11378.580078 0.24% -0.32% 4/20/2017
4/19/2017 66.89418 11427.080078 0.54% -0.43% 4/19/2017
4/18/2017 66.584686 11324.530273 0.46% 0.90% 4/18/2017
4/17/2017 66.848679 11423.169922 -0.40% -0.87% 4/17/2017
4/13/2017 66.839546 11473.620117 0.01% -0.44% 4/13/2017
4/12/2017 66.502769 11464.339844 0.51% 0.08% 4/12/2017
4/11/2017 66.357147 11445.580078 0.22% 0.16% 4/11/2017
4/10/2017 65.019051 11457.290039 2.04% -0.10% 4/10/2017
4/7/2017 65.219322 11423.360352 -0.31% 0.30% 4/7/2017
4/6/2017 65.546997 11470.540039 -0.50% -0.41% 4/6/2017
4/5/2017 65.383163 11463.910156 0.25% 0.06% 4/5/2017
4/4/2017 65.610733 11492.849609 -0.35% -0.25% 4/4/2017
4/3/2017 65.164703 11519.839844 0.68% -0.23% 4/3/2017
3/31/2017 64.390976 11496.669922 1.19% 0.20% 3/31/2017
3/30/2017 64.008675 11493.839844 0.60% 0.02% 3/30/2017
3/29/2017 63.407909 11414.330078 0.94% 0.69% 3/29/2017
3/28/2017 63.362411 11418.889648 0.07% -0.04% 3/28/2017
3/27/2017 63.589962 11430.889648 -0.36% -0.11% 3/27/2017
3/24/2017 63.944973 11426.69043 -0.56% 0.04% 3/24/2017
3/23/2017 63.626392 11420.429688 0.50% 0.05% 3/23/2017
3/22/2017 63.699207 11556.929688 -0.11% -1.19% 3/22/2017
3/21/2017 63.617271 11589.009766 0.13% -0.28% 3/21/2017
3/20/2017 64.117928 11600.240234 -0.78% -0.10% 3/20/2017
3/17/2017 64.245354 11590.30957 -0.20% 0.09% 3/17/2017
3/16/2017 64.37278 11459.290039 -0.20% 1.14% 3/16/2017
3/15/2017 63.671902 11519.44043 1.09% -0.52% 3/15/2017
3/14/2017 63.808445 11500.759766 -0.21% 0.16% 3/14/2017
3/13/2017 63.589962 11457.639648 0.34% 0.38% 3/13/2017
3/10/2017 63.535351 11448.209961 0.09% 0.08% 3/10/2017
3/9/2017 63.134846 11506.320313 0.63% -0.51% 3/9/2017
3/8/2017 63.143875 11547.790039 -0.01% -0.36% 3/8/2017
3/7/2017 63.279423 11598.370117 -0.21% -0.44% 3/7/2017
3/6/2017 63.939045 11575.910156 -1.04% 0.19% 3/6/2017
3/3/2017 63.658932 11661.219727 0.44% -0.73% 3/3/2017
3/2/2017 64.092674 11512.389648 -0.68% 1.28% 3/2/2017
3/1/2017 64.824608 11558.349609 -1.14% -0.40% 3/1/2017
2/28/2017 65.411919 11541.290039 -0.90% 0.15% 2/28/2017
2/27/2017 64.43602 11556.150391 1.50% -0.13% 2/27/2017
2/24/2017 64.79747 11550.179688 -0.56% 0.05% 2/24/2017
2/23/2017 64.562523 11578.25 0.36% -0.24% 2/23/2017
2/22/2017 62.683037 11510.910156 2.95% 0.58% 2/22/2017
2/21/2017 62.231243 11504.19043 0.72% 0.06% 2/21/2017
2/17/2017 62.068596 11514.400391 0.26% -0.09% 2/17/2017
2/16/2017 62.041477 11468.870117 0.04% 0.40% 2/16/2017
2/15/2017 61.237274 11433.929688 1.30% 0.31% 2/15/2017
2/14/2017 61.463181 11377.719727 -0.37% 0.49% 2/14/2017
2/13/2017 62.421013 11327.679688 -1.55% 0.44% 2/13/2017
2/10/2017 61.273422 11251.799805 1.86% 0.67% 2/10/2017
2/9/2017 60.442112 11243.379883 1.37% 0.07% 2/9/2017
2/8/2017 59.999344 11264.110352 0.74% -0.18% 2/8/2017
2/7/2017 60.089695 11310.740234 -0.15% -0.41% 2/7/2017
2/6/2017 60.27042 11215.389648 -0.30% 0.85% 2/6/2017
2/3/2017 59.845726 11207.240234 0.71% 0.07% 2/3/2017
2/2/2017 60.306572 11222.959961 -0.77% -0.14% 2/2/2017
2/1/2017 60.01741 11205.240234 0.48% 0.16% 2/1/2017
1/31/2017 59.330677 11283.19043 1.15% -0.69% 1/31/2017
1/30/2017 60.297539 11313.120117 -1.62% -0.26% 1/30/2017
1/27/2017 60.442112 11339.049805 -0.24% -0.23% 1/27/2017
1/26/2017 60.902958 11249.280273 -0.76% 0.79% 1/26/2017
1/25/2017 60.225246 11170.620117 1.12% 0.70% 1/25/2017
1/24/2017 60.704144 11192.790039 -0.79% -0.20% 1/24/2017
1/23/2017 61.10173 11148.849609 -0.65% 0.39% 1/23/2017
1/20/2017 61.544506 11196.099609 -0.72% -0.42% 1/20/2017
1/19/2017 61.824623 11196.290039 -0.45% 0.00% 1/19/2017
1/18/2017 60.658985 11227.169922 1.90% -0.28% 1/18/2017
 1/17/2017 61.417999 11204.150391 -1.24% 0.21% 1/17/2017
1/13/2017 61.924004 11226.780273 -0.82% -0.20% 1/13/2017
1/12/2017 61.652935 11183.330078 0.44% 0.39% 1/12/2017
1/11/2017 62.086662 11169.790039 -0.70% 0.12% 1/11/2017
1/10/2017 61.680038 11237.620117 0.66% -0.61% 1/10/2017
1/9/2017 62.53846 11247.69043 -1.38% -0.09% 1/9/2017
1/6/2017 62.402924 11246.540039 0.22% 0.01% 1/6/2017
1/5/2017 62.041477 11154.349609 0.58% 0.82% 1/5/2017
1/4/2017 62.457153 11056.900391 -0.67% 0.88% 1/4/2017
1/3/2017 62.583652 11074.330078 -0.20% -0.16% 1/3/2017
12/30/2016 62.628834 11058.879883 -0.07% 0.14% 12/30/2016
12/29/2016 62.981243 11146.400391 -0.56% -0.79% 12/29/2016
12/28/2016 62.836658 11128.799805 0.23% 0.16% 12/28/2016
12/27/2016 62.881824 11114.139648 -0.07% 0.13% 12/27/2016
12/23/2016 64.37278 11142.570313 -2.34% -0.26% 12/23/2016
12/22/2016 64.896866 11172.19043 -0.81% -0.27% 12/22/2016
12/21/2016 64.680016 11128.540039 0.33% 0.39% 12/21/2016
12/20/2016 64.137848 11125.219727 0.84% 0.03% 12/20/2016
12/19/2016 154.232574 94.112946 -87.74% 477.25% 12/19/2016
 Hyundai Motor Company CAPM

HYMTC Other OTC RCS RS&P

40.669998 58.75
41.029999 58.5 -0.88% 0.43%
40.68 59 0.86% -0.85%
40.889999 58.540001 -0.51% 0.78%
40.299999 57.5 1.45% 1.79%
41 56.900002 -1.72% 1.05%
40.98 57.32 0.05% -0.74%
40.91 58.536182 0.17% -2.10%
40.950001 58.536182 -0.10% 0.00%
40.450001 58.536182 1.23% 0.00%
39.099998 58.536182 3.39% 0.00%
39.349998 58.815304 -0.64% -0.48%
39.099998 58.815304 0.64% 0.00%
40.200001 57.818436 -2.77% 1.71%
41.77 58.316868 -3.83% -0.86%
42.5 58.566086 -1.73% -0.43%
42 57.070782 1.18% 2.59%
41.599998 57.070782 0.96% 0.00%
41.349998 55.905083 0.60% 2.06%
41.919998 55.905083 -1.37% 0.00%
41.549999 55.866226 0.89% 0.07%
42 56.585075 -1.08% -1.28%
42.09 58.285053 -0.21% -2.96%
41.799999 57.313637 0.69% 1.68%
41.41 54.399387 0.94% 5.22%
41.75 52.456551 -0.82% 3.64%
42.209999 51.057713 -1.10% 2.70%
41.299999 50.659428 2.18% 0.78%
41.720001 48.570881 -1.01% 4.21%
40.5 49.008018 2.97% -0.90%
40.98 49.76572 -1.18% -1.53%
40.23 48.570881 1.85% 2.43%
40.5 49.056587 -0.67% -1.00%
41.669998 49.037159 -2.85% 0.04%
41.799999 49.037159 -0.31% 0.00%
41.049999 49.590866 1.81% -1.12%
41.509998 46.841755 -1.11% 5.70%
42 48.813736 -1.17% -4.12%
42.080002 48.570881 -0.19% 0.50%
42.099998 48.61945 -0.05% -0.10%
42.549999 48.570881 -1.06% 0.10%
41.900002 47.133183 1.54% 3.00%
41.849998 47.376038 0.12% -0.51%
42.75 49.056587 -2.13% -3.49%
41.790001 47.599461 2.27% 3.02%
42.029999 46.802898 -0.57% 1.69%
41.73 46.90004 0.72% -0.21%
41 47.113754 1.76% -0.45%
40 47.599461 2.47% -1.03%
39 46.628044 2.53% 2.06%
39.200001 46.628044 -0.51% 0.00%
39.93 45.491489 -1.85% 2.47%
40.849998 48.026882 -2.28% -5.42%
40.630001 47.599461 0.54% 0.89%
41.060001 48.085171 -1.05% -1.02%
41.150002 50.416576 -0.22% -4.73%
41.880001 46.142334 -1.76% 8.86%
42.389999 45.656628 -1.21% 1.06%
42.799999 45.462345 -0.96% 0.43%
42.939999 44.442352 -0.33% 2.27%
42.279999 44.199501 1.55% 0.55%
41.200001 44.199501 2.59% 0.00%
43 44.928062 -4.28% -1.63%
44.439999 45.07378 -3.29% -0.32%
44.549999 45.025204 -0.25% 0.11%
44.299999 45.656628 0.56% -1.39%
44.060001 45.03492 0.54% 1.37%
43.900002 44.937778 0.36% 0.22%
43.779999 45.656628 0.27% -1.59%
44.299999 48.570881 -1.18% -6.19%
43.330002 50.465145 2.21% -3.83%
43.650002 44.024647 -0.74% 13.65%
43.82 44.024647 -0.39% 0.00%
43.43 44.266541 0.89% -0.55%
43.900002 43.540859 -1.08% 1.65%
43.25 43.540859 1.49% 0.00%
43.02 43.511833 0.53% 0.07%
43 43.511833 0.05% 0.00%
43.68 43.492481 -1.57% 0.04%
44.299999 43.540859 -1.41% -0.11%
42.709999 43.540859 3.66% 0.00%
42.389999 43.492481 0.75% 0.11%
42.459999 43.347343 -0.16% 0.33%
43.490002 44.024647 -2.40% -1.55%
43.099998 43.531185 0.90% 1.13%
44.650002 43.337669 -3.53% 0.45%
45.02 43.976273 -0.83% -1.46%
46.830002 43.298965 -3.94% 1.55%
46.509998 43.298965 0.69% 0.00%
46.380001 43.782757 0.28% -1.11%
46.259998 44.024647 0.26% -0.55%
46.209999 44.024647 0.11% 0.00%
47 43.540859 -1.70% 1.10%
46.990002 42.157227 0.02% 3.23%
46.860001 42.002419 0.28% 0.37%
46.860001 42.070145 0.00% -0.16%
46.689999 41.121918 0.36% 2.28%
47.25 42.33139 -1.19% -2.90%
46.75 41.025166 1.06% 3.13%
47.400002 42.573284 -1.38% -3.70%
47.799999 43.540859 -0.84% -2.25%
49.580002 44.508434 -3.66% -2.20%
49.200001 44.992222 0.77% -1.08%
49.349998 44.992222 -0.30% 0.00%
49.349998 45.185741 0.00% -0.43%
49.349998 47.401485 0.00% -4.79%
49.700001 47.401485 -0.71% 0.00%
49.779999 46.43391 -0.16% 2.06%
49.400002 45.234116 0.77% 2.62%
49.450001 46.927372 -0.10% -3.67%
49.700001 44.508434 -0.50% 5.29%
48.650002 43.782757 2.14% 1.64%
49.09 44.508434 -0.90% -1.64%
50.5 45.476009 -2.83% -2.15%
50.669998 47.865921 -0.34% -5.12%
50.110001 45.959793 1.11% 4.06%
51.77 47.382133 -3.26% -3.05%
52 50.991184 -0.44% -7.34%
52.209999 47.3144 -0.40% 7.48%
52.02 47.411156 0.36% -0.20%
52.060001 47.130562 -0.08% 0.59%
51.360001 44.67292 1.35% 5.36%
51.599998 47.643375 -0.47% -6.44%
51.02 46.008175 1.13% 3.49%
51 47.411156 0.04% -3.00%
50.689999 46.927372 0.61% 1.03%
50.900002 47.411156 -0.41% -1.03%
51.290001 48.136837 -0.76% -1.52%
51.299999 48.136837 -0.02% 0.00%
51.27 48.136837 0.06% 0.00%
51.900002 50.313881 -1.22% -4.42%
50.75 47.411156 2.24% 5.94%
51.099998 46.056553 -0.69% 2.90%
52 45.333153 -1.75% 1.58%
51 44.368618 1.94% 2.15%
51.299999 45.622513 -0.59% -2.79%
50.02 45.622513 2.53% 0.00%
50.200001 45.796127 -0.36% -0.38%
49.880001 44.551876 0.64% 2.75%
49.57 43.500534 0.62% 2.39%
48 43.886353 3.22% -0.88%
48.75 45.815422 -1.55% -4.30%
49.860001 45.429607 -2.25% 0.85%
49.689999 41.889763 0.34% 8.11%
49.990002 45.815422 -0.60% -8.96%
49.509998 41.47501 0.96% 9.95%
49 41.47501 1.04% 0.00%
49.900002 42.439545 -1.82% -2.30%
48.799999 41.18565 2.23% 3.00%
50.5 40.703388 -3.42% 1.18%
49.380001 40.028206 2.24% 1.67%
48.700001 40.510479 1.39% -1.20%
49.5 39.806366 -1.63% 1.75%
51.200001 39.787079 -3.38% 0.05%
50 40.510479 2.37% -1.80%
48.09 40.510479 3.89% 0.00%
48 40.510479 0.19% 0.00%
47.75 39.54594 0.52% 2.41%
48 38.82254 -0.52% 1.85%
47.310001 39.54594 1.45% -1.85%
48.349998 38.82254 -2.17% 1.85%
48.32 38.82254 0.06% 0.00%
49.200001 39.275875 -1.80% -1.16%
48.099998 40.221119 2.26% -2.38%
48.599998 38.82254 -1.03% 3.54%
48.299999 38.918991 0.62% -0.25%
47.689999 38.581409 1.27% 0.87%
47.599998 38.099136 0.19% 1.26%
49.470001 38.099136 -3.85% 0.00%
49.91 38.581409 -0.89% -1.26%
50 38.82254 -0.18% -0.62%
49.349998 38.581409 1.31% 0.62%
48.740002 39.54594 1.24% -2.47%
47.549999 39.295162 2.47% 0.64%
48 38.581409 -0.94% 1.83%
48.549999 38.639278 -1.14% -0.15%
49 38.581409 -0.92% 0.15%
49 38.581409 0.00% 0.00%
48.419998 38.581409 1.19% 0.00%
46.299999 38.947929 4.48% -0.95%
44.75 38.340275 3.41% 1.57%
45.200001 37.616871 -1.00% 1.90%
45.040001 38.581409 0.35% -2.53%
44.25 38.629631 1.77% -0.12%
44.25 37.134605 0.00% 3.95%
44 38.67786 0.57% -4.07%
46.119999 38.340275 -4.71% 0.88%
46.709999 38.581409 -1.27% -0.63%
48.599998 38.436726 -3.97% 0.38%
49 38.38868 -0.82% 0.13%
47 40.118328 4.17% -4.41%
46.610001 40.118328 0.83% 0.00%
46.509998 38.436726 0.21% 4.28%
46.889999 38.100403 -0.81% 0.88%
46.75 39.878098 0.30% -4.56%
46.349998 37.475807 0.86% 6.21%
46.650002 38.917183 -0.65% -3.77%
45.5 39.39764 2.50% -1.23%
45.740002 36.995346 -0.53% 6.29%
46.700001 37.764076 -2.08% -2.06%
48.889999 39.39764 -4.58% -4.23%
48.029999 38.436726 1.77% 2.47%
49.259998 38.196495 -2.53% 0.63%
47.48 36.514889 3.68% 4.50%
48.150002 36.514889 -1.40% 0.00%
48.740002 36.707069 -1.22% -0.52%
47.75 36.755116 2.05% -0.13%
49.799999 37.619949 -4.20% -2.33%
50.880001 36.524494 -2.15% 2.96%
50.41 36.514889 0.93% 0.03%
52.630001 36.995346 -4.31% -1.31%
53 36.322704 -0.70% 1.83%
54.650002 36.514889 -3.07% -0.53%
54.790001 36.514889 -0.26% 0.00%
53.5 36.514889 2.38% 0.00%
52.849998 33.536041 1.22% 8.51%
53.049999 33.728226 -0.38% -0.57%
56.939999 33.353466 -7.08% 1.12%
58.490002 34.112595 -2.69% -2.25%
56.099998 34.352825 4.17% -0.70%
54.720001 34.352825 2.49% 0.00%
54.59 34.593052 0.24% -0.70%
50.490002 32.66161 7.81% 5.75%
54.150002 32.671215 -7.00% -0.03%
53.740002 33.632133 0.76% -2.90%
56.700001 33.391899 -5.36% 0.72%
59 32.671215 -3.98% 2.18%
56.459999 32.978706 4.40% -0.94%
57.130001 33.391899 -1.18% -1.25%
54.75 33.372688 4.26% 0.06%
57.75 33.632133 -5.33% -0.77%
52 33.632133 10.49% 0.00%
54.200001 34.400871 -4.14% -2.26%
56.299999 33.632133 -3.80% 2.26%
60 33.122849 -6.37% 1.53%
68.440002 33.776272 -13.16% -1.95%
54.349998 33.641739 23.05% 0.40%
42.299999 34.112595 25.07% -1.39%
43 34.593052 -1.64% -1.40%
44 34.304779 -2.30% 0.84%
44.369999 33.632133 -0.84% 1.98%
43.68 32.671215 1.57% 2.90%
42.5 32.940273 2.74% -0.82%
41.98 32.815357 1.23% 0.38%
41.240002 32.219582 1.78% 1.83%
40.740002 33.391899 1.22% -3.57%
40.740002 33.632133 0.00% -0.72%
40.5 33.632133 0.59% 0.00%
39.580002 34.112595 2.30% -1.42%
40.82 34.593052 -3.08% -1.40%
41.790001 33.632133 -2.35% 2.82%
41.799999 33.632133 -0.02% 0.00%
42 33.536041 -0.48% 0.29%
41.610001 33.007542 0.93% 1.59%
40.279999 33.632133 3.25% -1.87%
41.099998 33.632133 -2.02% 0.00%
41.77 33.632133 -1.62% 0.00%
42.200001 33.151676 -1.02% 1.44%
42.27 33.487995 -0.17% -1.01%
40.459999 33.344475 4.38% 0.43%
41.200001 33.344475 -1.81% 0.00%
39.799999 33.487995 3.46% -0.43%
38.5 32.961765 3.32% 1.58%
38.5 33.487995 0.00% -1.58%
38.700001 33.229664 -0.52% 0.77%
38.5 33.248795 0.52% -0.06%
38.400002 33.440159 0.26% -0.57%
38.400002 32.550331 0.00% 2.70%
38.18 31.555141 0.57% 3.11%
37.77 31.686581 1.08% -0.42%
37.25 31.545748 1.39% 0.45%
37.700001 31.545748 -1.20% 0.00%
36.509998 32.390728 3.21% -2.64%
36.110001 31.480028 1.10% 2.85%
36.110001 31.921291 0.00% -1.39%
36.110001 31.21715 0.00% 2.23%
37.790001 31.21715 -4.55% 0.00%
36.150002 30.653833 4.44% 1.82%
35.650002 30.653833 1.39% 0.00%
34.5 30.043573 3.28% 2.01%
34.5 28.635277 0.00% 4.80%
33.900002 28.015631 1.75% 2.19%
34.740002 27.959299 -2.45% 0.20%
34.740002 27.837246 0.00% 0.44%
34 28.16585 2.15% -1.17%
34.009998 28.334843 -0.03% -0.60%
35.110001 28.635277 -3.18% -1.05%
35.200001 29.151655 -0.26% -1.79%
35.700001 29.151655 -1.41% 0.00%
35.599998 29.151655 0.28% 0.00%
36.200001 29.10471 -1.67% 0.16%
36.200001 28.306675 0.00% 2.78%
36.200001 28.184628 0.00% 0.43%
36.200001 27.696417 0.00% 1.75%
36.200001 27.968691 0.00% -0.98%
37 27.799692 -2.19% 0.61%
37 28.682224 0.00% -3.13%
36 28.259735 2.74% 1.48%
36.389999 28.400564 -1.08% -0.50%
36.400002 27.959299 -0.03% 1.57%
36.849998 27.696417 -1.23% 0.94%
36 27.724586 2.33% -0.10%
35.900002 27.715195 0.28% 0.03%
35 27.696417 2.54% 0.07%
35.549999 27.884192 -1.56% -0.68%
35.900002 27.931135 -0.98% -0.17%
35.779999 27.931135 0.33% 0.00%
34.580002 28.250347 3.41% -1.14%
34.5 28.015631 0.23% 0.83%
34.5 28.391174 0.00% -1.33%
33.490002 27.884192 2.97% 1.80%
38.450001 28.16585 -13.81% -1.01%
37.66 28.16585 2.08% 0.00%
38 28.663446 -0.90% -1.75%
36.299999 28.203403 4.58% 1.62%
37.5 28.203403 -3.25% 0.00%
36.029999 28.222179 4.00% -0.07%
36 28.222179 0.08% 0.00%
36 28.203403 0.00% 0.07%
34.400002 28.635277 4.55% -1.52%
38 28.588341 -9.95% 0.16%
33.099998 28.308058 13.81% 0.99%
35 28.952698 -5.58% -2.25%
35 28.96204 0.00% -0.03%
36.299999 29.429169 -3.65% -1.60%
34.889999 29.429169 3.96% 0.00%
37.650002 29.896301 -7.61% -1.57%
38 29.429169 -0.93% 1.57%
35.5 29.522596 6.81% -0.32%
34 29.429169 4.32% 0.32%
34 29.429169 0.00% 0.00%
35 29.429169 -2.90% 0.00%
31.32 28.775187 11.11% 2.25%
33.200001 27.80356 -5.83% 3.43%
34.5 28.494907 -3.84% -2.46%
39.75 29.055468 -14.17% -1.95%
37.5 29.148895 5.83% -0.32%
34.099998 29.896301 9.50% -2.53%
37 29.429169 -8.16% 1.57%
37 28.027781 0.00% 4.88%
36.900002 28.027781 0.27% 0.00%
35.349998 27.859615 4.29% 0.60%
31.389999 28.027781 11.88% -0.60%
29.99 27.3738 4.56% 2.36%
29 27.280375 3.36% 0.34%
24.860001 27.457884 15.40% -0.65%
24.860001 27.12155 0.00% 1.23%
29 28.027781 -15.40% -3.29%
28 28.027781 3.51% 0.00%
28.25 27.196293 -0.89% 3.01%
28 27.840931 0.89% -2.34%
29 27.654081 -3.51% 0.67%
29 27.710135 0.00% -0.20%
27 27.616709 7.15% 0.34%
28.889999 27.616709 -6.77% 0.00%
29 27.327087 -0.38% 1.05%
23.700001 27.513941 20.18% -0.68%
23.08 27.747503 2.65% -0.85%
23.08 27.401825 0.00% 1.25%
22.77 27.420511 1.35% -0.07%
22.77 27.523279 0.00% -0.37%
22.450001 27.56065 1.42% -0.14%
22.450001 27.700788 0.00% -0.51%
23 27.66342 -2.42% 0.13%
22.09 28.457541 4.04% -2.83%
22.09 28.102522 0.00% 1.26%
23 28.214634 -4.04% -0.40%
25.25 28.261347 -9.33% -0.17%
25.25 28.4482 0.00% -0.66%
22.5 28.027781 11.53% 1.49%
22.5 28.971382 0.00% -3.31%
22.5 28.494907 0.00% 1.66%
22.5 28.037123 0.00% 1.62%
23.25 28.765846 -3.28% -2.57%
23.25 28.4482 0.00% 1.11%
24 28.401487 -3.17% 0.16%
24 28.96204 0.00% -1.95%
24.01 28.681765 -0.04% 0.97%
28.68 28.877958 -17.77% -0.68%
28.68 30.643707 0.00% -5.93%
 25 29.616024 13.73% 3.41%
25 29.616024 0.00% 0.00%
22.4 29.074154 10.98% 1.85%
26.950001 28.027781 -18.49% 3.67%
28.1 27.775532 -4.18% 0.90%
28.5 27.524549 -1.41% 0.91%
24.9 27.887079 13.50% -1.31%
24 27.478071 3.68% 1.48%
24.26 27.60821 -1.08% -0.47%
24.9 27.096947 -2.60% 1.87%
22.809999 27.36652 8.77% -0.99%
22.67 27.589619 0.62% -0.81%
22.889999 27.189903 -0.97% 1.46%
23 27.422295 -0.48% -0.85%
24 27.301453 -4.26% 0.44%
22.26 27.003988 7.53% 1.10%
23 27.28286 -3.27% -1.03%
25 27.236382 -8.34% 0.17%
22.49 26.492727 10.58% 2.77%
26.469999 26.027943 -16.29% 1.77%
26.469999 25.563154 0.00% 1.80%
22.24 25.563154 17.41% 0.00%
22.709999 25.330765 -2.09% 0.91%
23 25.656113 -1.27% -1.28%
23.27 25.563154 -1.17% 0.36%
25 26.055832 -7.17% -1.91%
23 25.656113 8.34% 1.55%
23 26.027943 0.00% -1.44%
30.1 26.260334 -26.90% -0.89%
27.889999 26.483431 7.63% -0.85%
23 28.110176 19.28% -5.96%
25.209999 27.719757 -9.17% 1.40%
23 25.544565 9.17% 8.17%
29.299999 25.098372 -24.21% 1.76%
23 24.670771 24.21% 1.72%
23.25 24.633587 -1.08% 0.15%
23.25 24.670771 0.00% -0.15%
23.25 24.633587 0.00% 0.15%
23.25 24.8195 0.00% -0.75%
23.25 24.912458 0.00% -0.37%
25 26.018644 -7.26% -4.34%
23.5 25.126259 6.19% 3.49%
25.799999 25.563154 -9.34% -1.72%
25.799999 24.773022 0.00% 3.14%
26.35 25.377243 -2.11% -2.41%
26.66 25.330765 -1.17% 0.18%
22.49 25.934984 17.01% -2.36%
24.700001 24.633587 -9.37% 5.15%
22.25 24.745134 10.45% -0.45%
21.549999 25.423719 3.20% -2.71%
21.549999 25.126259 0.00% 1.18%
21.549999 25.098372 0.00% 0.11%
21.379999 25.656113 0.79% -2.20%
18.200001 24.168802 16.10% 5.97%
23.4 23.518103 -25.13% 2.73%
23.4 24.773022 0.00% -5.20%
20 23.889933 15.70% 3.63%
24 22.77445 -18.23% 4.78%
17.23 21.380095 33.14% 6.32%
17.139999 22.783745 0.52% -6.36%
15 22.77445 13.34% 0.04%
18.76 23.239239 -22.37% -2.02%
19.1 23.704018 -1.80% -1.98%
21.709999 23.750496 -12.81% -0.20%
25 24.652176 -14.11% -3.73%
25 24.679907 0.00% -0.11%
29 26.898329 -14.84% -8.61%
25.15 27.268064 14.24% -1.37%
32.900002 27.018492 -26.86% 0.92%
27.5 29.116745 17.93% -7.48%
27.5 28.710035 0.00% 1.41%
27.5 30.2999 0.00% -5.39%
27.5 29.94866 0.00% 1.17%
33 29.578918 -18.23% 1.24%
26.25 30.484774 22.88% -3.02%
29 30.503256 -9.96% -0.06%
30 31.196514 -3.39% -2.25%
30 31.196514 0.00% 0.00%
28.9 30.965427 3.74% 0.74%
31 31.889765 -7.01% -2.94%
31 31.843559 0.00% 0.14%
31.25 31.658682 -0.80% 0.58%
33.299999 31.74188 -6.35% -0.26%
33.299999 31.880535 0.00% -0.44%
33.299999 31.612469 0.00% 0.84%
33.299999 31.9175 0.00% -0.96%
33.889999 31.889765 -1.76% 0.09%
33.889999 31.520035 0.00% 1.17%
33.98 31.935982 -0.27% -1.31%
33.98 31.889765 0.00% 0.14%
30.5 31.889765 10.80% 0.00%
31.51 31.889765 -3.26% 0.00%
33.98 31.889765 -7.55% 0.00%
31.5 31.889765 7.58% 0.00%
31.6 31.889765 -0.32% 0.00%
33 31.843559 -4.34% 0.14%
33 31.612469 0.00% 0.73%
32.900002 31.889765 0.30% -0.87%
32.299999 31.704897 1.84% 0.58%
32.299999 31.843559 0.00% -0.44%
32.700001 31.889765 -1.23% -0.14%
31.5 31.427605 3.74% 1.46%
28.25 31.889765 10.89% -1.46%
28.25 31.640196 0.00% 0.79%
28 31.427605 0.89% 0.67%
31.299999 31.224245 -11.14% 0.65%
33 31.473818 -5.29% -0.80%
33 31.242731 0.00% 0.74%
30.299999 31.409115 8.54% -0.53%
31.620001 31.32592 -4.26% 0.27%
31.620001 31.418352 0.00% -0.29%
31.5 31.427605 0.38% -0.03%
31.5 31.80658 0.00% -1.20%
31.5 32.120853 0.00% -0.98%
31.5 32.35194 0.00% -0.72%
31.5 31.862041 0.00% 1.53%
31.5 31.80658 0.00% 0.17%
31.5 31.80658 0.00% 0.00%
31.5 31.945234 0.00% -0.43%
31.5 31.935982 0.00% 0.03%
31.5 31.80658 0.00% 0.41%
31 31.889765 1.60% -0.26%
31 31.862041 0.00% 0.09%
31 32.35194 0.00% -1.53%
31 32.074638 0.00% 0.86%
31 32.074638 0.00% 0.00%
31 31.889765 0.00% 0.58%
31 31.889765 0.00% 0.00%
30.6 31.825066 1.30% 0.20%
 30.6 32.259506 0.00% -1.36%
30.5 31.889765 0.33% 1.15%
30.5 31.889765 0.00% 0.00%
30.5 31.196514 0.00% 2.20%
30.700001 30.364611 -0.65% 2.70%
30.700001 31.284748 0.00% -2.99%
30.700001 31.404367 0.00% -0.38%
31.4 31.404367 -2.25% 0.00%
31.4 31.284748 0.00% 0.38%
31.5 31.284748 -0.32% 0.00%
31.35 31.284748 0.48% 0.00%
31.35 31.192738 0.00% 0.29%
31.35 31.192738 0.00% 0.00%
31.35 31.119118 0.00% 0.24%
30.5 30.686655 2.75% 1.40%
30.5 30.903269 0.00% -0.70%
30.5 31.002546 0.00% -0.32%
31.4 30.930347 -2.91% 0.23%
31.4 31.047674 0.00% -0.38%
31.4 30.776913 0.00% 0.88%
31.4 30.686655 0.00% 0.29%
31.4 28.917662 0.00% 5.94%
31.4 29.513344 0.00% -2.04%
31.4 29.784105 0.00% -0.91%
31.4 30.433947 0.00% -2.16%
31.4 30.334663 0.00% 0.33%
31.4 31.047674 0.00% -2.32%
34.25 31.137928 -8.69% -0.29%
32 31.119877 6.80% 0.06%
32 30.677631 0.00% 1.43%
31.4 30.650555 1.89% 0.09%
34.400002 30.506145 -9.12% 0.47%
34.400002 30.370764 0.00% 0.44%
30.9 31.318445 10.73% -3.07%
30.9 30.776913 0.00% 1.74%
30.9 30.921316 0.00% -0.47%
30.9 31.002546 0.00% -0.26%
32.5 31.841915 -5.05% -2.67%
29.889999 31.137928 8.37% 2.24%
29.889999 32.23904 0.00% -3.48%
29.889999 32.085606 0.00% 0.48%
29.889999 32.049511 0.00% 0.11%
29.889999 32.500782 0.00% -1.40%
 28 33.285999 6.53% -2.39%
28 32.040478 0.00% 3.81%
31.389999 30.87619 -11.43% 3.70%
30 30.822042 4.53% 0.18%
30 32.446629 0.00% -5.14%
31 33.394302 -3.28% -2.88%
30 32.717396 3.28% 2.05%
34.799999 32.085606 -14.84% 1.95%
34.799999 33.376247 0.00% -3.94%
34.799999 32.38345 0.00% 3.02%
34.799999 32.509811 0.00% -0.39%
34.799999 32.943031 0.00% -1.32%
35 32.491756 -0.57% 1.38%
35 32.040478 0.00% 1.40%
28.01 32.491756 22.28% -1.40%
28.01 32.040478 0.00% 1.40%
28.01 30.379793 0.00% 5.32%
31.75 31.796787 -12.53% -4.56%
31.75 31.408701 0.00% 1.23%
28 31.27331 12.57% 0.43%
28 31.489925 0.00% -0.69%
28 31.867365 0.00% -1.19%
28 31.418024 0.00% 1.42%
28 31.453974 0.00% -0.11%
28 30.555296 0.00% 2.90%
28 30.582251 0.00% -0.09%
28 30.779966 0.00% -0.64%
28 30.33062 0.00% 1.47%
28 30.105951 0.00% 0.74%
28 30.105951 0.00% 0.00%
28 30.105951 0.00% 0.00%
28 29.20727 0.00% 3.03%
28 29.027525 0.00% 0.62%
28 29.620661 0.00% -2.02%
28 29.638634 0.00% -0.06%
28 28.30858 0.00% 4.59%
28 28.865765 0.00% -1.95%
28 28.865765 0.00% 0.00%
28 28.829819 0.00% 0.12%
28 28.865765 0.00% -0.12%
28 30.555296 0.00% -5.69%
28 32.127991 0.00% -5.02%
30 32.846939 -6.90% -2.21%
 30 33.116543 0.00% -0.82%
30 34.105099 0.00% -2.94%
30 33.476021 0.00% 1.86%
31.700001 33.251347 -5.51% 0.67%
31.700001 32.352661 0.00% 2.74%
31.700001 31.247278 0.00% 3.48%
31 30.555296 2.23% 2.24%
31 29.65661 0.00% 2.99%
33 29.65661 -6.25% 0.00%
33 30.33062 0.00% -2.25%
33 27.967081 0.00% 8.11%
33 30.8249 0.00% -9.73%
33 29.971144 0.00% 2.81%
32.939999 29.836348 0.18% 0.45%
32.939999 29.836348 0.00% 0.00%
32.939999 29.65661 0.00% 0.60%
32.75 28.847788 0.58% 2.77%
33.75 28.757921 -3.01% 0.31%
44 28.757921 -26.52% 0.00%
44 29.117393 0.00% -1.24%
31 28.937662 35.02% 0.62%
30.5 28.892729 1.63% 0.16%
30.5 28.937662 0.00% -0.16%
30.5 29.234224 0.00% -1.02%
30.5 28.757921 0.00% 1.64%
30.5 28.748934 0.00% 0.03%
30.5 28.668051 0.00% 0.28%
30.5 28.668051 0.00% 0.00%
30 28.874752 1.65% -0.72%
30 28.632107 0.00% 0.84%
30 31.319178 0.00% -8.97%
30 30.105951 0.00% 3.95%
30 29.20727 0.00% 3.03%
30 28.488316 0.00% 2.49%
33.349998 30.779966 -10.59% -7.74%
33.349998 29.027525 0.00% 5.86%
33.349998 28.30858 0.00% 2.51%
33.349998 27.994041 0.00% 1.12%
33.349998 27.859236 0.00% 0.48%
33.349998 26.780817 0.00% 3.95%
33.349998 26.646013 0.00% 0.50%
33.349998 26.646013 0.00% 0.00%
33.349998 26.824846 0.00% -0.67%
33.349998 26.824846 0.00% 0.00%
30 26.815903 10.59% 0.03%
30 26.914261 0.00% -0.37%
30 26.824846 0.00% 0.33%
29.5 26.422472 1.68% 1.51%
29.5 27.271929 0.00% -3.16%
29.5 27.808422 0.00% -1.95%
29.5 26.717546 0.00% 4.00%
29.5 26.69072 0.00% 0.10%
29.5 26.646013 0.00% 0.17%
35 26.958969 -17.10% -1.17%
35 27.262981 0.00% -1.12%
35 27.495466 0.00% -0.85%
35 27.271929 0.00% 0.82%
35 27.334515 0.00% -0.23%
35 27.271929 0.00% 0.23%
35 27.844185 0.00% -2.08%
35 27.719007 0.00% 0.45%
35 29.954411 0.00% -7.76%
35 30.267366 0.00% -1.04%
35 30.848576 0.00% -1.90%
35 31.206238 0.00% -1.15%
35 32.636887 0.00% -4.48%
33.5 33.06609 4.38% -1.31%
33.5 31.706963 0.00% 4.20%
33.5 32.145103 0.00% -1.37%
33.5 31.742727 0.00% 1.26%
33.5 31.29565 0.00% 1.42%
33.5 32.189812 0.00% -2.82%
33.5 30.401495 0.00% 5.72%
33.5 30.848576 0.00% -1.46%
33.5 30.625036 0.00% 0.73%
33.5 31.29565 0.00% -2.17%
33 29.954411 1.50% 4.38%
33 29.283787 0.00% 2.26%
31 28.166086 6.25% 3.89%
31 27.719007 0.00% 1.60%
31 28.613165 0.00% -3.17%
29.1 28.06773 6.32% 1.92%
29.1 28.183969 0.00% -0.41%
29.1 28.076672 0.00% 0.38%
29.1 28.219736 0.00% -0.51%
29.1 29.060251 0.00% -2.93%
 29.1 29.283787 0.00% -0.77%
29.1 29.033424 0.00% 0.86%
29.1 29.49839 0.00% -1.59%
30.5 28.8367 -4.70% 2.27%
30.35 30.133242 0.49% -4.40%
30.35 28.774117 0.00% 4.62%
30.99 29.158604 -2.09% -1.33%
30.99 29.954411 0.00% -2.69%
30.99 30.017002 0.00% -0.21%
30.99 30.043825 0.00% -0.09%
30.99 30.902224 0.00% -2.82%
30.5 31.29565 1.59% -1.27%
30.5 31.29565 0.00% 0.00%
30.5 30.285252 0.00% 3.28%
30.5 30.133242 0.00% 0.50%
30.5 29.104954 0.00% 3.47%
30.5 30.920683 0.00% -6.05%
30.5 31.597116 0.00% -2.16%
30.5 32.487175 0.00% -2.78%
30.5 33.599762 0.00% -3.37%
31.6 33.822277 -3.54% -0.66%
32.41 33.822277 -2.53% 0.00%
32.41 32.941105 0.00% 2.64%
32.41 35.557884 0.00% -7.64%
32.41 33.243732 0.00% 6.73%
32.41 32.932217 0.00% 0.94%
32.41 33.19923 0.00% -0.81%
32.41 33.19923 0.00% 0.00%
32.41 32.932217 0.00% 0.81%
25.5 32.843201 23.98% 0.27%
25.5 32.923317 0.00% -0.24%
25.5 33.466251 0.00% -1.64%
32.849998 33.377239 -25.33% 0.27%
32.849998 32.513889 0.00% 2.62%
33 32.932217 -0.46% -1.28%
35.349998 32.264675 -6.88% 2.05%
35.349998 32.932217 0.00% -2.05%
35.349998 33.306038 0.00% -1.13%
35.349998 32.932217 0.00% 1.13%
35.349998 33.154732 0.00% -0.67%
35.349998 32.042149 0.00% 3.41%
35.799999 31.935339 -1.26% 0.33%
35.799999 29.425375 0.00% 8.19%
35.799999 28.428514 0.00% 3.45%
45 27.68976 -22.87% 2.63%
45 26.657293 0.00% 3.80%
45 26.523783 0.00% 0.50%
45 26.47928 0.00% 0.17%
45 26.924311 0.00% -1.67%
45 26.924311 0.00% 0.00%
45 26.648392 0.00% 1.03%
45 26.683994 0.00% -0.13%
35 26.327967 25.13% 1.34%
32.849998 27.591856 6.34% -4.69%
25.25 27.885578 26.31% -1.06%
25.25 27.885578 0.00% 0.00%
25.25 27.769865 0.00% 0.42%
25.25 27.591856 0.00% 0.64%
25.25 27.146826 0.00% 1.63%
25.25 26.764097 0.00% 1.42%
25.25 26.701796 0.00% 0.23%
25.25 26.568283 0.00% 0.50%
25.25 26.034252 0.00% 2.03%
25.25 25.802837 0.00% 0.89%
25.25 25.918541 0.00% -0.45%
25.25 25.847336 0.00% 0.28%
25.25 25.811735 0.00% 0.14%
25.25 24.921675 0.00% 3.51%
25.25 24.903872 0.00% 0.07%
25.25 24.74366 0.00% 0.65%
25.25 24.556753 0.00% 0.76%
25.25 24.476645 0.00% 0.33%
25.25 24.912771 0.00% -1.77%
30 25.322203 -17.24% -1.63%
30.25 25.411209 -0.83% -0.35%
30.25 25.945244 0.00% -2.08%
30.799999 26.034252 -1.80% -0.34%
30 26.034252 2.63% 0.00%
30 26.39027 0.00% -1.36%
29.459999 26.505985 1.82% -0.44%
29.459999 25.989746 0.00% 1.97%
29.459999 26.701796 0.00% -2.70%
29.459999 26.58609 0.00% 0.43%
29.32 26.745499 0.48% -0.60%
29 26.869484 1.10% -0.46%
27.48 26.993465 5.38% -0.46%
 27.48 26.559519 0.00% 1.62%
27.09 26.435534 1.43% 0.47%
27 26.435534 0.33% 0.00%
27 26.453243 0.00% -0.07%
27 27.675386 0.00% -4.52%
27 26.479813 0.00% 4.42%
27.75 27.321144 -2.74% -3.13%
27.75 27.451246 0.00% -0.48%
27.450001 27.537975 1.09% -0.32%
25.25 27.728792 8.35% -0.69%
25.25 27.754814 0.00% -0.09%
25.25 27.668085 0.00% 0.31%
25.25 28.361952 0.00% -2.48%
25.25 27.841551 0.00% 1.85%
31 27.754814 -20.52% 0.31%
31 27.971647 0.00% -0.78%
31 27.754814 0.00% 0.78%
31 26.670639 0.00% 3.98%
31 26.193604 0.00% 1.80%
31 26.063505 0.00% 0.50%
31 26.020136 0.00% 0.17%
31 26.236975 0.00% -0.83%
31 26.020136 0.00% 0.83%
31 26.106871 0.00% -0.33%
31 26.063505 0.00% 0.17%
31 27.017578 0.00% -3.60%
31 27.33849 0.00% -1.18%
31 27.581347 0.00% -0.88%
31 28.188486 0.00% -2.18%
31 28.596134 0.00% -1.44%
31 28.11042 0.00% 1.71%
31 27.928284 0.00% 0.65%
31 26.236975 0.00% 6.25%
32.200001 23.851797 -3.80% 9.53%
32.200001 23.435474 0.00% 1.76%
35.900002 23.851797 -10.88% -1.76%
35.900002 25.022701 0.00% -4.79%
35.900002 24.892603 0.00% 0.52%
35.900002 24.892603 0.00% 0.00%
35.900002 24.80587 0.00% 0.35%
35.900002 24.979334 0.00% -0.70%
34.700001 25.898712 3.40% -3.61%
34.700001 24.935968 0.00% 3.79%
34.700001 24.719131 0.00% 0.87%
34.700001 24.285465 0.00% 1.77%
34.700001 24.285465 0.00% 0.00%
34.700001 24.285465 0.00% 0.00%
35.82 24.458935 -3.18% -0.71%
47.5 24.935968 -28.22% -1.93%
47.5 24.892603 0.00% 0.17%
47.5 24.892603 0.00% 0.00%
32.200001 24.068626 38.88% 3.37%
32.200001 24.935968 0.00% -3.54%
32.200001 24.909948 0.00% 0.10%
32.200001 24.935968 0.00% -0.10%
32.200001 24.927296 0.00% 0.03%
32.200001 24.970661 0.00% -0.17%
32.200001 24.46158 0.00% 2.06%
32.200001 24.46158 0.00% 0.00%
34.25 24.806717 -6.17% -1.40%
34.25 24.806717 0.00% 0.00%
34.25 24.936146 0.00% -0.52%
34.25 24.936146 0.00% 0.00%
34.25 25.022434 0.00% -0.35%
34.25 25.022434 0.00% 0.00%
34.25 25.022434 0.00% 0.00%
34.25 25.022434 0.00% 0.00%
34.5 25.022434 -0.73% 0.00%
35.400002 24.996546 -2.58% 0.10%
35.540001 25.005175 -0.39% -0.03%
35.540001 24.289013 0.00% 2.91%
35.540001 25.022434 0.00% -2.97%
35.540001 25.281281 0.00% -1.03%
34.549999 25.281281 2.83% 0.00%
35.080002 25.195004 -1.52% 0.34%
35.080002 25.022434 0.00% 0.69%
35 25.453848 0.23% -1.71%
35 25.453848 0.00% 0.00%
35 26.126867 0.00% -2.61%
35 25.885271 0.00% 0.93%
35 26.100983 0.00% -0.83%
36.860001 25.712704 -5.18% 1.50%
36.860001 25.885271 0.00% -0.67%
36.860001 25.885271 0.00% 0.00%
36.860001 25.755842 0.00% 0.50%
36 25.868015 2.36% -0.43%
 36 26.100983 0.00% -0.90%
35.099998 26.126867 2.53% -0.10%
35.099998 26.299438 0.00% -0.66%
35.099998 25.195004 0.00% 4.29%
35.099998 25.195004 0.00% 0.00%
35.099998 25.195004 0.00% 0.00%
35.099998 25.367567 0.00% -0.68%
35.099998 25.367567 0.00% 0.00%
34.599998 25.367567 1.43% 0.00%
34.599998 25.350309 0.00% 0.07%
34.599998 25.453848 0.00% -0.41%
34.599998 25.238144 0.00% 0.85%
34.799999 25.281281 -0.58% -0.17%
34.799999 25.453848 0.00% -0.68%
37.349998 25.065575 -7.07% 1.54%
37.349998 25.238144 0.00% -0.69%
37.349998 25.238144 0.00% 0.00%
37.349998 24.591009 0.00% 2.60%
37.349998 24.591009 0.00% 0.00%
37.349998 24.936146 0.00% -1.39%
37.349998 24.591009 0.00% 1.39%
37.349998 24.591009 0.00% 0.00%
37.349998 24.634151 0.00% -0.18%
37.349998 23.995649 0.00% 2.63%
37.349998 23.995649 0.00% 0.00%
37.349998 24.823977 0.00% -3.39%
47.5 25.186375 -24.04% -1.45%
41 24.591009 14.72% 2.39%
41 23.728168 0.00% 3.57%
40.799999 24.09919 0.49% -1.55%
40.799999 23.262234 0.00% 3.53%
40.799999 23.943878 0.00% -2.89%
40.799999 24.012907 0.00% -0.29%
41 23.824032 -0.49% 0.79%
41.049999 24.794159 -0.12% -3.99%
41.200001 23.171553 -0.36% 6.77%
41.549999 23.145796 -0.85% 0.11%
41.549999 23.145796 0.00% 0.00%
41.549999 22.965506 0.00% 0.78%
41.549999 23.480621 0.00% -2.22%
39.5 23.394766 5.06% 0.37%
39.5 23.18013 0.00% 0.92%
40.48 24.038662 -2.45% -3.64%
 40.73 22.553415 -0.62% 6.38%
41.150002 22.750875 -1.03% -0.87%
43.5 23.18013 -5.55% -1.87%
43.5 23.824032 0.00% -2.74%
43.700001 24.038662 -0.46% -0.90%
43.700001 23.866955 0.00% 0.72%
43.700001 24.038662 0.00% -0.72%
43.700001 23.583643 0.00% 1.91%
40 22.922577 8.85% 2.84%
40 23.18013 0.00% -1.12%
40 23.18013 0.00% 0.00%
40 23.18013 0.00% 0.00%
40 23.437691 0.00% -1.11%
40 23.866955 0.00% -1.81%
40 23.351843 0.00% 2.18%
40 23.351843 0.00% 0.00%
46.009998 23.154381 -14.00% 0.85%
46.009998 24.716892 0.00% -6.53%
46.009998 24.716892 0.00% 0.00%
46.009998 24.716892 0.00% 0.00%
46.009998 23.660912 0.00% 4.37%
44.25 23.660912 3.90% 0.00%
44.25 23.660912 0.00% 0.00%
44.25 23.609402 0.00% 0.22%
40.75 22.424637 8.24% 5.15%
40.75 22.862482 0.00% -1.93%
40.75 23.394766 0.00% -2.30%
40.75 22.750875 0.00% 2.79%
40.75 23.394766 0.00% -2.79%
40.75 23.394766 0.00% 0.00%
36.599998 23.223066 10.74% 0.74%
36.599998 23.265987 0.00% -0.18%
36.599998 23.094284 0.00% 0.74%
36.599998 23.051357 0.00% 0.19%
36.599998 23.008434 0.00% 0.19%
36.599998 23.952806 0.00% -4.02%
36.599998 24.038662 0.00% -0.36%
36.599998 22.750875 0.00% 5.51%
36.599998 22.424637 0.00% 1.44%
36.599998 22.45039 0.00% -0.11%
36.599998 23.008434 0.00% -2.46%
36.599998 22.407465 0.00% 2.65%
36.599998 22.321615 0.00% 0.38%
36.599998 22.321615 0.00% 0.00%
36.599998 22.41605 0.00% -0.42%
41.130001 23.609402 -11.67% -5.19%
41.130001 23.824032 0.00% -0.90%
41.130001 23.523544 0.00% 1.27%
41.130001 23.437691 0.00% 0.37%
41.130001 23.575058 0.00% -0.58%
41.130001 23.831308 0.00% -1.08%
39.900002 24.044847 3.04% -0.89%
39.900002 24.343813 0.00% -1.24%
41 24.155891 -2.72% 0.77%
41 24.13027 0.00% 0.11%
41 23.498178 0.00% 2.65%
40.599998 23.062557 0.98% 1.87%
40.599998 23.062557 0.00% 0.00%
40.599998 23.276094 0.00% -0.92%
40.5 22.806309 0.25% 2.04%
40.5 22.550053 0.00% 1.13%
40.32 20.329212 0.45% 10.37%
40.32 20.628172 0.00% -1.46%
40.32 20.952763 0.00% -1.56%
40.32 20.969843 0.00% -0.08%
40.32 21.226093 0.00% -1.21%
41 21.396927 -1.67% -0.80%
41.5 21.473803 -1.21% -0.36%
41.5 21.567757 0.00% -0.44%
41.5 21.610472 0.00% -0.20%
41.5 22.191305 0.00% -2.65%
41.5 21.994843 0.00% 0.89%
40.5 21.525051 2.44% 2.16%
41.959999 22.208385 -3.54% -3.13%
41.959999 21.610472 0.00% 2.73%
41.5 22.208385 1.10% -2.73%
42.099998 21.994843 -1.44% 0.97%
42.5 21.695885 -0.95% 1.37%
47.5 21.866718 -11.12% -0.78%
47.5 22.054636 0.00% -0.86%
47.5 22.379221 0.00% -1.46%
41.5 22.336514 13.50% 0.19%
45.25 22.464636 -8.65% -0.57%
45.25 22.191305 0.00% 1.22%
45.25 21.909428 0.00% 1.28%
45.25 22.03756 0.00% -0.58%
 45.25 22.088802 0.00% -0.23%
45.25 22.635471 0.00% -2.44%
43.799999 22.635471 3.26% 0.00%
43.799999 23.489639 0.00% -3.70%
43.799999 23.156519 0.00% 1.43%
42.5 23.87402 3.01% -3.05%
42.5 24.13027 0.00% -1.07%
42.5 24.770891 0.00% -2.62%
42.5 24.369434 0.00% 1.63%
41.75 25.351734 1.78% -3.95%
41.75 24.941723 0.00% 1.63%
41.75 25.206518 0.00% -1.06%
44.400002 25.488398 -6.15% -1.11%
44.400002 25.368811 0.00% 0.47%
44.400002 25.368811 0.00% 0.00%
44.400002 24.813602 0.00% 2.21%
42 25.514025 5.56% -2.78%
42.5 25.411522 -1.18% 0.40%
42.049999 25.411522 1.06% 0.00%
41.700001 25.197979 0.84% 0.84%
41.700001 24.779438 0.00% 1.67%
41.990002 25.52256 -0.69% -2.95%
43.419998 25.50548 -3.35% 0.07%
43 25.52256 0.97% -0.07%
43 25.112558 0.00% 1.62%
41.5 24.924644 3.55% 0.75%
41.5 25.197979 0.00% -1.09%
41.5 24.770891 0.00% 1.71%
41.5 24.343813 0.00% 1.74%
41.5 23.959431 0.00% 1.59%
42.5 23.916721 -2.38% 0.18%
43 23.66048 -1.17% 1.08%
43 23.583601 0.00% 0.33%
43 23.583601 0.00% 0.00%
43 23.328638 0.00% 1.09%
43 22.266315 0.00% 4.66%
43 21.246487 0.00% 4.69%
43 21.288979 0.00% -0.20%
43 21.586432 0.00% -1.39%
43 21.671413 0.00% -0.39%
43 21.671413 0.00% 0.00%
43 21.161497 0.00% 2.38%
43 21.119005 0.00% 0.20%
 43 20.53813 0.00% 2.79%
44.34 20.745583 -3.07% -1.01%
44.34 20.621109 0.00% 0.60%
46 20.330669 -3.68% 1.42%
46 20.745583 0.00% -2.02%
46 21.575407 0.00% -3.92%
46 21.575407 0.00% 0.00%
46 22.239267 0.00% -3.03%
46 21.367947 0.00% 4.00%
46 21.367947 0.00% 0.00%
45.75 21.367947 0.54% 0.00%
45.75 20.496643 0.00% 4.16%
46.25 20.504938 -1.09% -0.04%
45.25 20.413654 2.19% 0.45%
41 20.330669 9.86% 0.41%
41 20.753881 0.00% -2.06%
41 20.040236 0.00% 3.50%
41 20.57962 0.00% -2.66%
41 21.077515 0.00% -2.39%
41 21.666685 0.00% -2.76%
40.799999 22.654179 0.49% -4.46%
40.799999 24.562773 0.00% -8.09%
40.799999 24.562773 0.00% 0.00%
41.5 24.47979 -1.70% 0.34%
41.5 24.47979 0.00% 0.00%
41.5 24.894703 0.00% -1.68%
40.400002 25.10216 2.69% -0.83%
40.400002 24.894703 0.00% 0.83%
40.400002 25.060669 0.00% -0.66%
40.400002 25.143648 0.00% -0.33%
40.400002 24.936192 0.00% 0.83%
40.799999 24.936192 -0.99% 0.00%
40 25.019178 1.98% -0.33%
40 25.060669 0.00% -0.17%
40 24.977686 0.00% 0.33%
40 24.47979 0.00% 2.01%
40 24.728739 0.00% -1.01%
40 24.81172 0.00% -0.34%
40.599998 25.558559 -1.49% -2.97%
40.599998 24.488091 0.00% 4.28%
41.5 25.475578 -2.19% -3.95%
41.5 25.475578 0.00% 0.00%
41.5 24.936192 0.00% 2.14%
38.759998 25.475578 6.83% -2.14%
38.759998 25.309614 0.00% 0.65%
38.759998 23.898911 0.00% 5.74%
49 24.977686 -23.44% -4.41%
39.57 26.554348 21.37% -6.12%
40.75 26.097948 -2.94% 1.73%
40.75 25.724529 0.00% 1.44%
40.75 24.562773 0.00% 4.62%
40.580002 24.47979 0.42% 0.34%
40.580002 23.649965 0.00% 3.45%
40.580002 23.865719 0.00% -0.91%
41.75 23.741852 -2.84% 0.52%
41.75 24.072168 0.00% -1.38%
49 24.196039 -16.01% -0.51%
44 23.122498 10.76% 4.54%
44 22.544434 0.00% 2.53%
44 18.993481 0.00% 17.14%
44 19.819284 0.00% -4.26%
43.459999 20.347799 1.23% -2.63%
42 20.240442 3.42% 0.53%
42 20.446892 0.00% -1.01%
42.75 20.446892 -1.77% 0.00%
43.130001 20.645084 -0.88% -0.96%
43.130001 20.645084 0.00% 0.00%
43.130001 20.645084 0.00% 0.00%
45.400002 20.438637 -5.13% 1.01%
45.400002 20.628567 0.00% -0.92%
45.400002 20.232185 0.00% 1.94%
45.400002 21.470888 0.00% -5.94%
45.400002 21.057989 0.00% 1.94%
45.400002 21.470888 0.00% -1.94%
45.400002 20.645084 0.00% 3.92%
45.400002 20.232185 0.00% 2.02%
45.400002 20.645084 0.00% -2.02%
45.400002 20.356054 0.00% 1.41%
45.400002 20.273476 0.00% 0.41%
45.400002 19.827541 0.00% 2.22%
45.400002 19.827541 0.00% 0.00%
45.400002 21.264437 0.00% -7.00%
45.400002 21.057989 0.00% 0.98%
45.400002 20.479929 0.00% 2.78%
45.400002 20.240442 0.00% 1.18%
46.98 20.240442 -3.42% 0.00%
 46.98 21.462631 0.00% -5.86%
46.98 20.645084 0.00% 3.88%
45.23 20.645084 3.80% 0.00%
45.23 20.273476 0.00% 1.82%
45.23 20.273476 0.00% 0.00%
45.23 20.025736 0.00% 1.23%
46.299999 20.19915 -2.34% -0.86%
46.299999 20.19915 0.00% 0.00%
46.299999 20.645084 0.00% -2.18%
46.299999 20.645084 0.00% 0.00%
46.299999 20.645084 0.00% 0.00%
48.349998 21.429604 -4.33% -3.73%
48.349998 20.645084 0.00% 3.73%
48.25 19.612833 0.21% 5.13%
48.25 20.645084 0.00% -5.13%
48.25 20.645084 0.00% 0.00%
48.25 21.470888 0.00% -3.92%
48.25 19.406382 0.00% 10.11%
48.25 19.406382 0.00% 0.00%
48.25 19.406382 0.00% 0.00%
48.25 20.314768 0.00% -4.57%
49.650002 20.314768 -2.86% 0.00%
49 20.232185 1.32% 0.41%
49 19.406382 0.00% 4.17%
48.25 19.323805 1.54% 0.43%
48.25 18.58058 0.00% 3.92%
48.25 18.46497 0.00% 0.62%
48.25 18.875296 0.00% -2.20%
48.25 19.080465 0.00% -1.08%
47.400002 19.080465 1.78% 0.00%
47.400002 18.875296 0.00% 1.08%
47.400002 18.46497 0.00% 2.20%
47.400002 18.67013 0.00% -1.10%
47.400002 18.46497 0.00% 1.10%
46 18.46497 3.00% 0.00%
46.950001 18.46497 -2.04% 0.00%
46.599998 18.875296 0.75% -2.20%
46.599998 18.46497 0.00% 2.20%
46.599998 18.46497 0.00% 0.00%
46.599998 18.054636 0.00% 2.25%
46.599998 18.054636 0.00% 0.00%
45.599998 18.054636 2.17% 0.00%
43.5 18.054636 4.71% 0.00%
 43.5 18.054636 0.00% 0.00%
43.5 18.054636 0.00% 0.00%
42.599998 18.054636 2.09% 0.00%
41.5 18.054636 2.62% 0.00%
41.5 17.652506 0.00% 2.25%
41.5 17.644302 0.00% 0.05%
41.5 17.644302 0.00% 0.00%
41.5 17.644302 0.00% 0.00%
42 17.644302 -1.20% 0.00%
41.099998 18.054636 2.17% -2.30%
41.099998 17.644302 0.00% 2.30%
39 17.644302 5.24% 0.00%
39 17.644302 0.00% 0.00%
39.799999 17.644302 -2.03% 0.00%
39.099998 17.644302 1.77% 0.00%
39.099998 17.644302 0.00% 0.00%
39.099998 17.439131 0.00% 1.17%
39.099998 18.013596 0.00% -3.24%
40.25 17.644302 -2.90% 2.07%
40.25 17.750982 0.00% -0.60%
40.25 17.644302 0.00% 0.60%
40.25 17.644302 0.00% 0.00%
40.25 17.644302 0.00% 0.00%
40.25 17.274998 0.00% 2.12%
39 17.439131 3.15% -0.95%
39 17.24218 0.00% 1.14%
39 17.644302 0.00% -2.31%
39 17.439131 0.00% 1.17%
43.650002 17.233969 -11.26% 1.18%
43.650002 18.054636 0.00% -4.65%
43.650002 18.054636 0.00% 0.00%
43.650002 17.644302 0.00% 2.30%
43.049999 17.644302 1.38% 0.00%
43.049999 17.644302 0.00% 0.00%
43.25 17.644302 -0.46% 0.00%
46.349998 17.233969 -6.92% 2.35%
46.349998 17.233969 0.00% 0.00%
46.349998 17.233969 0.00% 0.00%
46.349998 17.233969 0.00% 0.00%
46.900002 17.644302 -1.18% -2.35%
46.900002 17.233969 0.00% 2.35%
43.799999 17.233969 6.84% 0.00%
41.330002 17.233969 5.80% 0.00%
41.330002 17.644302 0.00% -2.35%
41.330002 17.849466 0.00% -1.16%
41.330002 17.849466 0.00% 0.00%
41.330002 17.529409 0.00% 1.81%
41.330002 16.999449 0.00% 3.07%
41.330002 16.999449 0.00% 0.00%
41.330002 16.714087 0.00% 1.69%
41.330002 16.38796 0.00% 1.97%
41.330002 16.306427 0.00% 0.50%
41.330002 16.38796 0.00% -0.50%
43.669998 16.14336 -5.51% 1.50%
43.669998 16.917915 0.00% -4.69%
42.200001 16.714087 3.42% 1.21%
42.200001 16.714087 0.00% 0.00%
42.200001 16.306427 0.00% 2.47%
41.5 16.102592 1.67% 1.26%
41.5 16.102592 0.00% 0.00%
41.5 15.898767 0.00% 1.27%
40.200001 16.42872 3.18% -3.28%
40.200001 15.654167 0.00% 4.83%
40.200001 15.580792 0.00% 0.47%
40.200001 15.53187 0.00% 0.31%
40.200001 15.588943 0.00% -0.37%
40.919998 16.306427 -1.78% -4.50%
40.919998 15.980301 0.00% 2.02%
40.110001 16.38796 2.00% -2.52%
40.110001 16.061829 0.00% 2.01%
40.110001 16.322733 0.00% -1.61%
39.580002 16.75485 1.33% -2.61%
39.580002 17.366343 0.00% -3.58%
39.580002 17.366343 0.00% 0.00%
41.25 17.244045 -4.13% 0.71%
40.630001 17.203274 1.51% 0.24%
39.75 17.244045 2.19% -0.24%
39.75 17.529409 0.00% -1.64%
39.75 17.129906 0.00% 2.31%
41.049999 17.545715 -3.22% -2.40%
41.049999 17.570175 0.00% -0.14%
42.5 17.73324 -3.47% -0.92%
42.5 17.73324 0.00% 0.00%
45 17.73324 -5.72% 0.00%
38 17.73324 16.91% 0.00%
41.5 17.73324 -8.81% 0.00%
 41.5 17.651709 0.00% 0.46%
41.5 17.78216 0.00% -0.74%
40.200001 17.798462 3.18% -0.09%
40.200001 17.774 0.00% 0.14%
41 17.774 -1.97% 0.00%
41 17.774 0.00% 0.00%
41 17.855536 0.00% -0.46%
41 17.937069 0.00% -0.46%
41 18.752388 0.00% -4.45%
39 18.140903 5.00% 3.32%
40 18.157207 -2.53% -0.09%
40 17.529409 0.00% 3.52%
39.68 17.529409 0.80% 0.00%
39.349998 17.570175 0.84% -0.23%
39.349998 17.937069 0.00% -2.07%
39.349998 17.937069 0.00% 0.00%
39.73 17.937069 -0.96% 0.00%
39.080002 17.45603 1.65% 2.72%
90.999535 11128.540039 -84.52% -645.76%
 AIRBUS CAPM

Date AIRBUS Paris Delayed Price RCS RS&P

12/17/2021 99.989998 103.400002
12/16/2021 102.5 105.050003 -2.48% -1.58%
12/15/2021 103.080002 104 -0.56% 1.00%
12/14/2021 105.580002 106.050003 -2.40% -1.95%
12/13/2021 105.5 106.400002 0.08% -0.33%
12/10/2021 107.260002 108.150002 -1.65% -1.63%
12/9/2021 105.879997 107.800003 1.29% 0.32%
12/8/2021 102.839996 108.150002 2.91% -0.32%
12/7/2021 98.550003 105.25 4.26% 2.72%
12/6/2021 101.099998 106 -2.55% -0.71%
12/3/2021 101.919998 106.400002 -0.81% -0.38%
12/2/2021 98.720001 103.099998 3.19% 3.15%
12/1/2021 99.690002 104.400002 -0.98% -1.25%
11/30/2021 99.360001 104 0.33% 0.38%
11/29/2021 112.260002 113.800003 -12.21% -9.01%
11/26/2021 111.459999 112.25 0.72% 1.37%
11/24/2021 110.260002 111.300003 1.08% 0.85%
11/23/2021 108.779999 109.75 1.35% 1.40%
11/22/2021 109.400002 108.949997 -0.57% 0.73%
11/19/2021 113.260002 115.949997 -3.47% -6.23%
11/18/2021 114.440002 115.150002 -1.04% 0.69%
11/17/2021 115 117.349998 -0.49% -1.89%
11/16/2021 114.040001 119.599998 0.84% -1.90%
11/15/2021 112.139999 119.449997 1.68% 0.13%
11/12/2021 114.699997 119.949997 -2.26% -0.42%
11/11/2021 116.199997 122.050003 -1.30% -1.74%
11/10/2021 116.32 122.949997 -0.10% -0.73%
11/9/2021 115.639999 123.449997 0.59% -0.41%
11/8/2021 113.900002 124.199997 1.52% -0.61%
11/5/2021 109 120.449997 4.40% 3.07%
11/4/2021 108 118.199997 0.92% 1.89%
11/3/2021 110.300003 119.099998 -2.11% -0.76%
11/2/2021 109.660004 116.900002 0.58% 1.86%
11/1/2021 110.599998 114.900002 -0.85% 1.73%
10/29/2021 112 113.900002 -1.26% 0.87%
10/28/2021 110 112.150002 1.80% 1.55%
10/27/2021 109.940002 112 0.05% 0.13%
10/26/2021 108.080002 109.650002 1.71% 2.12%
10/25/2021 109.779999 114.099998 -1.56% -3.98%
10/22/2021 111.379997 115.400002 -1.45% -1.13%
10/21/2021 112.160004 116.199997 -0.70% -0.69%
10/20/2021 112.32 116.699997 -0.14% -0.43%
10/19/2021 113.300003 115.400002 -0.87% 1.12%
10/18/2021 114.900002 115.449997 -1.40% -0.04%
10/15/2021 113.360001 112.949997 1.35% 2.19%
10/14/2021 112.339996 111.650002 0.90% 1.16%
10/13/2021 113.239998 113.800003 -0.80% -1.91%
10/12/2021 113.82 113.75 -0.51% 0.04%
10/11/2021 113.220001 111.349998 0.53% 2.13%
10/8/2021 114.199997 112.900002 -0.86% -1.38%
10/7/2021 113.419998 112.150002 0.69% 0.67%
10/6/2021 115.080002 114.800003 -1.45% -2.34%
10/5/2021 113.660004 116.300003 1.24% -1.30%
10/4/2021 116.580002 114.300003 -2.54% 1.73%
10/1/2021 115.099998 110.599998 1.28% 3.29%
9/30/2021 117.300003 114.75 -1.89% -3.68%
9/29/2021 113.360001 113.449997 3.42% 1.14%
9/28/2021 117.239998 114.800003 -3.37% -1.18%
9/27/2021 115.400002 108.099998 1.58% 6.01%
9/24/2021 116.68 105.150002 -1.10% 2.77%
9/23/2021 115.839996 107.050003 0.72% -1.79%
9/22/2021 113.279999 107 2.23% 0.05%
9/21/2021 111.940002 106 1.19% 0.94%
9/20/2021 113.040001 101.349998 -0.98% 4.49%
9/17/2021 114.879997 98.199997 -1.61% 3.16%
9/16/2021 112.360001 96.900002 2.22% 1.33%
9/15/2021 112.760002 97.639999 -0.36% -0.76%
9/14/2021 115.080002 98.620003 -2.04% -1.00%
9/13/2021 114.360001 96.440002 0.63% 2.24%
9/10/2021 115.199997 98.220001 -0.73% -1.83%
9/9/2021 113.720001 99.779999 1.29% -1.58%
9/8/2021 114.099998 97.919998 -0.33% 1.88%
9/7/2021 115.879997 98.160004 -1.55% -0.24%
9/3/2021 114.480003 98.019997 1.22% 0.14%
9/2/2021 116.779999 101.599998 -1.99% -3.59%
9/1/2021 118 102.050003 -1.04% -0.44%
8/31/2021 115.699997 99.440002 1.97% 2.59%
8/30/2021 114.860001 99.5 0.73% -0.06%
8/27/2021 115.019997 100.349998 -0.14% -0.85%
8/26/2021 115 100.150002 0.02% 0.20%
8/25/2021 115.919998 101.300003 -0.80% -1.14%
8/24/2021 113.459999 102 2.14% -0.69%
8/23/2021 111.720001 100 1.55% 1.98%
8/20/2021 110.480003 98.220001 1.12% 1.80%
8/19/2021 110.040001 100.099998 0.40% -1.90%
8/18/2021 113.620003 101.400002 -3.20% -1.29%
8/17/2021 113.540001 100.099998 0.07% 1.29%
8/16/2021 114.620003 101.949997 -0.95% -1.83%
8/13/2021 115.440002 101.699997 -0.71% 0.25%
8/12/2021 115.300003 102.75 0.12% -1.03%
8/11/2021 115.720001 102.949997 -0.36% -0.19%
8/10/2021 115.160004 102.050003 0.49% 0.88%
8/9/2021 114.760002 102.849998 0.35% -0.78%
8/6/2021 116.900002 104.550003 -1.85% -1.64%
8/5/2021 116.639999 104.5 0.22% 0.05%
8/4/2021 114.440002 100.449997 1.90% 3.95%
8/3/2021 114.779999 100.449997 -0.30% 0.00%
8/2/2021 116.779999 102.800003 -1.73% -2.31%
7/30/2021 115.699997 102.199997 0.93% 0.59%
7/29/2021 116 103.849998 -0.26% -1.60%
7/28/2021 115.300003 107.099998 0.61% -3.08%
7/27/2021 112.32 105.25 2.62% 1.74%
7/26/2021 112 105.25 0.29% 0.00%
7/23/2021 111.5 105.400002 0.45% -0.14%
7/22/2021 109.519997 104.099998 1.79% 1.24%
7/21/2021 110.639999 104.300003 -1.02% -0.19%
7/20/2021 106 104.050003 4.28% 0.24%
7/19/2021 103.580002 103.349998 2.31% 0.68%
7/16/2021 110.639999 107.449997 -6.59% -3.89%
7/15/2021 110.400002 104.150002 0.22% 3.12%
7/14/2021 110.980003 107.449997 -0.52% -3.12%
7/13/2021 111.239998 109.300003 -0.23% -1.71%
7/12/2021 112.199997 110.349998 -0.86% -0.96%
7/9/2021 112.760002 111.050003 -0.50% -0.63%
7/8/2021 109.019997 111.050003 3.37% 0.00%
7/7/2021 109.82 112.599998 -0.73% -1.39%
7/6/2021 110.879997 113.400002 -0.96% -0.71%
7/2/2021 113.080002 113.650002 -1.96% -0.22%
7/1/2021 112.220001 111.099998 0.76% 2.27%
6/30/2021 109.900002 110.25 2.09% 0.77%
6/29/2021 108.440002 109.849998 1.34% 0.36%
6/28/2021 106.480003 112.699997 1.82% -2.56%
6/25/2021 107.099998 116.349998 -0.58% -3.19%
6/24/2021 110.32 123.699997 -2.96% -6.13%
6/23/2021 111.919998 123.5 -1.44% 0.16%
6/22/2021 111.300003 120.699997 0.56% 2.29%
6/21/2021 112.639999 121.099998 -1.20% -0.33%
6/18/2021 112.919998 123 -0.25% -1.56%
6/17/2021 112.720001 123.650002 0.18% -0.53%
6/16/2021 114.599998 126.199997 -1.65% -2.04%
6/15/2021 114.080002 125.25 0.45% 0.76%
6/14/2021 113.18 125 0.79% 0.20%
6/11/2021 112.400002 126.599998 0.69% -1.27%
6/10/2021 112.360001 124.900002 0.04% 1.35%
6/9/2021 110.519997 122.800003 1.65% 1.70%
6/8/2021 110.599998 122.699997 -0.07% 0.08%
6/7/2021 110.5 113.449997 0.09% 7.84%
6/4/2021 111.32 115 -0.74% -1.36%
6/3/2021 109.919998 111.900002 1.27% 2.73%
6/2/2021 109.779999 112.550003 0.13% -0.58%
6/1/2021 110.699997 114.949997 -0.83% -2.11%
5/28/2021 108.760002 115.300003 1.77% -0.30%
5/27/2021 106.660004 113.349998 1.95% 1.71%
5/26/2021 108 111.599998 -1.25% 1.56%
5/25/2021 106.68 109.550003 1.23% 1.85%
5/24/2021 97.669998 110.699997 8.82% -1.04%
5/21/2021 97.139999 109.75 0.54% 0.86%
5/20/2021 98.260002 109.800003 -1.15% -0.05%
5/19/2021 97.910004 109.25 0.36% 0.50%
5/18/2021 96.510002 110.25 1.44% -0.91%
5/17/2021 95.059998 110.099998 1.51% 0.14%
5/14/2021 97.139999 110.650002 -2.16% -0.50%
5/13/2021 96.900002 111.650002 0.25% -0.90%
5/12/2021 99.57 115.050003 -2.72% -3.00%
5/11/2021 96 112.949997 3.65% 1.84%
5/10/2021 96.559998 114.150002 -0.58% -1.06%
5/7/2021 95.900002 113.699997 0.69% 0.40%
5/6/2021 98.360001 114.349998 -2.53% -0.57%
5/5/2021 98.370003 115.550003 -0.01% -1.04%
5/4/2021 96.75 115.900002 1.66% -0.30%
5/3/2021 96.57 116.5 0.19% -0.52%
4/30/2021 96.730003 113.5 -0.17% 2.61%
4/29/2021 99.910004 110.650002 -3.23% 2.54%
4/28/2021 99.940002 106.699997 -0.03% 3.64%
4/27/2021 100 104.550003 -0.06% 2.04%
4/26/2021 99.300003 103.349998 0.70% 1.15%
4/23/2021 99.790001 101.550003 -0.49% 1.76%
4/22/2021 101.239998 101.699997 -1.44% -0.15%
4/21/2021 98.459999 99.919998 2.78% 1.77%
4/20/2021 99.709999 102.349998 -1.26% -2.40%
4/19/2021 97.730003 101.25 2.01% 1.08%
4/16/2021 97.940002 101.050003 -0.21% 0.20%
4/15/2021 102.699997 103.150002 -4.75% -2.06%
4/14/2021 103.68 101.849998 -0.95% 1.27%
4/13/2021 102.839996 102.550003 0.81% -0.68%
4/12/2021 100.220001 103 2.58% -0.44%
4/9/2021 98.400002 103.25 1.83% -0.24%
4/8/2021 99.900002 102.25 -1.51% 0.97%
4/7/2021 101.099998 105.099998 -1.19% -2.75%
4/6/2021 100.800003 106.599998 0.30% -1.42%
4/5/2021 100.540001 106.449997 0.26% 0.14%
4/1/2021 100.699997 105.900002 -0.16% 0.52%
3/31/2021 100.419998 103.75 0.28% 2.05%
3/30/2021 96.540001 101.900002 3.94% 1.80%
3/29/2021 97.699997 102 -1.19% -0.10%
3/26/2021 97.400002 101 0.31% 0.99%
3/25/2021 97.68 100.5 -0.29% 0.50%
3/24/2021 96.489998 102 1.23% -1.48%
3/23/2021 95.970001 102.099998 0.54% -0.10%
3/22/2021 95.209999 100.699997 0.80% 1.38%
3/19/2021 97.07 103.199997 -1.93% -2.45%
3/18/2021 97.339996 106.099998 -0.28% -2.77%
3/17/2021 101.099998 107.599998 -3.79% -1.40%
3/16/2021 101 108.300003 0.10% -0.65%
3/15/2021 101.779999 110.199997 -0.77% -1.74%
3/12/2021 100 109.900002 1.76% 0.27%
3/11/2021 100 108.300003 0.00% 1.47%
3/10/2021 99.129997 105.5 0.87% 2.62%
3/9/2021 98.989998 104.300003 0.14% 1.14%
3/8/2021 100.260002 104.5 -1.27% -0.19%
3/5/2021 100.519997 105.5 -0.26% -0.95%
3/4/2021 95.419998 105 5.21% 0.48%
3/3/2021 100.300003 105.099998 -4.99% -0.10%
3/2/2021 100.459999 105.800003 -0.16% -0.66%
3/1/2021 99.099998 104.5 1.36% 1.24%
2/26/2021 100.68 106.599998 -1.58% -1.99%
2/25/2021 95.910004 105.199997 4.85% 1.32%
2/24/2021 98.93 106.099998 -3.10% -0.85%
 2/23/2021 102.720001 107.5 -3.76% -1.31%
2/22/2021 98.949997 104.5 3.74% 2.83%
2/19/2021 95.800003 99.650002 3.24% 4.75%
2/18/2021 91.769997 95.699997 4.30% 4.04%
2/17/2021 91.290001 95 0.52% 0.73%
2/16/2021 93.900002 96.800003 -2.82% -1.88%
2/12/2021 93.800003 99.349998 0.11% -2.60%
2/11/2021 93.669998 99.949997 0.14% -0.60%
2/10/2021 92.209999 99.949997 1.57% 0.00%
2/9/2021 91.220001 101.800003 1.08% -1.83%
2/8/2021 91.690002 101.800003 -0.51% 0.00%
2/5/2021 92.470001 103 -0.85% -1.17%
2/4/2021 93.870003 106.5 -1.50% -3.34%
2/3/2021 93.419998 104.199997 0.48% 2.18%
2/2/2021 93.099998 101.699997 0.34% 2.43%
2/1/2021 89.809998 101.599998 3.60% 0.10%
1/29/2021 88.589996 101 1.37% 0.59%
1/28/2021 83.110001 97.050003 6.39% 3.99%
1/27/2021 83.199997 95 -0.11% 2.13%
1/26/2021 85.150002 98.800003 -2.32% -3.92%
1/25/2021 84.360001 96.650002 0.93% 2.20%
1/22/2021 85.290001 95.300003 -1.10% 1.41%
1/21/2021 84.870003 92.25 0.49% 3.25%
1/20/2021 88.830002 94.050003 -4.56% -1.93%
1/19/2021 89.360001 95 -0.59% -1.01%
1/15/2021 92.410004 95.949997 -3.36% -1.00%
1/14/2021 91.300003 95 1.21% 1.00%
1/13/2021 91.190002 95.599998 0.12% -0.63%
1/12/2021 92.550003 97.550003 -1.48% -2.02%
1/11/2021 93.25 96.75 -0.75% 0.82%
1/8/2021 89.110001 94.699997 4.54% 2.14%
1/7/2021 89.959999 95.5 -0.95% -0.84%
1/6/2021 89.779999 95.400002 0.20% 0.10%
1/5/2021 90.099998 97.349998 -0.36% -2.02%
1/4/2021 89.620003 98.25 0.53% -0.92%
12/31/2020 90.169998 99.199997 -0.61% -0.96%
12/30/2020 89.830002 99.050003 0.38% 0.15%
12/29/2020 89.889999 99.550003 -0.07% -0.50%
12/28/2020 89.779999 106.099998 0.12% -6.37%
12/24/2020 91.25 104.400002 -1.62% 1.62%
12/23/2020 93.07 104.599998 -1.97% -0.19%
12/22/2020 91.980003 104.699997 1.18% -0.10%
12/21/2020 92.040001 101.099998 -0.07% 3.50%
12/18/2020 91.949997 101.5 0.10% -0.39%
12/17/2020 87.940002 101 4.46% 0.49%
12/16/2020 86.540001 100.300003 1.60% 0.70%
12/15/2020 89 102.099998 -2.80% -1.78%
12/14/2020 90.379997 107.300003 -1.54% -4.97%
12/11/2020 90.709999 106.199997 -0.36% 1.03%
12/10/2020 91.370003 106 -0.72% 0.19%
12/9/2020 92.050003 105 -0.74% 0.95%
12/8/2020 92.190002 105.400002 -0.15% -0.38%
12/7/2020 93.720001 105 -1.65% 0.38%
12/4/2020 93.589996 106 0.14% -0.95%
12/3/2020 94.730003 106.800003 -1.21% -0.75%
12/2/2020 95.209999 107 -0.51% -0.19%
12/1/2020 96.239998 108 -1.08% -0.93%
11/30/2020 95 105.800003 1.30% 2.06%
11/27/2020 91.32 105.800003 3.95% 0.00%
11/25/2020 89.400002 105.699997 2.12% 0.09%
11/24/2020 87.730003 105.900002 1.89% -0.19%
11/23/2020 90 108.5 -2.55% -2.43%
11/20/2020 89.800003 109.5 0.22% -0.92%
11/19/2020 91.5 109.300003 -1.88% 0.18%
11/18/2020 93.5 114.800003 -2.16% -4.91%
11/17/2020 90.139999 112.800003 3.66% 1.76%
11/16/2020 88.639999 113.699997 1.68% -0.79%
11/13/2020 89.330002 113.400002 -0.78% 0.26%
11/12/2020 90 114 -0.75% -0.53%
11/11/2020 90.089996 114.800003 -0.10% -0.70%
11/10/2020 90 114.900002 0.10% -0.09%
11/9/2020 85.559998 107.300003 5.06% 6.84%
11/6/2020 84.610001 107.800003 1.12% -0.46%
11/5/2020 87 109.900002 -2.79% -1.93%
11/4/2020 87.919998 113.099998 -1.05% -2.87%
11/3/2020 83 107.900002 5.76% 4.71%
11/2/2020 70 86.25 17.03% 22.40%
10/30/2020 70.379997 89.099998 -0.54% -3.25%
10/29/2020 68.580002 89.5 2.59% -0.45%
10/28/2020 66.279999 89.800003 3.41% -0.33%
10/27/2020 63.09 86.400002 4.93% 3.86%
10/26/2020 62.59 83.900002 0.80% 2.94%
10/23/2020 61.5 82.650002 1.76% 1.50%
10/22/2020 61.77 80.199997 -0.44% 3.01%
10/21/2020 64 83.300003 -3.55% -3.79%
10/20/2020 65.849998 85.099998 -2.85% -2.14%
10/19/2020 68.029999 89.199997 -3.26% -4.71%
10/16/2020 64.449997 86.599998 5.41% 2.96%
10/15/2020 64.059998 86.699997 0.61% -0.12%
10/14/2020 66.940002 89.050003 -4.40% -2.67%
10/13/2020 65.720001 83.900002 1.84% 5.96%
10/12/2020 64.339996 81.099998 2.12% 3.39%
10/9/2020 61.790001 81.650002 4.04% -0.68%
10/8/2020 62.150002 83.400002 -0.58% -2.12%
10/7/2020 63.68 81.5 -2.43% 2.30%
10/6/2020 65.989998 85.25 -3.56% -4.50%
10/5/2020 66.779999 86.449997 -1.19% -1.40%
10/2/2020 66.919998 88.400002 -0.21% -2.23%
10/1/2020 66.699997 87.699997 0.33% 0.80%
9/30/2020 67.769997 88.449997 -1.59% -0.85%
9/29/2020 65.800003 86.75 2.95% 1.94%
9/28/2020 64.620003 83.550003 1.81% 3.76%
9/25/2020 64.900002 84.449997 -0.43% -1.07%
9/24/2020 62.07 85.349998 4.46% -1.06%
9/23/2020 62.59 84.599998 -0.83% 0.88%
9/22/2020 62.310001 85.5 0.45% -1.06%
9/21/2020 60.02 82.400002 3.74% 3.69%
9/18/2020 59.650002 83 0.62% -0.73%
9/17/2020 61.790001 85.75 -3.52% -3.26%
9/16/2020 62.369999 84 -0.93% 2.06%
9/15/2020 64.089996 81.900002 -2.72% 2.53%
9/14/2020 68.599998 85.800003 -6.80% -4.65%
9/11/2020 71.120003 89.5 -3.61% -4.22%
9/10/2020 70.790001 87.349998 0.47% 2.43%
9/9/2020 69.480003 86.699997 1.87% 0.75%
9/8/2020 71.32 87.349998 -2.61% -0.75%
9/4/2020 68.82 86.900002 3.57% 0.52%
9/3/2020 69.440002 88.25 -0.90% -1.54%
9/2/2020 69.389999 86.800003 0.07% 1.66%
9/1/2020 70.779999 88.599998 -1.98% -2.05%
8/31/2020 73.769997 91.699997 -4.14% -3.44%
8/28/2020 69.779999 88.550003 5.56% 3.50%
8/27/2020 71.5 91.300003 -2.44% -3.06%
8/26/2020 72.080002 87.5 -0.81% 4.25%
8/25/2020 69.57 85 3.54% 2.90%
8/24/2020 68.839996 87.800003 1.05% -3.24%
8/21/2020 71.440002 90.550003 -3.71% -3.08%
8/20/2020 72.110001 89.349998 -0.93% 1.33%
8/19/2020 70.239998 89.099998 2.63% 0.28%
8/18/2020 71.559998 87.75 -1.86% 1.53%
8/17/2020 72.099998 89.099998 -0.75% -1.53%
8/14/2020 69.080002 86.349998 4.28% 3.14%
8/13/2020 69.169998 85.050003 -0.13% 1.52%
8/12/2020 70.25 85.849998 -1.55% -0.94%
8/11/2020 69.230003 84.400002 1.46% 1.70%
8/10/2020 71.440002 84.150002 -3.14% 0.30%
8/7/2020 72.110001 88 -0.93% -4.47%
8/6/2020 73.300003 89.25 -1.64% -1.41%
8/5/2020 74.919998 91.650002 -2.19% -2.65%
8/4/2020 76.18 91.349998 -1.67% 0.33%
8/3/2020 72.059998 87.050003 5.56% 4.82%
7/31/2020 69.300003 84.099998 3.91% 3.45%
7/30/2020 68.330002 84.099998 1.41% 0.00%
7/29/2020 67.970001 84.400002 0.53% -0.36%
7/28/2020 65.68 82.949997 3.43% 1.73%
7/27/2020 63.73 80.099998 3.01% 3.50%
7/24/2020 62.009998 80 2.74% 0.12%
7/23/2020 63.34 83.300003 -2.12% -4.04%
7/22/2020 62.18 87.699997 1.85% -5.15%
7/21/2020 63.849998 89.050003 -2.65% -1.53%
7/20/2020 61.919998 91 3.07% -2.17%
7/17/2020 63.93 91 -3.19% 0.00%
7/16/2020 65.279999 90.75 -2.09% 0.28%
7/15/2020 67.110001 91.050003 -2.76% -0.33%
7/14/2020 68.050003 93.5 -1.39% -2.66%
7/13/2020 65.709999 91.099998 3.50% 2.60%
7/10/2020 65.900002 91.5 -0.29% -0.44%
7/9/2020 67 92 -1.66% -0.54%
7/8/2020 69.220001 93.449997 -3.26% -1.56%
7/7/2020 66.160004 90.900002 4.52% 2.77%
7/6/2020 67.849998 92 -2.52% -1.20%
7/2/2020 65.449997 92.75 3.60% -0.81%
7/1/2020 63.220001 91.349998 3.47% 1.52%
6/30/2020 65.830002 92.199997 -4.05% -0.93%
6/29/2020 67.300003 93.550003 -2.21% -1.45%
6/26/2020 67.720001 95.550003 -0.62% -2.12%
6/25/2020 65.629997 94.849998 3.13% 0.74%
6/24/2020 66.410004 94.199997 -1.18% 0.69%
6/23/2020 64.190002 91.400002 3.40% 3.02%
6/22/2020 63.52 91.400002 1.05% 0.00%
6/19/2020 63.349998 91.599998 0.27% -0.22%
6/18/2020 61.880001 92.300003 2.35% -0.76%
6/17/2020 63.919998 92.199997 -3.24% 0.11%
6/16/2020 62.970001 91.900002 1.50% 0.33%
6/15/2020 66.760002 96.650002 -5.84% -5.04%
6/12/2020 67.260002 97.599998 -0.75% -0.98%
6/11/2020 68.860001 99.800003 -2.35% -2.23%
6/10/2020 67.82 100.099998 1.52% -0.30%
6/9/2020 69.75 100 -2.81% 0.10%
6/8/2020 69.830002 100.400002 -0.11% -0.40%
6/5/2020 68 97.650002 2.66% 2.78%
6/4/2020 66.949997 98.949997 1.56% -1.32%
6/3/2020 67.059998 97.400002 -0.16% 1.58%
6/2/2020 74.959999 106 -11.14% -8.46%
6/1/2020 75.669998 111 -0.94% -4.61%
5/29/2020 81.910004 113 -7.92% -1.79%
5/28/2020 80.980003 107.400002 1.14% 5.08%
5/27/2020 71.980003 100.590218 11.78% 6.55%
5/26/2020 68.410004 100.492935 5.09% 0.10%
5/22/2020 63.700001 95.09375 7.13% 5.52%
5/21/2020 59.439999 91.980705 6.92% 3.33%
5/20/2020 56.700001 91.105164 4.72% 0.96%
5/19/2020 60.119999 92.029343 -5.86% -1.01%
5/18/2020 61.130001 93.050812 -1.67% -1.10%
5/15/2020 62.810001 94.072281 -2.71% -1.09%
5/14/2020 58.639999 83.711685 6.87% 11.67%
5/13/2020 54.040001 76.999184 8.17% 8.36%
5/12/2020 54.650002 77.193748 -1.12% -0.25%
5/11/2020 55.049999 77.874733 -0.73% -0.88%
5/8/2020 54.23 78.750267 1.50% -1.12%
5/7/2020 55.34 78.70163 -2.03% 0.06%
5/6/2020 49.310001 69.605705 11.54% 12.28%
5/5/2020 49.880001 71.162231 -1.15% -2.21%
5/4/2020 49.599998 73.691574 0.56% -3.49%
5/1/2020 51.220001 75.831787 -3.21% -2.86%
4/30/2020 54.5 76.610054 -6.21% -1.02%
4/29/2020 56.07 78.798912 -2.84% -2.82%
4/28/2020 55.75 78.020645 0.57% 0.99%
4/27/2020 53.700001 79.674454 3.75% -2.10%
4/24/2020 56.439999 81.62011 -4.98% -2.41%
4/23/2020 55 81.571465 2.58% 0.06%
4/22/2020 57.880001 86.97065 -5.10% -6.41%
4/21/2020 58.389999 87.165215 -0.88% -0.22%
4/20/2020 52.880001 87.797554 9.91% -0.72%
4/17/2020 51.07 87.165215 3.48% 0.72%
4/16/2020 52.34 83.90625 -2.46% 3.81%
4/15/2020 54.25 84.489944 -3.58% -0.69%
4/14/2020 53.529999 85.122284 1.34% -0.75%
4/13/2020 51.959999 84.003532 2.98% 1.32%
4/9/2020 55.619999 85.608696 -6.81% -1.89%
4/8/2020 55 85.997826 1.12% -0.45%
4/7/2020 51.514088 81.425537 6.55% 5.46%
4/6/2020 53.063381 85.560051 -2.96% -4.95%
4/3/2020 58.098595 91.737503 -9.07% -6.97%
4/2/2020 59.066902 89.986412 -1.65% 1.93%
4/1/2020 57.914616 86.58152 1.97% 3.86%
3/31/2020 55.232395 90.472824 4.74% -4.40%
3/30/2020 51.833626 86.484238 6.35% 4.51%
3/27/2020 47.93618 82.447006 7.82% 4.78%
3/26/2020 48.676937 82.787498 -1.53% -0.41%
3/25/2020 50.545776 80.501358 -3.77% 2.80%
3/24/2020 57.459507 85.073639 -12.82% -5.52%
3/23/2020 58.999123 86.19239 -2.64% -1.31%
3/20/2020 66.009682 94.85054 -11.23% -9.57%
3/19/2020 69.999123 104.286949 -5.87% -9.48%
3/18/2020 58.108273 100.882057 18.62% 3.32%
3/17/2020 54.205986 104.286949 6.95% -3.32%
3/16/2020 53.257042 92.904892 1.77% 11.56%
3/13/2020 61.758804 99.617393 -14.81% -6.98%
3/12/2020 52.02729 81.133698 17.15% 20.52%
3/11/2020 47.510124 70.529892 9.08% 14.01%
3/10/2020 61.042255 69.702988 -25.06% 1.18%
3/9/2020 66.813385 75.880432 -9.03% -8.49%
3/6/2020 71.974472 90.472824 -7.44% -17.59%
3/5/2020 69.098595 95.288307 4.08% -5.19%
3/4/2020 82.984154 110.999451 -18.31% -15.26%
3/3/2020 86.779938 118.295647 -4.47% -6.37%
3/2/2020 87.138206 119.463043 -0.41% -0.98%
2/28/2020 96.346832 125.980972 -10.05% -5.31%
2/27/2020 104.306343 129.969574 -7.94% -3.12%
2/26/2020 107.443665 131.331512 -2.96% -1.04%
2/25/2020 108.56691 129.872284 -1.04% 1.12%
2/24/2020 104.209511 130.942398 4.10% -0.82%
2/21/2020 104.674294 130.164124 -0.45% 0.60%
2/20/2020 111.355637 139.308685 -6.19% -6.79%
2/19/2020 116.739433 145.34021 -4.72% -4.24%
2/18/2020 119.625 147.869568 -2.44% -1.73%
2/14/2020 120.438377 153.803802 -0.68% -3.93%
 2/13/2020 126.693665 162.170105 -5.06% -5.30%
2/12/2020 127.603874 161.97554 -0.72% 0.12%
2/11/2020 127.623245 164.407608 -0.02% -1.49%
2/10/2020 126.132042 165.477722 1.18% -0.65%
2/7/2020 126.829224 165.672287 -0.55% -0.12%
2/6/2020 125.74472 164.115753 0.86% 0.94%
2/5/2020 128.591553 163.823898 -2.24% 0.18%
2/4/2020 132.271133 165.477722 -2.82% -1.00%
2/3/2020 133.62677 165.672287 -1.02% -0.12%
1/31/2020 132.290497 166.255966 1.01% -0.35%
1/30/2020 132.445419 168.396194 -0.12% -1.28%
1/29/2020 132.658447 170.439117 -0.16% -1.21%
1/28/2020 132.542267 172.384781 0.09% -1.14%
1/27/2020 133.62677 168.201614 -0.81% 2.46%
1/24/2020 129.443665 167.617935 3.18% 0.35%
1/23/2020 129.017609 166.353256 0.33% 0.76%
1/22/2020 130.237686 165.769562 -0.94% 0.35%
1/21/2020 132.232391 166.061401 -1.52% -0.18%
1/17/2020 129.985916 165.574997 1.71% 0.29%
1/16/2020 128.68837 164.407608 1.00% 0.71%
1/15/2020 134.595078 166.450546 -4.49% -1.23%
1/14/2020 131.49649 166.936966 2.33% -0.29%
1/13/2020 133.607391 172.190216 -1.59% -3.10%
1/10/2020 132.077469 169.271729 1.15% 1.71%
1/9/2020 133.529922 170.244568 -1.09% -0.57%
1/8/2020 132.445419 171.509232 0.82% -0.74%
1/7/2020 129.172531 172.092926 2.50% -0.34%
1/6/2020 130.00528 172.384781 -0.64% -0.17%
1/3/2020 130.818665 173.06575 -0.62% -0.39%
1/2/2020 130.838028 170.828262 -0.01% 1.30%
12/31/2019 130.160217 170.633682 0.52% 0.11%
12/30/2019 130.644363 169.563583 -0.37% 0.63%
12/27/2019 130.12149 168.882614 0.40% 0.40%
12/26/2019 127.816902 167.42337 1.79% 0.87%
12/24/2019 129.230637 167.034225 -1.10% 0.23%
12/23/2019 129.792252 168.979889 -0.43% -1.16%
12/20/2019 129.288742 171.314682 0.39% -1.37%
12/19/2019 126.34507 171.314682 2.30% 0.00%
12/18/2019 125.880287 172.190216 0.37% -0.51%
12/17/2019 129.056335 172.57933 -2.49% -0.23%
12/16/2019 128.920776 172.092926 0.11% 0.28%
12/13/2019 128.920776 172.092926 0.00% 0.00%
12/12/2019 128.572189 171.022827 0.27% 0.62%
12/11/2019 127.700714 169.660858 0.68% 0.80%
12/10/2019 126.674309 168.979889 0.81% 0.40%
12/9/2019 126.577469 170.925537 0.08% -1.14%
12/6/2019 127.332748 172.190216 -0.59% -0.74%
12/5/2019 125.125 172.287506 1.75% -0.06%
12/4/2019 121.910217 172.287506 2.60% 0.00%
12/3/2019 120.225357 171.509232 1.39% 0.45%
12/2/2019 120.070427 172.67662 0.13% -0.68%
11/29/2019 120.283455 171.022827 -0.18% 0.96%
11/27/2019 120.980637 171.022827 -0.58% 0.00%
11/26/2019 123.014091 172.482071 -1.67% -0.85%
11/25/2019 122.975357 170.439117 0.03% 1.19%
11/22/2019 123.924301 171.892548 -0.77% -0.85%
11/21/2019 120.128525 170.439117 3.11% 0.85%
11/20/2019 125.667252 170.826706 -4.51% -0.23%
11/19/2019 129.172531 171.989441 -2.75% -0.68%
11/18/2019 129.385559 172.861511 -0.16% -0.51%
11/15/2019 129.695435 173.442886 -0.24% -0.34%
11/14/2019 131.38028 174.799408 -1.29% -0.78%
11/13/2019 130.31514 172.861511 0.81% 1.11%
11/12/2019 129.463028 172.667725 0.66% 0.11%
11/11/2019 129.792252 173.927368 -0.25% -0.73%
11/8/2019 130.818665 174.314926 -0.79% -0.22%
11/7/2019 131.012329 169.760849 -0.15% 2.65%
11/6/2019 130.140839 169.663956 0.67% 0.06%
11/5/2019 132.077469 168.888794 -1.48% 0.46%
11/4/2019 131.554581 166.4664 0.40% 1.44%
11/1/2019 131.205994 165.400543 0.27% 0.64%
10/31/2019 130.411972 165.788147 0.61% -0.23%
10/30/2019 128.649658 166.272629 1.36% -0.29%
10/29/2019 128.74649 166.853989 -0.08% -0.35%
10/28/2019 128.088028 165.691238 0.51% 0.70%
10/25/2019 126.887321 165.788147 0.94% -0.06%
10/24/2019 125.996475 167.822937 0.70% -1.22%
10/23/2019 126.693665 167.822937 -0.55% 0.00%
10/22/2019 125.860916 167.435364 0.66% 0.23%
10/21/2019 124.350349 165.109879 1.21% 1.40%
10/18/2019 125.860916 165.497452 -1.21% -0.23%
10/17/2019 121.774651 165.303665 3.30% 0.12%
10/16/2019 120.728874 163.26886 0.86% 1.24%
10/15/2019 119.605637 162.784378 0.93% 0.30%
10/14/2019 118.385567 161.427856 1.03% 0.84%
10/11/2019 116.352119 160.265091 1.73% 0.72%
10/10/2019 117.998245 160.265091 -1.40% 0.00%
10/9/2019 118.133804 159.780609 -0.11% 0.30%
10/8/2019 116.584511 160.168198 1.32% -0.24%
10/7/2019 116.042252 159.974411 0.47% 0.12%
10/4/2019 115.538734 159.877518 0.43% 0.06%
10/3/2019 115.654938 159.877518 -0.10% 0.00%
10/2/2019 114.551064 159.199249 0.96% 0.43%
10/1/2019 115.112679 159.102356 -0.49% 0.06%
9/30/2019 114.183098 156.873749 0.81% 1.41%
9/27/2019 113.66021 156.001694 0.46% 0.56%
9/26/2019 113.97007 156.195496 -0.27% -0.12%
9/25/2019 113.505287 155.517212 0.41% 0.44%
9/24/2019 114.047539 155.9048 -0.48% -0.25%
9/23/2019 115.441902 155.032745 -1.22% 0.56%
9/20/2019 110.735916 154.74205 4.16% 0.19%
9/19/2019 113.040497 156.873749 -2.06% -1.37%
9/18/2019 115.422531 158.133392 -2.09% -0.80%
9/17/2019 115.228874 156.679962 0.17% 0.92%
9/16/2019 115.751762 156.292374 -0.45% 0.25%
9/13/2019 117.126762 154.838959 -1.18% 0.93%
9/12/2019 115.035217 156.001694 1.80% -0.75%
9/11/2019 116.003525 153.579315 -0.84% 1.56%
9/10/2019 116.294014 155.032745 -0.25% -0.94%
9/9/2019 120.147888 155.420319 -3.26% -0.25%
9/6/2019 118.927818 155.032745 1.02% 0.25%
9/5/2019 118.09507 154.935852 0.70% 0.06%
9/4/2019 117.397888 155.129654 0.59% -0.13%
9/3/2019 121.522888 156.679962 -3.45% -0.99%
8/30/2019 120.864441 156.389267 0.54% 0.19%
8/29/2019 119.586273 155.323425 1.06% 0.68%
8/28/2019 118.424301 155.323425 0.98% 0.00%
8/27/2019 122.820419 155.420319 -3.64% -0.06%
8/26/2019 122.588028 156.486176 0.19% -0.68%
8/23/2019 123.285217 156.486176 -0.57% 0.00%
8/22/2019 122.200706 155.9048 0.88% 0.37%
8/21/2019 120.670776 152.70726 1.26% 2.07%
8/20/2019 122.007042 152.610352 -1.10% 0.06%
8/19/2019 121.367958 152.222778 0.53% 0.25%
8/16/2019 121.30986 151.156921 0.05% 0.70%
8/15/2019 117.746483 149.897278 2.98% 0.84%
8/14/2019 118.676056 150.091064 -0.79% -0.13%
8/13/2019 118.947182 148.928329 -0.23% 0.78%
8/12/2019 118.734161 149.122116 0.18% -0.13%
8/9/2019 120.477112 148.637634 -1.46% 0.33%
8/8/2019 123.943665 150.284866 -2.84% -1.10%
8/7/2019 122.200706 148.250061 1.42% 1.36%
8/6/2019 120.825706 149.800385 1.13% -1.04%
8/5/2019 119.121475 148.34697 1.42% 0.97%
8/2/2019 118.521133 146.893524 0.51% 0.98%
8/1/2019 117.978874 147.668671 0.46% -0.53%
7/31/2019 122.568665 149.122116 -3.82% -0.98%
7/30/2019 121.232391 150.187973 1.10% -0.71%
7/29/2019 121.154938 149.994186 0.06% 0.13%
7/26/2019 123.130287 151.54451 -1.62% -1.03%
7/25/2019 118.133804 149.122116 4.14% 1.61%
7/24/2019 116.11972 148.153168 1.72% 0.65%
7/23/2019 116.875 148.443848 -0.65% -0.20%
7/22/2019 119.431335 151.641403 -2.16% -2.13%
7/19/2019 125.318665 152.12587 -4.81% -0.32%
7/18/2019 124.001762 150.866226 1.06% 0.83%
7/17/2019 123.672539 150.091064 0.27% 0.52%
7/16/2019 125.957748 154.354477 -1.83% -2.80%
7/15/2019 126.848595 155.61412 -0.70% -0.81%
7/12/2019 126.364441 156.001694 0.38% -0.25%
7/11/2019 127.778175 158.424088 -1.11% -1.54%
7/10/2019 128.417252 159.296143 -0.50% -0.55%
7/9/2019 126.616196 159.393036 1.41% -0.06%
7/8/2019 127.332748 160.749557 -0.56% -0.85%
7/5/2019 127.913742 159.683716 -0.46% 0.67%
7/3/2019 127.778175 157.745819 0.11% 1.22%
7/2/2019 126.984154 157.067551 0.62% 0.43%
7/1/2019 125.105637 155.517212 1.49% 0.99%
6/28/2019 123.633804 154.838959 1.18% 0.44%
6/27/2019 121.987679 154.838959 1.34% 0.00%
6/26/2019 121.852112 154.063782 0.11% 0.50%
6/25/2019 120.167252 152.610352 1.39% 0.95%
6/24/2019 119.992958 152.70726 0.15% -0.06%
6/21/2019 120.63205 152.901047 -0.53% -0.13%
6/20/2019 121.406693 153.676208 -0.64% -0.51%
6/19/2019 121.658455 152.222778 -0.21% 0.95%
6/18/2019 120.031693 151.060013 1.35% 0.77%
6/17/2019 120.360924 150.187973 -0.27% 0.58%
6/14/2019 120.728874 150.38176 -0.31% -0.13%
6/13/2019 119.954224 148.153168 0.64% 1.49%
6/12/2019 121.561623 149.800385 -1.33% -1.11%
6/11/2019 121.213028 153.87001 0.29% -2.68%
6/10/2019 119.353874 154.257568 1.55% -0.25%
6/7/2019 118.889084 153.579315 0.39% 0.44%
6/6/2019 119.547539 153.191727 -0.55% 0.25%
6/5/2019 119.102112 155.711014 0.37% -1.63%
6/4/2019 121.484154 150.866226 -1.98% 3.16%
6/3/2019 121.038734 147.378006 0.37% 2.34%
5/31/2019 118.540497 148.734528 2.09% -0.92%
5/30/2019 118.772896 151.060013 -0.20% -1.55%
5/29/2019 118.40493 149.800385 0.31% 0.84%
5/28/2019 119.489441 149.025223 -0.91% 0.52%
5/24/2019 117.223595 149.122116 1.91% -0.06%
5/23/2019 117.088028 148.637634 0.12% 0.33%
5/22/2019 114.221832 147.184204 2.48% 0.98%
5/21/2019 114.938377 148.229416 -0.63% -0.71%
5/20/2019 114.725357 147.184204 0.19% 0.71%
5/17/2019 113.447189 147.184204 1.12% 0.00%
5/16/2019 111.22007 145.568893 1.98% 1.10%
5/15/2019 111.588028 146.234009 -0.33% -0.46%
5/14/2019 110.75528 146.139008 0.75% 0.06%
5/13/2019 112.633804 146.994171 -1.68% -0.58%
5/10/2019 113.137321 147.849335 -0.45% -0.58%
5/9/2019 112.846832 147.469269 0.26% 0.26%
5/8/2019 111.239433 146.614105 1.43% 0.58%
5/7/2019 114.473595 148.324448 -2.87% -1.16%
5/6/2019 114.512329 148.514481 -0.03% -0.13%
5/3/2019 115.306343 147.469269 -0.69% 0.71%
5/2/2019 117.165497 148.419449 -1.60% -0.64%
5/1/2019 118.617958 146.614105 -1.23% 1.22%
4/30/2019 117.049294 146.424057 1.33% 0.13%
4/29/2019 115.228874 146.329041 1.57% 0.06%
4/26/2019 111.859154 148.229416 2.97% -1.29%
4/25/2019 113.776413 145.37886 -1.70% 1.94%
4/24/2019 113.098595 161.056961 0.60% -10.24%
4/23/2019 115.035217 170.748871 -1.70% -5.84%
4/22/2019 113.815147 170.748871 1.07% 0.00%
4/18/2019 115.906693 172.079163 -1.82% -0.78%
4/17/2019 115.771126 172.174164 0.12% -0.06%
4/16/2019 116.177826 171.984131 -0.35% 0.11%
4/15/2019 118.017609 172.554245 -1.57% -0.33%
4/12/2019 119.121475 173.219376 -0.93% -0.38%
4/11/2019 117.998245 172.934311 0.95% 0.16%
4/10/2019 118.036972 172.174164 -0.03% 0.44%
4/9/2019 118.327461 171.223984 -0.25% 0.55%
4/8/2019 118.908455 171.223984 -0.49% 0.00%
4/5/2019 116.429581 170.368805 2.11% 0.50%
4/4/2019 115.267609 169.038544 1.00% 0.78%
4/3/2019 114.183098 169.893723 0.95% -0.50%
4/2/2019 113.524651 168.943527 0.58% 0.56%
4/1/2019 113.243843 169.70369 0.25% -0.45%
3/29/2019 112.19352 168.943527 0.93% 0.45%
3/28/2019 111.238678 167.613251 0.85% 0.79%
3/27/2019 113.148354 167.708282 -1.70% -0.06%
3/26/2019 115.287193 171.223984 -1.87% -2.07%
3/25/2019 113.320221 171.414017 1.72% -0.11%
3/22/2019 112.499069 169.13356 0.73% 1.34%
3/21/2019 113.186554 168.658463 -0.61% 0.28%
3/20/2019 111.926163 167.043152 1.12% 0.96%
3/19/2019 112.44178 164.76268 -0.46% 1.37%
3/18/2019 112.575455 163.8125 -0.12% 0.58%
3/15/2019 111.009514 161.817123 1.40% 1.23%
3/14/2019 110.264748 163.622467 0.67% -1.11%
3/13/2019 111.085899 164.192581 -0.74% -0.35%
3/12/2019 108.889771 161.722107 2.00% 1.52%
3/11/2019 109.424484 164.192581 -0.49% -1.52%
3/8/2019 113.205643 165.427826 -3.40% -0.75%
3/7/2019 112.537254 164.857727 0.59% 0.35%
3/6/2019 113.625771 169.323608 -0.96% -2.67%
3/5/2019 112.670937 167.328232 0.84% 1.19%
3/4/2019 112.365387 166.283005 0.27% 0.63%
3/1/2019 111.716103 163.052368 0.58% 1.96%
2/28/2019 111.601517 159.156586 0.10% 2.42%
2/27/2019 109.405388 159.821701 1.99% -0.42%
2/26/2019 107.858543 160.866943 1.42% -0.65%
2/25/2019 106.483582 160.866943 1.28% 0.00%
2/22/2019 107.648483 161.437027 -1.09% -0.35%
2/21/2019 108.584229 161.532059 -0.87% -0.06%
2/20/2019 108.1259 160.676895 0.42% 0.53%
2/19/2019 108.870682 163.432434 -0.69% -1.70%
2/15/2019 108.756104 163.432434 0.11% 0.00%
2/14/2019 108.469643 162.102173 0.26% 0.82%
2/13/2019 108.335968 165.712891 0.12% -2.20%
2/12/2019 108.01133 163.147369 0.30% 1.56%
2/11/2019 108.221382 163.527466 -0.19% -0.23%
2/8/2019 108.565132 165.04776 -0.32% -0.93%
2/7/2019 106.330811 164.382614 2.08% 0.40%
2/6/2019 106.101646 163.052368 0.22% 0.81%
 2/5/2019 106.120743 163.622467 -0.02% -0.35%
2/4/2019 106.235329 160.676895 -0.11% 1.82%
2/1/2019 105.967972 160.581863 0.25% 0.06%
1/31/2019 102.339584 154.500671 3.48% 3.86%
1/30/2019 99.666031 156.876129 2.65% -1.53%
1/29/2019 98.13829 155.545868 1.54% 0.85%
1/28/2019 97.393524 152.980362 0.76% 1.66%
1/25/2019 95.426552 152.980362 2.04% 0.00%
1/24/2019 95.321518 154.595673 0.11% -1.05%
1/23/2019 97.46991 155.925949 -2.23% -0.86%
1/22/2019 97.393524 158.586472 0.08% -1.69%
1/18/2019 96.820618 155.925949 0.59% 1.69%
1/17/2019 96.553268 157.636261 0.28% -1.09%
1/16/2019 95.693909 158.871521 0.89% -0.78%
1/15/2019 94.529007 156.02095 1.22% 1.81%
1/14/2019 91.712234 156.781097 3.03% -0.49%
1/11/2019 91.11068 155.830917 0.66% 0.61%
1/10/2019 92.151466 156.686081 -1.14% -0.55%
1/9/2019 91.588097 157.25621 0.61% -0.36%
1/8/2019 89.573395 157.731308 2.22% -0.30%
1/7/2019 90.47094 157.921341 -1.00% -0.12%
1/4/2019 90.232239 156.591064 0.26% 0.85%
1/3/2019 89.430176 154.880737 0.89% 1.10%
1/2/2019 87.615982 155.260803 2.05% -0.25%
12/31/2018 88.360756 156.30603 -0.85% -0.67%
12/28/2018 88.141136 158.49147 0.25% -1.39%
12/27/2018 85.849525 158.586472 2.63% -0.06%
12/26/2018 84.388618 158.49147 1.72% 0.06%
12/24/2018 85.563072 159.821701 -1.38% -0.84%
12/21/2018 85.629906 154.785706 -0.08% 3.20%
12/20/2018 82.736755 162.197174 3.44% -4.68%
12/19/2018 79.786301 157.921341 3.63% 2.67%
12/18/2018 81.275848 159.821701 -1.85% -1.20%
12/17/2018 77.542427 155.450851 4.70% 2.77%
12/14/2018 80.368752 157.541275 -3.58% -1.34%
12/13/2018 80.168228 157.25621 0.25% 0.18%
12/12/2018 79.977272 155.830917 0.24% 0.91%
12/11/2018 78.392235 153.835526 2.00% 1.29%
12/10/2018 77.943466 153.550476 0.57% 0.19%
12/7/2018 79.347076 154.12059 -1.78% -0.37%
12/6/2018 79.566689 152.2202 -0.28% 1.24%
12/4/2018 83.261909 155.545868 -4.54% -2.16%
12/3/2018 84.646431 153.740524 -1.65% 1.17%
11/30/2018 83.691589 157.636261 1.13% -2.50%
11/29/2018 84.665527 157.921341 -1.16% -0.18%
11/28/2018 85.906815 159.536667 -1.46% -1.02%
11/27/2018 87.348625 159.631683 -1.66% -0.06%
11/26/2018 84.598679 156.115997 3.20% 2.23%
11/23/2018 83.538811 152.980362 1.26% 2.03%
11/21/2018 85.047462 155.450851 -1.79% -1.60%
11/20/2018 84.636879 156.876129 0.48% -0.91%
11/19/2018 88.141136 158.966553 -4.06% -1.32%
11/16/2018 90.012619 159.912766 -2.10% -0.59%
11/15/2018 91.378036 159.912766 -1.51% 0.00%
11/14/2018 90.346817 162.46759 1.13% -1.59%
11/13/2018 90.575974 163.886932 -0.25% -0.87%
11/12/2018 89.27739 164.549301 1.44% -0.40%
11/9/2018 89.468353 165.21167 -0.21% -0.40%
11/8/2018 89.353783 165.684769 0.13% -0.29%
11/7/2018 89.19146 163.129944 0.18% 1.55%
11/6/2018 88.160233 162.562225 1.16% 0.35%
11/5/2018 88.962296 161.805252 -0.91% 0.47%
11/2/2018 86.957138 159.345016 2.28% 1.53%
11/1/2018 88.389397 165.590164 -1.63% -3.84%
10/31/2018 88.694946 173.065369 -0.35% -4.42%
10/30/2018 89.62114 173.822342 -1.04% -0.44%
10/29/2018 91.215714 172.497635 -1.76% 0.77%
10/26/2018 92.065514 173.160004 -0.93% -0.38%
10/25/2018 90.127197 172.213745 2.13% 0.55%
10/24/2018 90.404106 175.147079 -0.31% -1.69%
10/23/2018 91.330299 174.57933 -1.02% 0.32%
10/22/2018 91.75042 174.957825 -0.46% -0.22%
10/19/2018 91.521263 172.497635 0.25% 1.42%
10/18/2018 91.072487 173.443848 0.49% -0.55%
10/17/2018 91.292107 173.160004 -0.24% 0.16%
10/16/2018 92.141907 174.768585 -0.93% -0.92%
10/15/2018 93.297264 174.957825 -1.25% -0.11%
10/12/2018 89.659332 173.916977 3.98% 0.60%
10/11/2018 91.502167 173.633102 -2.03% 0.16%
10/10/2018 91.807716 173.443848 -0.33% 0.11%
10/9/2018 93.516884 175.052444 -1.84% -0.92%
10/8/2018 91.005646 172.686874 2.72% 1.36%
10/5/2018 89.888489 172.30838 1.24% 0.22%
10/4/2018 91.960487 174.863205 -2.28% -1.47%
10/3/2018 93.526421 175.052444 -1.69% -0.11%
10/2/2018 94.825005 174.106232 -1.38% 0.54%
10/1/2018 96.305008 172.970764 -1.55% 0.65%
9/28/2018 97.126167 172.592239 -0.85% 0.22%
9/27/2018 93.392746 169.185837 3.92% 1.99%
9/26/2018 95.732101 169.091202 -2.47% 0.06%
9/25/2018 92.934433 168.807343 2.97% 0.17%
9/24/2018 94.519455 169.564316 -1.69% -0.45%
9/21/2018 97.870941 173.349228 -3.48% -2.21%
9/20/2018 98.940361 175.714798 -1.09% -1.36%
9/19/2018 99.303192 180.445953 -0.37% -2.66%
9/18/2018 100.506294 178.931992 -1.20% 0.84%
9/17/2018 102.224998 178.458893 -1.70% 0.26%
9/14/2018 100.907326 181.297577 1.30% -1.58%
9/13/2018 102.549652 181.676071 -1.61% -0.21%
9/12/2018 103.294426 183.473892 -0.72% -0.98%
9/11/2018 103.981903 179.783585 -0.66% 2.03%
9/10/2018 103.580879 178.458893 0.39% 0.74%
9/7/2018 100.334427 178.837357 3.18% -0.21%
9/6/2018 101.193779 179.59436 -0.85% -0.42%
9/5/2018 101.976746 177.51265 -0.77% 1.17%
9/4/2018 101.6521 173.538467 0.32% 2.26%
8/31/2018 101.556618 173.727737 0.09% -0.11%
8/30/2018 100.200745 175.620178 1.34% -1.08%
8/29/2018 101.499329 173.443848 -1.29% 1.25%
8/28/2018 101.403839 174.57933 0.09% -0.65%
8/27/2018 100.869125 176.944916 0.53% -1.35%
8/24/2018 101.881264 183.379272 -1.00% -3.57%
8/23/2018 101.938553 180.162079 -0.06% 1.77%
8/22/2018 100.067078 180.067474 1.85% 0.05%
8/21/2018 100.105255 179.499741 -0.04% 0.32%
8/20/2018 99.570549 179.87822 0.54% -0.21%
8/17/2018 98.348358 179.499741 1.24% 0.21%
8/16/2018 100.410812 180.351334 -2.08% -0.47%
8/15/2018 102.645134 179.59436 -2.20% 0.42%
8/14/2018 101.461136 179.121231 1.16% 0.26%
8/13/2018 104.058296 179.87822 -2.53% -0.42%
8/10/2018 105.089516 182.149155 -0.99% -1.25%
8/9/2018 104.039192 181.486816 1.00% 0.36%
8/8/2018 103.122551 183.190033 0.88% -0.93%
8/7/2018 102.645134 182.527649 0.46% 0.36%
8/6/2018 102.87429 181.297577 -0.22% 0.68%
8/3/2018 102.473259 182.149155 0.39% -0.47%
8/2/2018 102.606941 182.622284 -0.13% -0.26%
8/1/2018 103.007965 181.297577 -0.39% 0.73%
7/31/2018 102.855202 180.256714 0.15% 0.58%
7/30/2018 102.702415 178.175003 0.15% 1.16%
7/27/2018 100.468102 174.390076 2.20% 2.15%
7/26/2018 103.122551 175.809418 -2.61% -0.81%
7/25/2018 103.218033 178.553497 -0.09% -1.55%
7/24/2018 102.66423 179.310486 0.54% -0.42%
7/23/2018 103.752747 181.108307 -1.05% -1.00%
7/20/2018 103.027069 180.067474 0.70% 0.58%
7/19/2018 104.077393 181.676071 -1.01% -0.89%
7/18/2018 102.950676 181.959915 1.09% -0.16%
7/17/2018 102.893394 181.865311 0.06% 0.05%
7/16/2018 101.671196 181.676071 1.19% 0.10%
7/13/2018 101.785774 181.676071 -0.11% 0.00%
7/12/2018 101.212875 181.108307 0.56% 0.31%
7/11/2018 102.244102 183.947006 -1.01% -1.56%
7/10/2018 104.268349 184.041641 -1.96% -0.05%
7/9/2018 104.669395 183.852386 -0.38% 0.10%
7/6/2018 100.162552 186.312561 4.40% -1.33%
7/5/2018 101.193779 184.325485 -1.02% 1.07%
7/3/2018 100.659065 187.1642 0.53% -1.53%
7/2/2018 100.983719 186.028717 -0.32% 0.61%
6/29/2018 102.244102 185.934082 -1.24% 0.05%
6/28/2018 102.358681 185.934082 -0.11% 0.00%
6/27/2018 102.797913 186.501831 -0.43% -0.30%
6/26/2018 102.110428 188.394302 0.67% -1.01%
6/25/2018 102.549652 188.015793 -0.43% 0.20%
6/22/2018 100.391708 187.448059 2.13% 0.30%
6/21/2018 98.48204 187.353439 1.92% 0.05%
6/20/2018 98.673004 189.056656 -0.19% -0.90%
6/19/2018 94.910942 188.110413 3.89% 0.50%
6/18/2018 94.05159 189.813629 0.91% -0.90%
6/15/2018 93.325912 185.555603 0.77% 2.27%
6/14/2018 93.574173 185.460968 -0.27% 0.05%
6/13/2018 93.345009 184.041641 0.25% 0.77%
6/12/2018 93.297264 183.095398 0.05% 0.52%
6/11/2018 95.732101 183.284653 -2.58% -0.10%
6/8/2018 93.688751 180.824463 2.16% 1.35%
6/7/2018 94.624489 179.59436 -0.99% 0.68%
6/6/2018 92.122818 178.742737 2.68% 0.48%
6/5/2018 92.485657 178.837357 -0.39% -0.05%
6/4/2018 96.09494 181.297577 -3.83% -1.37%
6/1/2018 94.13752 182.716904 2.06% -0.78%
5/31/2018 95.369263 183.473892 -1.30% -0.41%
5/30/2018 95.808487 181.865311 -0.46% 0.88%
5/29/2018 97.298035 182.527649 -1.54% -0.36%
5/25/2018 98.921265 182.622284 -1.65% -0.05%
5/24/2018 99.837898 184.136246 -0.92% -0.83%
5/23/2018 95.655716 185.934082 4.28% -0.97%
5/22/2018 95.942169 175.430939 -0.30% 5.81%
5/21/2018 96.343201 169.564316 -0.42% 3.40%
5/18/2018 96.343201 166.536392 0.00% 1.80%
5/17/2018 95.149651 168.428833 1.25% -1.13%
5/16/2018 95.483841 169.84819 -0.35% -0.84%
5/15/2018 94.509911 168.466705 1.03% 0.82%
5/14/2018 95.063713 169.118942 -0.58% -0.39%
5/11/2018 94.90139 166.78949 0.17% 1.39%
5/10/2018 92.915329 166.509933 2.11% 0.17%
5/9/2018 92.361526 167.255371 0.60% -0.45%
5/8/2018 92.924873 168.746216 -0.61% -0.89%
5/7/2018 92.810295 171.168869 0.12% -1.43%
5/4/2018 93.774681 168.746216 -1.03% 1.43%
5/3/2018 93.908363 167.255371 -0.14% 0.89%
5/2/2018 94.490814 167.721268 -0.62% -0.28%
5/1/2018 96.114044 167.721268 -1.70% 0.00%
4/30/2018 96.266808 166.78949 -0.16% 0.56%
4/27/2018 93.421387 164.273682 3.00% 1.52%
4/26/2018 93.555077 172.846069 -0.14% -5.09%
4/25/2018 92.036873 172.100632 1.64% 0.43%
4/24/2018 91.903206 173.498337 0.15% -0.81%
4/23/2018 92.695717 173.591522 -0.86% -0.05%
4/20/2018 94.958679 172.100632 -2.41% 0.86%
4/19/2018 95.130554 171.541595 -0.18% 0.33%
4/18/2018 94.681778 170.050735 0.47% 0.87%
4/17/2018 95.712997 170.796143 -1.08% -0.44%
4/16/2018 95.88488 170.982498 -0.18% -0.11%
4/13/2018 94.233009 169.025772 1.74% 1.15%
4/12/2018 93.631454 170.982498 0.64% -1.15%
4/11/2018 93.641006 171.44841 -0.01% -0.27%
4/10/2018 93.001266 169.95755 0.69% 0.87%
4/9/2018 92.55249 169.584824 0.48% 0.22%
4/6/2018 91.187073 169.864365 1.49% -0.16%
4/5/2018 90.681007 169.771194 0.56% 0.05%
4/4/2018 92.342422 171.914291 -1.82% -1.25%
4/3/2018 91.817268 170.796143 0.57% 0.65%
4/2/2018 89.91713 170.237076 2.09% 0.33%
3/29/2018 89.983971 170.237076 -0.07% 0.00%
3/28/2018 90.327713 167.348572 -0.38% 1.71%
3/27/2018 88.876366 167.814438 1.62% -0.28%
3/26/2018 86.298294 167.441727 2.94% 0.22%
3/23/2018 85.935463 167.628067 0.42% -0.11%
3/22/2018 87.306671 167.721268 -1.58% -0.06%
3/21/2018 86.808907 167.162201 0.57% 0.33%
3/20/2018 89.617065 167.162201 -3.18% 0.00%
3/19/2018 88.659103 167.907623 1.07% -0.44%
3/16/2018 88.659103 167.255371 0.00% 0.39%
3/15/2018 89.100517 166.975845 -0.50% 0.17%
3/14/2018 87.165787 165.3918 2.20% 0.95%
3/13/2018 87.907745 165.764511 -0.85% -0.23%
3/12/2018 88.095589 164.925919 -0.21% 0.51%
3/9/2018 88.264641 166.509933 -0.19% -0.96%
3/8/2018 89.316528 166.323608 -1.18% 0.11%
3/7/2018 87.231537 167.255371 2.36% -0.56%
3/6/2018 87.269096 169.118942 -0.04% -1.11%
3/5/2018 88.875107 166.975845 -1.82% 1.28%
3/2/2018 89.701591 167.907623 -0.93% -0.56%
3/1/2018 90.565643 170.143906 -0.96% -1.32%
2/28/2018 88.687279 169.584824 2.10% 0.33%
2/27/2018 90.161797 170.143906 -1.65% -0.33%
2/26/2018 90.950706 172.380188 -0.87% -1.31%
2/23/2018 89.457405 173.032425 1.66% -0.38%
2/22/2018 89.842468 172.93927 -0.43% 0.05%
2/21/2018 90.039703 170.702972 -0.22% 1.30%
2/20/2018 92.350098 169.584824 -2.53% 0.66%
2/16/2018 91.185501 167.814438 1.27% 1.05%
2/15/2018 89.898827 163.528229 1.42% 2.59%
2/14/2018 90.274506 154.117203 -0.42% 5.93%
2/13/2018 89.926994 150.483246 0.39% 2.39%
2/12/2018 88.236458 149.178772 1.90% 0.87%
2/9/2018 91.194893 152.440002 -3.30% -2.16%
2/8/2018 92.359482 154.67627 -1.27% -1.46%
2/7/2018 92.706985 155.421722 -0.38% -0.48%
2/6/2018 92.923004 156.633041 -0.23% -0.78%
2/5/2018 92.321922 155.701248 0.65% 0.60%
2/2/2018 91.758408 152.812698 0.61% 1.87%
2/1/2018 91.720848 152.346817 0.04% 0.31%
1/31/2018 91.091591 153.278625 0.69% -0.61%
1/30/2018 89.119301 153.930847 2.19% -0.42%
1/29/2018 89.720375 153.18541 -0.67% 0.49%
1/26/2018 87.175186 151.88092 2.88% 0.86%
 1/25/2018 79.051231 152.999054 9.78% -0.73%
1/24/2018 78.093269 151.321854 1.22% 1.10%
1/23/2018 77.501579 150.29689 0.76% 0.68%
1/22/2018 78.459549 147.501541 -1.23% 1.88%
1/19/2018 80.309746 147.315186 -2.33% 0.13%
1/18/2018 83.023987 150.576447 -3.32% -2.19%
1/17/2018 79.840149 147.12883 3.91% 2.32%
1/16/2018 81.333458 151.508209 -1.85% -2.93%
1/12/2018 82.620132 155.235352 -1.57% -2.43%
1/11/2018 85.625526 156.073959 -3.57% -0.54%
1/10/2018 86.874649 155.887604 -1.45% 0.12%
1/9/2018 84.338852 152.999054 2.96% 1.87%
1/8/2018 84.921143 153.371796 -0.69% -0.24%
1/5/2018 84.113441 153.371796 0.96% 0.00%
1/4/2018 82.648315 151.601395 1.76% 1.16%
1/3/2018 84.996269 151.601395 -2.80% 0.00%
1/2/2018 86.498962 152.067276 -1.75% -0.31%
12/29/2017 87.579041 151.88092 -1.24% 0.12%
12/28/2017 87.147011 152.533173 0.49% -0.43%
12/27/2017 84.902359 152.346817 2.61% 0.12%
12/26/2017 84.282494 152.719528 0.73% -0.24%
12/22/2017 84.498512 152.067276 -0.26% 0.43%
12/21/2017 84.526688 152.346817 -0.03% -0.18%
12/20/2017 84.902359 153.09227 -0.44% -0.49%
12/19/2017 84.545464 152.812698 0.42% 0.18%
12/18/2017 84.780266 152.440002 -0.28% 0.24%
12/15/2017 81.59642 152.533173 3.83% -0.06%
12/14/2017 81.352242 152.533173 0.30% 0.00%
12/13/2017 80.394257 151.508209 1.18% 0.67%
12/12/2017 80.600891 151.787735 -0.26% -0.18%
12/11/2017 79.00428 149.085571 2.00% 1.80%
12/8/2017 77.717583 148.060608 1.64% 0.69%
12/7/2017 77.952385 147.687912 -0.30% 0.25%
12/6/2017 78.797661 148.014023 -1.08% -0.22%
12/5/2017 80.05616 148.153778 -1.58% -0.09%
12/4/2017 79.408127 147.501541 0.81% 0.44%
12/1/2017 79.755615 147.548126 -0.44% -0.03%
11/30/2017 79.642921 147.361755 0.14% 0.13%
11/29/2017 80.460014 147.454956 -1.02% -0.06%
11/28/2017 81.2677 147.548126 -1.00% -0.06%
11/27/2017 80.065552 147.221985 1.49% 0.22%
11/24/2017 80.15007 148.526505 -0.11% -0.88%
11/22/2017 81.004738 150.20372 -1.06% -1.12%
11/21/2017 81.925148 150.949127 -1.13% -0.50%
11/20/2017 80.704201 151.647964 1.50% -0.46%
11/17/2017 82.432297 153.278625 -2.12% -1.07%
11/16/2017 82.667084 153.744492 -0.28% -0.30%
11/15/2017 83.456017 153.651306 -0.95% 0.06%
11/14/2017 83.183647 151.088913 0.33% 1.68%
11/13/2017 82.526215 149.4189 0.79% 1.11%
11/10/2017 80.121902 147.656113 2.96% 1.19%
11/9/2017 81.981491 148.676682 -2.29% -0.69%
11/8/2017 81.981491 147.33139 0.00% 0.91%
11/7/2017 81.549461 146.357239 0.53% 0.66%
11/6/2017 80.478798 145.47583 1.32% 0.60%
11/3/2017 80.582108 145.615005 -0.13% -0.10%
11/2/2017 80.666634 145.290298 -0.10% 0.22%
11/1/2017 80.140686 144.501663 0.65% 0.54%
10/31/2017 80.788727 144.176956 -0.81% 0.22%
10/30/2017 80.018593 143.017212 0.96% 0.81%
10/27/2017 79.718056 142.414169 0.38% 0.42%
10/26/2017 80.290955 144.037796 -0.72% -1.13%
10/25/2017 80.300354 140.558609 -0.01% 2.45%
10/24/2017 78.459549 140.836945 2.32% -0.20%
10/23/2017 78.187187 140.001938 0.35% 0.59%
10/20/2017 78.628601 140.373032 -0.56% -0.26%
10/19/2017 78.957314 141.022507 -0.42% -0.46%
10/18/2017 80.262787 139.25972 -1.64% 1.26%
10/17/2017 81.145615 139.306107 -1.09% -0.03%
10/16/2017 81.352242 139.491684 -0.25% -0.13%
10/13/2017 81.86879 136.801102 -0.63% 1.95%
10/12/2017 81.155014 136.058853 0.88% 0.54%
10/11/2017 82.066017 136.893875 -1.12% -0.61%
10/10/2017 82.413513 134.156937 -0.42% 2.02%
10/9/2017 79.558388 133.18277 3.53% 0.73%
10/6/2017 81.295883 132.718872 -2.16% 0.35%
10/5/2017 80.591499 132.950821 0.87% -0.17%
10/4/2017 78.393806 129.332489 2.76% 2.76%
10/3/2017 78.187187 129.889145 0.26% -0.43%
10/2/2017 76.346382 129.889145 2.38% 0.00%
9/29/2017 75.811043 129.749969 0.70% 0.11%
9/28/2017 75.811043 129.889145 0.00% -0.11%
9/27/2017 76.205505 131.512772 -0.52% -1.24%
9/26/2017 75.876785 131.512772 0.43% 0.00%
9/25/2017 72.383011 128.126389 4.71% 2.61%
9/22/2017 72.505104 128.636642 -0.17% -0.40%
9/21/2017 73.406731 128.636642 -1.24% 0.00%
9/20/2017 73.247063 128.636642 0.22% 0.00%
9/19/2017 74.045364 128.0336 -1.08% 0.47%
9/18/2017 74.608887 126.54911 -0.76% 1.17%
9/15/2017 76.327599 125.946083 -2.28% 0.48%
9/14/2017 76.825363 128.126389 -0.65% -1.72%
9/13/2017 77.144684 126.317184 -0.41% 1.42%
9/12/2017 76.675095 127.616066 0.61% -1.02%
9/11/2017 75.698341 128.0336 1.28% -0.33%
9/8/2017 75.519897 126.920265 0.24% 0.87%
9/7/2017 75.134827 127.987198 0.51% -0.84%
9/6/2017 75.48233 126.45636 -0.46% 1.20%
9/5/2017 73.989021 126.224411 2.00% 0.18%
9/1/2017 73.106186 126.734688 1.20% -0.40%
8/31/2017 72.636589 127.244987 0.64% -0.40%
8/30/2017 72.843216 126.641899 -0.28% 0.48%
8/29/2017 70.053825 128.265533 3.90% -1.27%
8/28/2017 69.499718 129.332489 0.79% -0.83%
8/25/2017 69.124046 130.770538 0.54% -1.11%
8/24/2017 67.621346 129.889145 2.20% 0.68%
8/23/2017 66.757301 131.698303 1.29% -1.38%
8/22/2017 66.635201 132.208588 0.18% -0.39%
8/21/2017 66.372231 132.811646 0.40% -0.46%
8/18/2017 66.513107 133.553864 -0.21% -0.56%
8/17/2017 66.21257 130.16748 0.45% 2.57%
8/16/2017 66.146828 132.950821 0.10% -2.12%
8/15/2017 67.06723 134.945541 -1.38% -1.49%
8/14/2017 66.907562 138.239166 0.24% -2.41%
8/11/2017 66.766678 137.589722 0.21% 0.47%
8/10/2017 66.963913 138.4711 -0.29% -0.64%
8/9/2017 66.31588 139.027771 0.97% -0.40%
8/8/2017 65.564529 134.017761 1.14% 3.67%
8/7/2017 64.540817 133.043579 1.57% 0.73%
8/4/2017 65.902641 134.991928 -2.09% -1.45%
8/3/2017 66.550682 136.198059 -0.98% -0.89%
8/2/2017 66.090477 137.125824 0.69% -0.68%
8/1/2017 66.503708 133.785812 -0.62% 2.47%
7/31/2017 66.916954 134.806396 -0.62% -0.76%
7/28/2017 66.531883 134.017761 0.58% 0.59%
7/27/2017 67.151749 133.693024 -0.93% 0.24%
7/26/2017 67.799797 134.203308 -0.96% -0.38%
7/25/2017 68.447823 134.713608 -0.95% -0.38%
7/24/2017 67.940666 133.553864 0.74% 0.86%
7/21/2017 67.358383 133.507477 0.86% 0.03%
7/20/2017 66.447372 131.74469 1.36% 1.33%
7/19/2017 66.682159 133.368317 -0.35% -1.22%
7/18/2017 67.142357 135.038315 -0.69% -1.24%
7/17/2017 67.724663 136.522751 -0.86% -1.09%
7/14/2017 68.025192 136.615555 -0.44% -0.07%
7/13/2017 68.861076 135.780563 -1.22% 0.61%
7/12/2017 66.945129 135.131088 2.82% 0.48%
7/11/2017 66.691559 134.528061 0.38% 0.45%
7/10/2017 67.649529 135.270279 -1.43% -0.55%
7/7/2017 66.306488 132.718872 2.01% 1.90%
7/6/2017 67.978233 129.842743 -2.49% 2.19%
7/5/2017 67.874924 129.981918 0.15% -0.11%
7/3/2017 70.110184 129.889145 -3.24% 0.07%
6/30/2017 68.213036 129.889145 2.74% 0.00%
6/29/2017 67.273842 130.9561 1.39% -0.82%
6/28/2017 67.029663 131.791107 0.36% -0.64%
6/27/2017 67.95945 133.600266 -1.38% -1.36%
6/26/2017 69.20858 133.275528 -1.82% 0.24%
6/23/2017 68.053375 133.414703 1.68% -0.10%
6/22/2017 69.161606 130.028305 -1.62% 2.57%
6/21/2017 70.025665 129.842743 -1.24% 0.14%
6/20/2017 70.438896 129.2397 -0.59% 0.47%
6/19/2017 70.1008 129.889145 0.48% -0.50%
6/16/2017 69.912956 128.636642 0.27% 0.97%
6/15/2017 69.83783 129.425247 0.11% -0.61%
6/14/2017 69.593636 129.889145 0.35% -0.36%
6/13/2017 69.621803 129.007736 -0.04% 0.68%
6/12/2017 69.415192 129.889145 0.30% -0.68%
6/9/2017 68.654442 130.353043 1.10% -0.36%
6/8/2017 68.654442 131.188019 0.00% -0.64%
6/7/2017 67.621346 131.095276 1.52% 0.07%
6/6/2017 67.827972 131.095276 -0.31% 0.00%
6/5/2017 69.311882 132.765259 -2.16% -1.27%
6/2/2017 69.950523 132.765259 -0.92% 0.00%
6/1/2017 71.331116 133.971359 -1.95% -0.90%
5/31/2017 71.096336 134.342499 0.33% -0.28%
5/30/2017 70.476471 134.342499 0.88% 0.00%
5/26/2017 70.673698 134.342499 -0.28% 0.00%
5/25/2017 71.331116 130.445831 -0.93% 2.94%
5/24/2017 71.753761 129.842743 -0.59% 0.46%
5/23/2017 70.373161 129.37886 1.94% 0.36%
5/22/2017 68.823509 128.729416 2.23% 0.50%
5/19/2017 70.560997 128.219147 -2.49% 0.40%
5/18/2017 70.063225 126.641899 0.71% 1.24%
5/17/2017 69.753296 125.992462 0.44% 0.51%
5/16/2017 70.823967 128.219147 -1.52% -1.75%
5/15/2017 69.264923 129.471634 2.23% -0.97%
5/12/2017 69.001953 130.353043 0.38% -0.68%
5/11/2017 70.157143 129.388138 -1.66% 0.74%
5/10/2017 70.213493 129.342407 -0.08% 0.04%
5/9/2017 71.002411 128.51886 -1.12% 0.64%
5/8/2017 70.654922 127.466553 0.49% 0.82%
5/5/2017 68.626274 124.492622 2.91% 2.36%
5/4/2017 68.81411 123.714813 -0.27% 0.63%
5/3/2017 69.23674 122.159248 -0.61% 1.27%
5/2/2017 69.4058 123.852089 -0.24% -1.38%
5/1/2017 68.654442 120.054634 1.09% 3.11%
4/28/2017 68.0158 119.27684 0.93% 0.65%
4/27/2017 68.006416 119.414093 0.01% -0.12%
4/26/2017 68.213036 120.191895 -0.30% -0.65%
4/25/2017 69.274315 119.414093 -1.54% 0.65%
4/24/2017 68.767159 117.995758 0.73% 1.19%
4/21/2017 68.306953 118.316032 0.67% -0.27%
4/20/2017 69.678162 120.603661 -1.99% -1.92%
4/19/2017 69.753296 118.773567 -0.11% 1.53%
4/18/2017 69.93174 117.721245 -0.26% 0.89%
4/17/2017 69.499718 116.30291 0.62% 1.21%
4/13/2017 70.664314 117.309479 -1.66% -0.86%
4/12/2017 70.908501 116.806206 -0.34% 0.43%
4/11/2017 70.823967 116.623192 0.12% 0.16%
4/10/2017 71.265381 117.583984 -0.62% -0.82%
4/7/2017 70.467079 115.662392 1.13% 1.65%
4/6/2017 69.424576 114.427078 1.49% 1.07%
4/5/2017 70.110184 114.427078 -0.98% 0.00%
4/4/2017 69.715736 112.047943 0.56% 2.10%
4/3/2017 70.438896 112.185204 -1.03% -0.12%
3/31/2017 69.584236 111.40741 1.22% 0.70%
3/30/2017 69.593636 110.904121 -0.01% 0.45%
3/29/2017 69.462151 110.492363 0.19% 0.37%
3/28/2017 67.217506 105.642578 3.28% 4.49%
3/27/2017 67.874924 107.060913 -0.97% -1.33%
3/24/2017 65.686623 105.871338 3.28% 1.12%
3/23/2017 65.301559 106.145874 0.59% -0.26%
3/22/2017 65.72419 106.877914 -0.65% -0.69%
3/21/2017 66.277039 103.858238 -0.84% 2.87%
3/20/2017 65.696541 102.943176 0.88% 0.88%
3/17/2017 65.503044 103.675232 0.29% -0.71%
3/16/2017 66.802246 103.949738 -1.96% -0.26%
3/15/2017 66.820671 104.407265 -0.03% -0.44%
3/14/2017 65.945335 105.047798 1.32% -0.61%
3/13/2017 66.175674 105.962852 -0.35% -0.87%
3/10/2017 65.751839 105.962852 0.64% 0.00%
3/9/2017 65.72419 106.008606 0.04% -0.04%
3/8/2017 66.009827 106.420372 -0.43% -0.39%
3/7/2017 65.991409 106.283112 0.03% 0.13%
3/6/2017 65.263481 105.779831 1.11% 0.47%
3/3/2017 63.881371 105.047798 2.14% 0.69%
3/2/2017 64.517151 104.727539 -0.99% 0.31%
3/1/2017 64.360504 104.727539 0.24% 0.00%
2/28/2017 63.485168 103.35495 1.37% 1.32%
2/27/2017 64.139374 102.89743 -1.03% 0.44%
2/24/2017 65.051559 102.943176 -1.41% -0.04%
2/23/2017 64.507927 103.309204 0.84% -0.35%
2/22/2017 64.830421 100.655563 -0.50% 2.60%
2/21/2017 64.89492 99.649002 -0.10% 1.01%
2/17/2017 64.682991 100.106537 0.33% -0.46%
2/16/2017 64.452644 100.655563 0.36% -0.55%
2/15/2017 64.553993 100.564056 -0.16% 0.09%
2/14/2017 64.553993 99.328735 0.00% 1.24%
2/13/2017 64.931778 98.459435 -0.58% 0.88%
2/10/2017 64.67379 97.910408 0.40% 0.56%
2/9/2017 65.466202 99.099976 -1.22% -1.21%
2/8/2017 65.576759 98.139175 -0.17% 0.97%
2/7/2017 66.065117 98.276436 -0.74% -0.14%
2/6/2017 65.530701 99.740509 0.81% -1.48%
2/3/2017 63.87215 97.910408 2.56% 1.85%
2/2/2017 62.978382 97.31562 1.41% 0.61%
2/1/2017 62.978382 96.537834 0.00% 0.80%
1/31/2017 63.623379 97.681648 -1.02% -1.18%
1/30/2017 61.458057 99.328735 3.46% -1.67%
1/27/2017 61.955624 99.465988 -0.81% -0.14%
1/26/2017 61.301418 98.642448 1.06% 0.83%
1/25/2017 60.260231 98.367928 1.71% 0.28%
1/24/2017 60.601151 97.773148 -0.56% 0.61%
1/23/2017 61.107922 98.001907 -0.83% -0.23%
1/20/2017 61.006569 95.9888 0.17% 2.08%
1/19/2017 60.674862 95.211014 0.55% 0.81%
1/18/2017 59.329601 94.616234 2.24% 0.63%
 1/17/2017 58.970253 95.027992 0.61% -0.43%
1/13/2017 57.836918 93.746933 1.94% 1.36%
1/12/2017 57.938274 92.603111 -0.18% 1.23%
1/11/2017 58.150196 92.740364 -0.37% -0.15%
1/10/2017 58.104126 93.152153 0.08% -0.44%
1/9/2017 57.901421 92.969139 0.35% 0.20%
1/6/2017 58.140984 93.655426 -0.41% -0.74%
1/5/2017 57.827702 93.975693 0.54% -0.34%
1/4/2017 58.316051 95.027992 -0.84% -1.11%
1/3/2017 59.587597 95.394012 -2.16% -0.38%
12/30/2016 59.808739 96.034546 -0.37% -0.67%
12/29/2016 60.251015 96.492073 -0.74% -0.48%
12/28/2016 60.40765 96.171814 -0.26% 0.33%
12/27/2016 60.306293 96.309067 0.17% -0.14%
12/23/2016 60.204937 96.217567 0.17% 0.10%
12/22/2016 60.333942 95.9888 -0.21% 0.24%
12/21/2016 59.744232 94.112946 0.98% 1.97%
12/20/2016 60.214157 94.616234 -0.78% -0.53%
12/19/2016 60.057518 94.66198 0.26% -0.05%
 FACEBOOK BETA

FB Beta 1.1004
1.1004

E (rm) Daily 0.08%

E (rm) Annual 35.70%

E (rsc) Daily 0.08%

E (rsc) Annual 35.53%

rf 1.41%

E (Rcs) =rf + ? (E (rm) - rf)

E (Rcs) 39.14%
 WALMART BETA

WMT Beta 0.4877

0.4877

E (rm) Daily 0.03%

E (rm) Annual 12.74%

E (rsc) Daily 0.07%

E (rsc) Annual 26.91%

rf 1.41%

E (Rcs) =rf + ? (E (rm) - rf)

E (Rcs) 6.93%
 Hyundai Motor Company BETA

HYMTC Beta 0.1143

0.1143

E (rm) Daily 0.10%

E (rm) Annual 42.22%

E (rsc) Daily -0.06%

E (rsc) Annual -20.84%

rf 2.16%

E (Rcs) =rf + ? (E (rm) - rf)

E (Rcs) 6.74%
 AIRBUS BETA

AIRBUS Beta 0.6645

0.6645

E (rm) Daily 0.01%

E (rm) Annual 2.61%

E (rsc) Daily 0.04%

E (rsc) Annual 15.94%

rf 1.20%

E (Rcs) =rf + ? (E (rm) - rf)

E (Rcs) 2.14%
 FACEBOOK Intrinisc Value

FACEBOOK
Forward dividend $ 3.00
Expected Mkt Price $ 401.78
Current Mkt Price $ 341.66

Required rate of return (K) 39.14%

Intrinisc Value $ 290.91

 WALMART Intrinisc Value HYMTC Intrinisc Value

WALMART Hyundai Motor Company

Forward dividend $ 2.20 Forward dividend
Expected Mkt Price $ 169.39 Expected Mkt Price
Current Mkt Price $ 145.77 Current Mkt Price

Required rate of return (K) 6.93% Required rate of return (K)

Intrinisc Value $ 160.46 Intrinisc Value

 ntrinisc Value AIRBUS Intrinisc Value

Motor Company AIRBUS

$ 1.36 Forward dividend $ 1.43
$ 56.42 Expected Mkt Price $ 137.67
$ 40.66 Current Mkt Price $ 99.99

6.74% Required rate of return (K) 2.14%

$ 54.13 Intrinisc Value $ 136.19