Name ID

Adit Mittal 2016A8PS0372P

Bhavika Gupta 2016A3PS0270P
Aditi Agarwal 2016A7PS095P
Sahil Ranadive 2016A8PS097P
 - SPREAD -
Date Open High Low Close Volume
(High-Low)
9/1/2014 61.65 63.87 61.5 63.28 1568173 2.37
9/2/2014 63.45 63.68 61.78 62.13 502470 1.9
9/3/2014 62.28 63 60.48 60.78 545865 2.52
9/4/2014 61.05 61.15 59.13 59.48 460295 2.02
9/5/2014 59.7 65.07 59.7 62.32 3056298 5.37
9/8/2014 62.7 63.63 61.71 62.7 837068 1.92
9/9/2014 62.76 62.94 61.55 61.86 637638 1.39
9/10/2014 61.92 63 61.05 61.42 341495 1.95
9/11/2014 61.41 64.58 61.41 63.52 1703572 3.17
9/12/2014 63.6 64.27 62.22 62.94 718939 2.05
9/15/2014 63 64.8 62.31 63.95 909404 2.49
9/16/2014 64.38 67.05 61.8 62.48 1493405 5.25
9/17/2014 63 64.47 62.25 63.23 378829 2.22
9/18/2014 63.4 64.91 62.93 63.5 380732 1.98
9/19/2014 63.9 64.09 63 63.35 236071 1.09
9/22/2014 64.35 64.89 62.4 63.03 342529 2.49
9/23/2014 63.3 64.2 62.1 62.48 288871 2.1
9/24/2014 62.88 63.53 62.7 63.12 229196 0.83
9/25/2014 62.88 63.6 60.6 61.58 333102 3
9/26/2014 60 61.2 59.1 60.52 299167 2.1
9/29/2014 61.17 61.44 60.11 60.53 172700 1.33
9/30/2014 60.95 61.13 59.3 59.77 436634 1.83
10/1/2014 60 62.91 59.77 61.71 495495 3.14
10/7/2014 61.85 62.4 59.73 60.06 135102 2.67
10/8/2014 59.79 60.6 59.14 59.27 189871 1.46
10/9/2014 60.02 62.1 59.85 61.25 368698 2.25
10/10/2014 61.23 61.23 60 60.27 157696 1.23
10/13/2014 60.07 60.3 59.3 60.07 134398 1
10/14/2014 60.69 60.69 59.71 60.29 87538 0.98
10/16/2014 60.47 60.47 59.22 59.43 202598 1.25
10/17/2014 59.85 60.75 59.4 59.85 149237 1.35
10/20/2014 61.02 61.02 60.15 60.45 95095 0.87
10/21/2014 60.75 63.68 59.93 60.15 1688832 3.75
10/22/2014 60.69 62.25 60.69 61.99 314468 1.56
10/23/2014 62.25 62.34 61.38 61.72 24871 0.96
10/27/2014 63.3 67.02 61.56 61.95 1549132 5.46
10/28/2014 62.36 63.39 61.21 61.43 348469 2.18
10/29/2014 62.04 62.08 60.6 61.29 162536 1.48
10/30/2014 61.12 61.97 60.96 61.22 120230 1.01
10/31/2014 61.5 62.7 61.27 62.32 300498 1.43
 11/3/2014 62.67 63.25 62.25 62.7 182105 1
11/5/2014 63 63.71 61.5 61.99 159038 2.21
11/7/2014 62.4 67.98 62.31 66.95 2980838 5.67
11/10/2014 67.8 70.95 67.74 68.25 1860707 3.21
11/11/2014 68.4 70.5 68.4 68.82 442629 2.1
11/12/2014 69 71.25 68.4 69.45 721964 2.85
11/13/2014 69.75 70.01 67.5 68.09 380369 2.51
11/14/2014 68.4 69.27 66.77 67.47 250701 2.5
11/17/2014 67.65 68.91 67.29 68.25 288662 1.62
11/18/2014 68.7 69.9 67.45 67.76 266431 2.45
11/19/2014 68.1 68.76 66.6 67.31 354530 2.16
11/20/2014 67.09 67.92 65.65 65.96 349635 2.27
11/21/2014 65.7 67.11 65.43 65.58 321662 1.68
11/24/2014 65.46 70.02 65.46 69.22 2638837 4.56
11/25/2014 69.81 69.84 67.5 68.18 1860135 2.34
11/26/2014 68.4 69.36 67.95 69.07 2328240 1.41
11/27/2014 68.91 70.05 68.68 68.9 1057167 1.37
11/28/2014 69.36 69.96 69.12 69.33 259864 0.84
12/1/2014 69.6 70.05 68.68 69.1 123167 1.37
12/2/2014 69.75 76.35 69.15 75.39 4481668 7.2
12/3/2014 76.56 80.7 76.56 78.91 2113366 4.14
12/4/2014 79.8 89.25 78.91 87.89 4986569 10.34
12/5/2014 87.57 94.2 85.2 86.92 3275473 9
12/8/2014 86.25 88.74 83.47 84.36 1810272 5.27
12/9/2014 85.17 89.19 84.15 85.24 1630301 5.04
12/10/2014 86 87.93 83.58 84.29 1030767 4.35
12/11/2014 85.71 87.51 82.89 86.65 1676402 4.62
12/12/2014 88.35 89.55 83.25 84.15 1356433 6.3
12/15/2014 84.3 84.78 80.85 81.32 897832 3.93
12/16/2014 80.96 81.5 77.85 79.34 878263 3.65
12/17/2014 80.25 81.3 78.25 79.28 1351098 3.05
12/18/2014 81 83.99 81 83.56 795763 2.99
12/19/2014 84.94 86.16 83.25 83.67 724835 2.91
12/22/2014 85.2 85.2 82.2 83 421102 3
12/23/2014 81.75 83.32 81.35 81.99 620434 1.97
12/24/2014 81.96 82.8 80.82 81.8 366432 1.98
12/26/2014 82.43 82.65 81.27 81.64 360965 1.38
12/29/2014 81.75 83.65 81.75 81.87 398332 1.9
12/30/2014 82.45 85.95 82.14 84.23 1441969 3.81
12/31/2014 84.33 89.94 84.33 88 2269830 5.61
1/1/2015 87.48 90.99 86.97 88.59 918930 4.02
1/2/2015 87.84 88.98 86.68 87.78 569372 2.3
 1/5/2015 87.9 87.95 85.65 86 427867 2.3
1/6/2015 86.04 87.33 83.94 84.76 919403 3.39
1/7/2015 85.35 98.37 85.35 96.51 5306977 13.02
1/8/2015 96.27 97.95 93.45 94.11 2958574 4.5
1/9/2015 95.1 99.62 94.57 96.03 2913837 5.05
1/12/2015 96.6 98.04 95.1 96.55 1603472 2.94
1/13/2015 97.2 102.75 96.9 99.99 3360173 5.85
1/14/2015 99.9 100.68 98.05 98.6 1139997 2.63
1/15/2015 98.82 100.29 97.54 98.04 639299 2.75
1/16/2015 98.19 101.06 98.19 98.91 1405900 2.87
1/19/2015 99.09 100.03 97.23 97.56 650332 2.8
1/20/2015 97.83 98.64 94.5 94.97 969002 4.14
1/21/2015 95.43 97.29 94.05 94.7 842601 3.24
1/22/2015 94.34 97.45 94.34 96.66 1034936 3.11
1/23/2015 96.84 98.4 95.55 96.53 1392172 2.85
1/27/2015 102 107.1 100.8 102.03 2997305 6.3
1/28/2015 102.74 103.26 101.28 102.17 851401 1.98
1/29/2015 102 102 99.5 100.34 399663 2.5
1/30/2015 100.68 101.64 99.21 99.97 523832 2.43
2/2/2015 100.14 104.95 99.44 102.65 1507398 5.51
2/3/2015 103.5 108.6 100.37 108 2558031 8.23
2/4/2015 109.44 110.25 106.18 106.58 2040436 4.07
2/5/2015 106.77 106.89 104.48 104.86 378499 2.41
2/6/2015 105.03 106.68 102.05 102.46 419903 4.63
2/9/2015 102.46 102.6 99 99.41 493064 3.6
2/10/2015 99.41 102.3 97.91 100.47 621897 4.39
2/11/2015 101.55 105.45 101.55 104.99 1843569 3.9
2/12/2015 105.6 111.3 103.92 110.54 2498597 7.38
2/13/2015 111.51 112.05 108.3 108.75 903563 3.75
2/16/2015 109.05 112.42 108.09 109.93 1120197 4.33
2/18/2015 110.34 124.2 110.34 119.94 5608873 13.86
2/19/2015 119.34 120.87 114.15 115.13 2205799 6.72
2/20/2015 115.8 118.17 114.3 114.64 1509697 3.87
2/23/2015 115.77 116.97 111.33 111.79 1122364 5.64
2/24/2015 112.56 114.6 110 110.81 1560297 4.6
2/25/2015 111.94 113.64 110.73 111.19 1138930 2.91
2/26/2015 111.57 113.31 108.6 109.52 1931635 4.71
2/27/2015 112.2 122.49 112.15 112.99 8765205 10.34
2/28/2015 114.78 116.7 108.59 111.84 3568338 8.11
3/2/2015 112.14 112.77 108.94 109.63 1494835 3.83
3/3/2015 109.95 110.7 108.33 109.15 1251768 2.37
3/4/2015 109.8 112.44 109.04 109.59 1335170 3.4
 3/5/2015 110.22 110.96 106.62 107.25 1554335 4.34
3/9/2015 106.77 107.43 102.75 103.16 1438405 4.68
3/10/2015 103.92 104.4 98.4 99.47 2177265 6
3/11/2015 100.2 103.62 98.9 100.66 2097999 4.72
3/12/2015 101.37 103.17 101.04 101.36 932570 2.13
3/13/2015 102.3 103.12 99.3 99.75 1266365 3.82
3/16/2015 100.2 100.2 97.47 97.94 773235 2.73
3/17/2015 98.4 101.21 98.4 100.8 1427163 2.81
3/18/2015 101.43 101.7 98.52 98.87 813429 3.18
3/19/2015 99.6 100.26 96.9 97.47 986800 3.36
3/20/2015 97.44 97.68 94.65 95.66 909239 3.03
3/23/2015 96.6 97.69 95.01 95.51 851533 2.68
3/24/2015 94.65 97.95 94.65 97.3 952172 3.3
3/25/2015 97.74 97.74 95.1 95.67 668372 2.64
3/26/2015 95.45 96.3 93.82 94.85 676171 2.48
3/27/2015 95.65 96 92.46 93.16 1036564 3.54
3/30/2015 94.95 98.04 94.86 97.45 1179531 3.18
3/31/2015 98.28 101.17 96.93 100.42 1489500 4.24
4/1/2015 100.8 107.94 100.53 104.88 2808237 7.41
4/6/2015 105.51 108.3 105.3 107.74 1301499 3
4/7/2015 108.45 108.75 104.81 107.66 1038302 3.94
4/8/2015 107.94 111.71 107.01 110.35 1239602 4.7
4/9/2015 111.6 112.61 109.29 110.82 902463 3.32
4/10/2015 110.85 110.95 108.09 108.74 534667 2.86
4/13/2015 108.76 109.8 103.02 103.36 1457765 6.78
4/15/2015 103.89 104.1 98.7 99.95 2006303 5.4
4/16/2015 100.47 102 98.34 98.59 1096503 3.66
4/17/2015 100.17 100.17 96.12 96.59 935969 4.05
4/20/2015 96.78 98.55 93.04 93.74 1060698 5.51
4/21/2015 94.05 95.31 92.99 93.91 846539 2.32
4/22/2015 94.17 96 94.05 95.63 999769 1.95
4/23/2015 96.24 97.5 95.4 95.65 955197 2.1
4/24/2015 96.45 96.45 93.27 93.74 599435 3.18
4/27/2015 93.97 93.99 88.92 89.26 787106 5.07
4/28/2015 89.26 90.48 87.75 89.26 950071 2.73
4/29/2015 90 91.5 88.8 90.05 1051469 2.7
4/30/2015 90.58 93.27 88.85 92.44 824132 4.42
5/4/2015 93.9 95.31 92.93 94.05 604396 2.38
5/5/2015 94.1 100.94 93.14 97.97 1782673 7.8
5/6/2015 98.55 100.75 92.26 94.51 1394933 8.49
5/7/2015 93.99 96.75 88.98 90.14 1634536 7.77
5/8/2015 91.5 94.2 91.5 93.08 901033 2.7
5/11/2015 93.99 95.91 93.9 94.18 647769 2.01
5/12/2015 94.25 95.52 92.53 94.26 766602 2.99
5/13/2015 94.95 95.7 94.55 94.96 480634 1.15
5/14/2015 95.4 95.75 94.23 94.42 308099 1.52
5/15/2015 94.95 97.5 94.41 94.9 778097 3.09
5/18/2015 95.91 96.15 94.44 94.84 456401 1.71
5/19/2015 95.1 96.08 94.55 95.29 511039 1.53
5/20/2015 95.55 96.8 95.18 95.36 315568 1.62
5/21/2015 95.67 97.8 95.55 96.72 504736 2.25
5/22/2015 96.3 96.96 95.4 95.8 378466 1.56
5/25/2015 96.6 97.35 95.67 96.25 378730 1.68
5/26/2015 96.6 99.39 96.38 98.77 661629 3.01
5/27/2015 98.68 99.75 97.55 99.15 393965 2.2
5/28/2015 99.45 101.25 99.42 100.13 497398 1.83
5/29/2015 100.35 108.75 95.76 107.49 4514009 12.99
6/1/2015 108.06 109.59 106.9 108.23 1283371 2.69
6/2/2015 107.4 107.49 102.92 104.2 1314468 4.57
6/3/2015 103.32 104.82 95.1 97.76 1352000 9.72
6/4/2015 98.79 100.14 96.27 99.39 1228404 3.87
6/5/2015 98.97 101.82 97.72 99.54 926696 4.1
6/8/2015 99.63 101.07 98.1 98.71 606772 2.97
6/9/2015 98.22 99.72 96.73 97.24 592065 2.99
6/10/2015 97.77 99.45 97.65 98.24 523271 1.8
6/11/2015 99.5 99.5 95.7 96.12 661332 3.8
6/12/2015 95.96 98.04 95.12 97.6 806169 2.92
6/15/2015 97.57 99.18 96.9 98.02 576170 2.28
6/16/2015 97.65 98.31 96.72 97.9 301928 1.59
6/17/2015 98.1 100.05 97.6 98.99 891298 2.45
6/18/2015 99.3 101.7 99.3 101.03 1118272 2.4
6/19/2015 101.76 102.78 101.4 102.21 620434 1.38
6/22/2015 102.53 103.15 101.14 102.04 874567 2.01
6/23/2015 101.4 103.34 101.31 101.8 578733 2.03
6/24/2015 102.1 103.05 100.03 100.95 448833 3.02
6/25/2015 100.2 101.67 99.81 101.13 300663 1.86
6/26/2015 100.93 104.52 100.59 103.38 945572 3.93
6/29/2015 102 102 98.58 100.07 780132 3.42
6/30/2015 99.03 101.74 99.03 100.85 554401 2.71
7/1/2015 101.4 103.45 101.4 102.35 419969 2.05
7/2/2015 102.54 104.24 101.86 102.35 495165 2.38
7/3/2015 102.57 103.62 102.06 102.46 481063 1.56
7/6/2015 101.7 102.36 95.21 101.4 487465 7.15
7/7/2015 101.82 105.33 101.82 103.73 786039 3.51
 7/8/2015 102.9 104.37 101.36 102.19 399333 3.01
7/9/2015 103.02 103.88 102.3 102.75 304964 1.58
7/10/2015 103.58 104.14 102.03 103.02 270699 2.11
7/13/2015 103.27 103.95 102.69 103.47 243430 1.26
7/14/2015 103.92 105.55 103.43 104.67 568866 2.12
7/15/2015 105.27 106.5 105 105.62 361636 1.5
7/16/2015 106.2 110.12 105.75 109.57 1016005 4.37
7/17/2015 110.82 111.58 109.08 109.36 1045364 2.5
7/20/2015 109.68 110.3 108.9 109.65 234597 1.4
7/21/2015 109.8 111.84 108.45 108.74 686005 3.39
7/22/2015 108.75 110.4 108.24 109.73 246730 2.16
7/23/2015 109.77 113.61 109.77 112.77 931437 3.84
7/24/2015 113.49 113.7 109.77 110.21 743865 3.93
7/27/2015 118.2 118.29 109.95 110.46 2547471 8.34
7/28/2015 111.45 113.1 111 112.54 592835 2.1
7/29/2015 113.22 118.28 111.86 117.63 1683970 6.42
7/30/2015 118.65 119.13 117.39 117.8 842931 1.74
7/31/2015 116.27 120.51 116.27 119.61 1249073 4.24
8/3/2015 119.95 124.5 119.65 123.52 1251229 4.85
8/4/2015 123.9 124.8 122.21 123.76 740103 2.59
8/5/2015 124.5 124.5 120.74 121.34 624999 3.76
8/6/2015 120.9 121.68 117.9 119.4 562365 3.78
8/7/2015 119.61 121.41 118.34 119.02 619939 3.07
8/10/2015 118.5 119.97 117.03 117.46 432267 2.94
8/11/2015 117.9 118.15 113.77 114.3 791231 4.38
8/12/2015 114.3 114.75 111.4 112.08 556436 3.35
8/13/2015 112.5 115.05 112.2 112.73 458601 2.85
8/14/2015 113.99 115.68 112.47 115.33 518904 3.21
8/17/2015 115.62 115.62 113.25 113.75 466367 2.37
8/18/2015 114.3 114.79 111 111.48 849839 3.79
8/19/2015 112.5 112.5 109.2 109.34 1149765 3.3
8/20/2015 109.19 110.34 107.95 108.67 850202 2.39
8/21/2015 107.97 108.18 106.44 107.48 592406 1.74
8/24/2015 105.6 105.6 93.9 95.54 1350834 11.7
8/25/2015 96.84 101.04 88.59 100.25 1785500 12.45
8/26/2015 99.99 101.91 96.64 100.89 680263 5.27
8/27/2015 102.15 103.95 102.15 102.83 446765 1.8
8/28/2015 103.14 107.3 103.14 104.54 818797 4.16
8/31/2015 105 105 100.71 100.99 726738 4.29
9/1/2015 99.84 100.35 96.51 96.87 664038 3.84
9/2/2015 98.76 101.19 96.99 98.35 934132 4.2
9/3/2015 99.09 100.71 98.19 99.05 425865 2.52
 9/4/2015 97.5 98.25 96.35 97.05 938631 1.9
9/7/2015 97.5 97.5 93.98 94.68 510500 3.52
9/8/2015 94.8 98.7 94.08 98.04 1949532 4.62
9/9/2015 99.82 101.64 99.3 100.62 3901803 2.34
9/10/2015 99.9 104.14 98.1 102.03 6032340 6.04
9/11/2015 104.4 105.21 99.58 100.45 24636494 5.63
9/14/2015 104.55 104.55 97.73 99.18 1728058 6.82
9/15/2015 99.29 101.45 97.37 98.17 5943086 4.08
9/16/2015 99.45 102.18 97.73 98.12 4775171 4.45
9/18/2015 99.64 101.31 98.22 99.04 2108108 3.09
9/21/2015 99 101.41 98.82 100.12 284625 2.59
9/22/2015 100.91 101.13 98.82 99.38 330539 2.31
9/23/2015 98.19 105 98.19 103.86 808765 6.81
9/24/2015 105 108.15 103.1 106.35 817026 5.05
9/28/2015 106.9 109.55 106.82 107.36 474188 2.73
9/29/2015 106.82 107.35 103.64 104.31 601371 3.71
9/30/2015 105.45 105.91 102.4 103.37 523007 3.51
10/1/2015 103.82 104.91 102.84 103.93 420717 2.07
10/5/2015 105.09 108 105.09 107.45 464090 2.91
10/6/2015 110.45 111.41 106.82 108.24 997162 4.59
10/7/2015 109 110.46 106.46 109.47 608301 4
10/8/2015 109.55 109.91 108.3 109.37 438361 1.61
10/9/2015 109.82 111.22 109.41 109.78 422334 1.81
10/12/2015 110.91 110.91 109.1 109.72 354409 1.81
10/13/2015 109.45 109.67 107.48 107.96 227700 2.19
10/14/2015 107.45 108.95 107.06 107.91 193985 1.89
10/15/2015 108.93 108.94 107.14 107.83 119273 1.8
10/16/2015 107.92 108.86 106.19 108.45 372504 2.67
10/19/2015 107.45 109.27 107.45 107.96 96217 1.82
10/20/2015 108.64 114.09 108.45 113.27 906335 5.64
10/21/2015 114.18 114.55 109.27 111.62 737980 5.28
10/23/2015 110.84 112.91 109.72 110.61 258995 3.19
10/26/2015 110.89 110.89 108.68 109.43 283624 2.21
10/27/2015 110.45 111.63 108.91 110.55 283074 2.72
10/28/2015 110.71 111.82 108.94 110.14 413424 2.88
10/29/2015 110.57 112.64 109.73 110.67 343563 2.91
10/30/2015 114.36 115.27 112.05 112.98 709721 3.22
11/2/2015 115.45 115.45 111.27 111.9 103433 4.18
11/3/2015 112.27 114.89 112 114.27 324247 2.89
11/4/2015 115.36 116.35 112.87 114.05 246532 3.48
11/5/2015 113.44 114.18 112.28 112.66 143286 1.9
11/6/2015 112.82 114.66 112.27 112.7 218867 2.39
 11/9/2015 110.45 118.18 110.09 117.36 384890 8.09
11/10/2015 117.27 117.27 112.01 113.2 317372 5.26
11/11/2015 115.01 116.12 114.18 115.83 115588 1.94
11/13/2015 115.82 115.82 111.34 112.21 307582 4.48
11/16/2015 111.82 114.78 111.45 113.25 211354 3.33
11/17/2015 114.09 115.27 113.64 113.96 222101 1.63
11/18/2015 114.55 114.55 110.91 111.68 217503 3.64
11/19/2015 112.73 113.78 111.89 113.45 201047 1.89
11/20/2015 113.64 115.19 112.69 113.91 241483 2.5
11/23/2015 115.45 115.45 112.97 113.83 176495 2.48
11/24/2015 113.96 115.74 113.64 114.16 452287 2.1
11/26/2015 113.64 117.45 113.64 116.32 300564 3.81
11/27/2015 116.82 117.95 115.55 115.9 248138 2.4
11/30/2015 115.45 115.74 113.45 113.93 289982 2.29
12/1/2015 114.55 115.01 112.27 112.78 155177 2.74
12/2/2015 112.27 113.03 110.36 110.95 307428 2.67
12/3/2015 110.18 112.73 110.18 111.23 174988 2.55
12/4/2015 110.91 112.82 110.24 111.23 175769 2.58
12/7/2015 112.73 112.73 110.34 111.35 170654 2.39
12/8/2015 110.91 111.85 109.73 110.54 230846 2.12
12/9/2015 110.54 111.35 107.81 108.81 263956 3.54
12/10/2015 109.21 109.73 107.09 108.3 357489 2.64
12/11/2015 108.27 110 105.82 106.51 223179 4.18
12/14/2015 106.27 108.82 105.27 107.91 172568 3.55
12/15/2015 108.18 108.27 106.49 107.01 122661 1.78
12/16/2015 107.82 110.45 107.43 108.49 228591 3.02
12/17/2015 109.09 110.55 109.09 109.65 176275 1.46
12/18/2015 110.29 113.64 109.11 112.3 711250 4.53
12/21/2015 112.27 114.91 111.82 114.11 317152 3.09
12/22/2015 114.55 116.18 113.65 115.46 314182 2.53
12/23/2015 116.2 116.82 113.95 115.44 193776 2.87
12/24/2015 115 121.32 115 119.71 820293 6.32
12/28/2015 120.45 120.68 118.46 118.84 305063 2.22
12/29/2015 119.3 122.27 118.86 121.95 411224 3.41
12/30/2015 122.73 125.21 122.73 123.1 843569 2.48
12/31/2015 123.73 125.73 123.27 124.81 558262 2.46
1/1/2016 125.72 125.72 123.77 125.12 443388 1.95
1/4/2016 124.64 128.79 124.25 125.06 827311 4.54
1/5/2016 125.06 126.6 123.43 124.09 330088 3.17
1/6/2016 124.1 125.32 122.09 122.93 268554 3.23
1/7/2016 122.73 122.73 116.89 117.69 366685 5.84
1/8/2016 117.73 120.07 117.09 117.97 191884 2.98
1/11/2016 118 121.36 115.6 120.74 275605 5.76
1/12/2016 122 124.55 121.36 121.84 322201 3.19
1/13/2016 121.84 123.71 117.73 121.61 581098 5.98
1/14/2016 120 120.96 117.36 119.06 342463 3.6
1/15/2016 119.64 120.39 113.65 114.66 343365 6.74
1/18/2016 113.56 114.55 108.96 112.67 382976 5.59
1/19/2016 112.61 114.89 111 114.47 141768 3.89
1/20/2016 113.36 113.36 107 110.37 387475 6.36
1/21/2016 111.36 112.73 106.03 106.73 532357 6.7
1/22/2016 107.73 110.2 105.45 108.73 392832 4.75
1/25/2016 110 111.67 109.18 109.82 283921 2.49
1/27/2016 111 119.06 108.84 109.73 1473616 10.22
1/28/2016 110.36 112.73 108.93 111.93 263692 3.8
1/29/2016 112.64 113.18 110.73 111.92 222717 2.45
2/1/2016 112.73 113.45 111 111.9 274890 2.45
2/2/2016 112.18 113.36 110.34 110.98 136378 3.02
2/3/2016 110.1 112.73 109 110.45 358358 3.73
2/4/2016 111.28 112.73 109.18 111.21 356554 3.55
2/5/2016 111.45 113.09 110.45 112.15 476179 2.64
2/8/2016 111.8 114.05 111.33 111.89 171941 2.72
2/9/2016 110.91 111.24 109.18 109.76 278421 2.06
2/10/2016 108.92 110.45 107.5 107.96 195294 2.95
2/11/2016 107.27 107.82 100.58 102.02 468446 7.24
2/12/2016 104.54 105.18 98.92 102.49 450670 6.26
2/15/2016 104.37 107.58 103.61 105.57 182732 3.97
2/16/2016 106.63 107.64 100.74 101.66 307736 6.9
2/17/2016 100.74 102.29 98.45 101.79 389004 3.84
2/18/2016 102.27 109.91 102.16 104.09 288112 7.75
2/19/2016 104.09 104.09 102.13 102.78 193688 1.96
2/22/2016 103.18 106.72 102.73 105.27 364749 3.99
2/23/2016 104.18 105.93 101.05 101.51 310013 4.88
2/24/2016 100.91 103.44 98.64 99.18 417582 4.8
2/25/2016 100.9 100.9 95.81 97.17 427691 5.09
2/26/2016 98.18 98.18 95.6 96.12 1227458 2.58
2/29/2016 96.55 98.09 93.07 93.55 650970 5.02
3/1/2016 94.55 94.98 91.73 94.73 485562 3.25
3/2/2016 95.64 97.67 95.18 95.77 333520 2.49
3/3/2016 95.91 98.85 95.91 97.85 564950 2.94
3/4/2016 98.64 100.76 96.85 100.05 519168 3.91
3/8/2016 100.91 101.18 97.96 98.63 230340 3.22
3/9/2016 97.99 99.79 97.27 99.45 179003 2.52
3/10/2016 99.55 100.15 97.68 98.27 249062 2.47
3/11/2016 98.64 100.35 98.05 98.81 424292 2.3
3/14/2016 98.81 99.71 96 97.15 489676 3.71
3/15/2016 97.64 97.67 95.16 96.39 229130 2.51
3/16/2016 97.15 97.15 95.11 96.58 178640 2.04
3/17/2016 97.27 99.48 97.27 98.15 259457 2.21
3/18/2016 98.64 100.55 98.64 100.05 308154 1.91
3/21/2016 100.45 109.05 100.15 107.08 954295 8.9
3/22/2016 108.27 109.34 107.23 108.39 933637 2.11
3/23/2016 108.19 111.04 106.83 109.03 464013 4.21
3/28/2016 110 110.68 105.45 106.06 303721 5.23
3/29/2016 106.36 108.31 105.69 107.25 256168 2.62
3/30/2016 107.25 110.36 107.25 109.65 196592 3.11
3/31/2016 110.5 113.55 108.97 110.86 570406 4.58
4/1/2016 110.45 110.77 108.36 108.89 294547 2.41
4/4/2016 109.55 110.64 109.3 109.6 170467 1.34
4/5/2016 110 110 106.55 107.31 220000 3.45
4/6/2016 107.78 108.8 106.16 106.81 146762 2.64
4/7/2016 106.82 106.82 104 105.12 336094 2.82
4/8/2016 104.82 107.06 104.32 106.31 152031 2.74
4/11/2016 106.82 106.82 103.05 104.57 270633 3.77
4/12/2016 104.54 108.46 104.54 107.76 374957 3.92
4/13/2016 109.27 110.45 107.77 108.39 397848 2.68
4/18/2016 108.77 110.55 107.72 109.47 246147 2.83
4/20/2016 109.55 110.98 108.44 108.95 181291 2.54
4/21/2016 109.63 109.88 105.28 106.18 235334 4.6
4/22/2016 106.37 107.09 104.91 106.18 158543 2.18
4/25/2016 106.82 107.82 106.18 106.55 169301 1.64
4/26/2016 106.55 108.52 106.26 108.18 185592 2.26
4/27/2016 109.09 111.27 108.32 110.25 388861 2.95
4/28/2016 110.51 112 107.09 107.65 406901 4.91
4/29/2016 107.9 109.64 106.71 107.53 193952 2.93
5/2/2016 107.73 108.98 106.73 107.86 121957 2.25
5/3/2016 108.73 109.03 106.23 106.73 228085 2.8
5/4/2016 106.78 107.5 103.64 104.16 209748 3.86
5/5/2016 105 105.59 103.82 104.26 164263 1.77
5/6/2016 103.92 104.95 103.18 103.67 200464 1.77
5/9/2016 104.22 105.55 104 104.72 196218 1.55
5/10/2016 105.45 106.73 105.02 106.29 205238 1.71
5/11/2016 105 106 104.45 105.2 135630 1.55
5/12/2016 105.64 106.19 105.29 105.65 156761 0.9
5/13/2016 105.27 105.43 104.1 104.3 123981 1.33
5/16/2016 104.45 104.67 101.45 103.06 235213 3.22
5/17/2016 103.73 104.55 102.31 103.03 197626 2.24
5/18/2016 102.84 105.09 102.37 104.35 127182 2.72
5/19/2016 104.42 104.53 101.27 101.55 191576 3.26
5/20/2016 101.55 102.55 99.64 100.15 396825 2.91
5/23/2016 100.8 102.27 99.27 100 270941 3
5/24/2016 99.88 101.06 98.52 100.55 269071 2.54
5/25/2016 101.35 102.27 100.09 100.85 212476 2.18
5/26/2016 101.36 103.18 101.27 102.3 266178 1.91
5/27/2016 103.18 109.51 102.89 107.56 1089573 6.62
5/30/2016 108.64 109.05 106.55 108.23 355146 2.5
5/31/2016 109.09 109.09 106.98 107.43 17006 2.11
6/1/2016 107.45 109 104.91 105.2 238436 4.09
6/2/2016 105.09 106.36 104.32 105.76 148445 2.04
6/3/2016 106.36 107.01 103.4 103.75 411092 3.61
6/6/2016 105.36 108.45 104.55 107.64 375947 3.9
6/7/2016 108.14 110.92 108.14 110.41 746307 2.78
6/8/2016 111.82 118.17 111.82 117.3 1691857 6.35
6/9/2016 117.25 119.52 113.73 114.67 915982 5.79
6/10/2016 114.67 117.55 114.21 114.95 556623 3.34
6/13/2016 114.09 115 112.59 113.47 273900 2.41
6/14/2016 113.64 114.73 112.23 113.16 305327 2.5
6/15/2016 113.37 116.31 113.37 114.59 464618 2.94
6/16/2016 114.56 116.64 114.36 115.36 514999 2.28
6/17/2016 116.36 116.82 113.91 114.52 275440 2.91
6/20/2016 114.55 118.09 113.23 116.84 678822 4.86
6/21/2016 117.91 118.45 116.18 116.79 534612 2.27
6/22/2016 117.09 117.18 113.86 114.86 311047 3.32
6/23/2016 115.39 116.27 114.1 115.61 169851 2.17
6/24/2016 114.65 114.65 107.45 113.81 441507 7.2
6/27/2016 114.55 115.36 113.44 114.47 264055 1.92
6/28/2016 114.73 115.31 113.27 113.95 326425 2.04
6/29/2016 114.64 116.27 114.27 115.46 239679 2
6/30/2016 115.91 116.84 114.57 115.25 267201 2.27
7/1/2016 115.77 116.55 115.45 115.54 453288 1.1
7/4/2016 116.36 117.23 115.59 115.87 369391 1.64
7/5/2016 116.55 117.39 115.59 116.04 218779 1.8
7/7/2016 116.36 117.05 115.09 115.58 182930 1.96
7/8/2016 116.36 116.36 113.82 114.31 213972 2.54
7/11/2016 115.45 116 114.21 114.48 124773 1.79
7/12/2016 114.46 115.36 114.42 114.62 128392 0.94
7/13/2016 115 116.01 112.73 113.29 215919 3.28
7/14/2016 113.77 116.72 112.35 115.93 703880 4.37
7/15/2016 116.82 116.97 113.79 114.05 407363 3.18
7/18/2016 114.45 114.99 112.65 113.04 207790 2.34
7/19/2016 113.41 114.25 112.18 112.6 234718 2.07
7/20/2016 112.73 114.91 112.73 113.55 263010 2.18
7/21/2016 113.82 114.72 112.55 112.7 266211 2.17
7/22/2016 112.74 113.31 111.56 112.53 486442 1.75
7/25/2016 112.55 113.82 111.64 113.16 200959 2.18
7/26/2016 113.18 113.41 111.03 111.62 294327 2.38
7/27/2016 112.37 112.74 110.21 110.78 425315 2.53
7/28/2016 112.1 113.64 110.55 110.98 326953 3.09
7/29/2016 111.28 112.82 111.23 112.37 903552 1.59
8/1/2016 111.82 114.36 111.82 112.66 453519 2.54
8/2/2016 113.64 114.55 112 112.88 509070 2.55
8/3/2016 112.82 113.64 111.32 112.4 336050 2.32
8/4/2016 112.73 113.23 111.64 111.87 182754 1.59
8/5/2016 112.73 115 112.6 114.42 511380 2.4
8/8/2016 114.55 114.55 111.5 112.76 522468 3.05
8/9/2016 112.92 114.11 112.55 112.88 141922 1.56
8/10/2016 113.14 113.32 111.73 112.02 184855 1.59
8/11/2016 112.09 112.09 109.28 110.12 313445 2.81
8/12/2016 110.29 112.12 110 111.67 149171 2.12
8/16/2016 112 113.09 111 112.4 132143 2.09
8/17/2016 112.55 113.45 112.05 112.71 155320 1.4
8/18/2016 112.03 112.91 111.19 111.62 106194 1.72
8/19/2016 111.49 113.64 111.36 112.05 225038 2.28
8/22/2016 111.82 112.49 111.09 111.27 112167 1.4
8/23/2016 111.04 111.31 110.25 110.86 170918 1.06
8/24/2016 110.75 112.05 110.75 111.67 182061 1.3
8/25/2016 111.48 111.93 109.28 109.94 152284 2.65
8/26/2016 111.48 111.93 109.28 109.94 152284 2.65
8/29/2016 111.01 111.73 110.01 110.45 835198 1.72
8/30/2016 110.56 111.42 110.55 110.82 986415 0.87
8/31/2016 111.25 113 110.24 110.95 1794938 2.76
9/1/2016 111.07 112.18 110.53 111.35 939830 1.65
9/2/2016 111.36 112.09 110.23 110.82 1278146 1.86
9/6/2016 110.9 111.6 110.05 110.3 1123750 1.55
9/7/2016 111.27 111.27 109.55 110 2525548 1.72
9/8/2016 110 110.3 109.09 109.34 4076043 1.21
9/9/2016 109.64 110.73 109.64 110.11 1781045 1.09
9/12/2016 108.65 111.05 107.37 109.08 2245036 3.68
9/14/2016 109.45 109.45 108.18 108.39 1497101 1.27
9/15/2016 109.07 111.18 108.45 110.85 4092961 2.73
 9/16/2016 111.55 112.18 109.6 110.17 3703187 2.58
9/19/2016 111.18 112.73 111.01 112.33 3732205 1.72
9/20/2016 112.91 113.96 112.05 112.55 4940897 1.91
9/21/2016 113.09 114.09 112.3 113.21 4166221 1.79
9/22/2016 114.45 114.53 113.27 114.22 4172898 1.26
9/23/2016 114.55 115.91 114.14 114.67 8756757 1.77
9/26/2016 113.91 115.91 113.64 115.02 8941755 2.27
9/27/2016 115.27 116.74 115.27 116.34 9537098 1.47
9/28/2016 117.09 117.09 116.09 116.45 4386573 1
9/29/2016 116.77 118.09 111.48 112.03 18951908 6.61
9/30/2016 113.06 114.04 112.03 113.16 4190894 2.01
10/3/2016 113.16 116.36 113.16 115.72 2827531 3.2
10/4/2016 116.62 116.62 114.79 115.44 1971279 1.83
10/5/2016 116.25 116.25 115.18 115.73 3942712 1.07
10/6/2016 115.82 116.86 115.06 115.65 3901143 1.8
10/7/2016 115.65 116.02 114.56 115.24 1742347 1.46
10/10/2016 115.9 115.91 113.91 114 1972566 2
10/13/2016 114.41 114.41 112.74 113.1 2306504 1.67
10/14/2016 113.45 115.9 112.84 115.41 3956440 3.06
10/17/2016 116.35 116.36 114.82 114.98 3195305 1.54
10/18/2016 115.18 116.8 114.12 116.53 4463683 2.68
10/19/2016 116.82 117.22 115.25 115.69 3363902 1.97
10/20/2016 115.64 116.47 115.47 115.99 1973842 1
10/21/2016 116 116.35 114.32 114.92 1172887 2.03
10/24/2016 115.72 116.36 114.93 115.33 1138787 1.43
10/25/2016 115.36 115.82 114.55 115.3 704804 1.27
10/26/2016 115.3 115.45 114.11 114.5 861752 1.34
10/27/2016 113.83 115.36 113.83 114.49 1907534 1.53
10/28/2016 118.18 120.68 116.74 118.29 13910889 3.94
10/30/2016 119.09 121.45 118.82 120.68 1945231 2.63
11/1/2016 120.91 122.15 120 120.93 5400246 2.15
11/2/2016 119.64 119.64 118.16 118.35 2284416 1.48
11/3/2016 118.45 120.39 118.28 118.67 3189376 2.11
11/4/2016 119.35 119.87 116.93 118.17 3653533 2.94
11/7/2016 119.18 120.35 118.07 118.36 1673443 2.28
11/8/2016 118.89 120.73 118.89 119.94 1732271 1.84
11/9/2016 115.36 119.4 109.47 118.52 3908205 9.93
11/10/2016 119.64 125.82 119.5 123.95 3381095 6.32
11/11/2016 122.45 123.48 118.11 118.37 2238359 5.37
11/15/2016 119.76 119.77 115.19 117.21 2603054 4.58
11/16/2016 118.91 120.36 116.58 118.76 2508190 3.78
11/17/2016 117.87 120.45 116.73 119.53 1912176 3.72
11/18/2016 118.85 119.91 118.25 118.9 2683475 1.66
11/21/2016 118.9 119.45 115.23 116.2 2369996 4.22
11/22/2016 116.82 118.96 115.9 118.2 2538011 3.06
11/23/2016 119 119.23 116.5 117.65 4637517 2.73
11/24/2016 116.73 119.45 116.56 118.05 3075196 2.89
11/25/2016 119.22 120.11 117.88 118.62 2238392 2.23
11/28/2016 118.09 126.82 118.09 125.92 9044220 8.73
11/29/2016 127.26 129.73 126.15 127.94 9811229 3.58
11/30/2016 127.94 131.36 127.81 130.83 7086207 3.55
12/1/2016 130.83 132.46 129.52 130.35 5971499 2.94
12/2/2016 130.5 132.27 128.4 129.01 3391743 3.87
12/5/2016 129.88 130.73 129.01 130.14 2485210 1.72
12/6/2016 131.27 134.27 130.45 132.44 6612789 3.82
12/7/2016 133.35 134.09 131.83 132.59 4882663 2.26
12/8/2016 135.21 136.86 132.92 134.57 5194282 3.94
12/9/2016 136.73 138.09 135.24 137.15 5205502 2.85
12/12/2016 136.36 138.64 135.15 136.89 3649650 3.49
12/13/2016 136.36 137.64 133.5 133.97 3373505 4.14
12/14/2016 134.3 135.27 129.18 129.54 3834758 6.09
12/15/2016 127.45 132.96 127.45 130.85 3778988 5.51
12/16/2016 131.73 132.27 130.22 131.36 2252593 2.05
12/19/2016 132.27 133.89 130.32 130.87 3605210 3.57
12/20/2016 131.55 131.9 128 128.37 2353980 3.9
12/21/2016 129.08 130.45 127.41 128.54 2402798 3.04
12/22/2016 128.45 128.54 124.73 126.75 3785203 3.81
12/23/2016 127.3 128.18 125.02 125.91 3219846 3.16
12/26/2016 126.36 126.64 122.33 123.29 2178035 4.31
12/27/2016 123.64 125.55 120.93 124.75 3230109 4.62
12/28/2016 125.45 125.91 122.82 123.55 2233420 3.09
12/29/2016 124.19 125.45 122.82 124.34 5123651 2.63
12/30/2016 125.23 126.68 124.45 125.01 4167453 2.23
1/2/2017 125.91 125.91 123 124.14 2997668 2.91
1/3/2017 124.73 129.59 124.25 129.38 6772080 5.34
1/4/2017 130.36 131.85 129.55 130.2 6120131 2.3
1/5/2017 130.91 132 129.28 130.16 2442904 2.72
1/6/2017 130.49 131.63 128.04 128.34 5446908 3.59
1/9/2017 128.75 136.82 127.37 132.2 10459096 9.45
1/10/2017 133.55 138.91 133.03 137.43 15178508 5.88
1/11/2017 140.27 140.76 138.07 138.88 9519366 2.69
1/12/2017 139.23 142.57 139.09 140.99 7798568 3.48
1/13/2017 141.36 141.55 138.18 138.97 3615264 3.37
1/16/2017 138.97 139.86 137.32 139.05 2720501 2.54
1/17/2017 140.17 140.38 137 137.7 2029337 3.38
1/18/2017 137.7 138.97 136.59 137.45 3989055 2.38
1/19/2017 137.73 138.36 134.75 135.45 4554346 3.61
1/20/2017 135.18 136.19 132.36 134.08 3399245 3.83
1/23/2017 134.55 138.18 133.87 137.66 4968683 4.31
1/24/2017 138.91 139.44 137.51 138.18 3867252 1.93
1/25/2017 139.18 139.36 137.26 137.68 4056320 2.1
1/27/2017 137.91 142.68 137.76 140.08 7698963 4.92
1/30/2017 144.55 147.73 143.26 144.08 21284163 4.47
1/31/2017 144 144.07 139.64 140 15704815 4.43
2/1/2017 140.88 143.06 140.29 142.58 8590173 2.77
2/2/2017 142.18 143.58 140.12 140.52 5471339 3.46
2/3/2017 140.55 142.68 139.56 140.4 5262504 3.12
2/6/2017 140.86 142.31 139.37 139.73 3801813 2.94
2/7/2017 140 142.95 140 142.28 6216700 2.95
2/8/2017 143.27 144.37 140.6 142.32 4450714 3.77
2/9/2017 143.35 143.75 141.37 142.22 3722943 2.38
2/10/2017 142.22 142.62 140.12 140.35 2324071 2.5
2/13/2017 140.91 141.01 137.93 138.78 2519102 3.08
2/14/2017 139.36 140.31 137.01 137.26 6198264 3.3
2/15/2017 138.44 140.25 138.27 138.6 7710414 1.98
2/16/2017 138.98 139.36 138 138.76 4093951 1.36
2/17/2017 139.47 140.63 138.28 138.88 2659858 2.35
2/20/2017 138.91 140.45 138.28 139.63 3742347 2.17
2/21/2017 140 142.73 139.55 141.83 3779637 3.18
2/22/2017 137.64 138.9 137.02 137.33 14103697 1.88
2/23/2017 137.09 140.35 136.42 136.86 14869782 3.93
2/27/2017 137.17 138.18 136.2 137.1 25916664 1.98
2/28/2017 137.31 138.53 137.31 137.78 8516693 1.22
3/1/2017 137.91 138.64 137.85 138.29 4441793 0.79
3/2/2017 138.34 139.25 136.36 136.67 4227854 2.89
3/3/2017 136.36 137.17 135.12 135.89 5476564 2.05
3/6/2017 136.35 139.45 136.35 139.1 5165088 3.1
3/7/2017 140 140.11 138.58 139.14 3703033 1.53
3/8/2017 139.26 139.38 137.28 138.31 2878417 2.1
3/9/2017 138.43 141.81 137.82 141.32 9084271 3.99
3/10/2017 141.82 142.99 140.91 142.52 7942547 2.08
3/14/2017 144.55 144.87 142.36 142.9 5464541 2.51
3/15/2017 143.17 144.72 142.29 142.7 4147400 2.43
3/16/2017 144.91 151.18 143.64 150.14 10062971 7.54
3/17/2017 150.86 151.36 146.18 146.91 6768529 5.18
3/20/2017 146.95 148.36 144.95 147.73 3826118 3.41
3/21/2017 147.73 148.09 142.64 145 4766960 5.45
3/22/2017 143.82 144 139.36 139.82 6973748 4.64
3/23/2017 140.68 143.36 139.77 142.91 3630862 3.59
3/24/2017 143.23 143.36 141 141.41 2044999 2.36
3/27/2017 141.36 145.45 140.5 144.36 5278161 4.95
3/28/2017 144.55 145.82 143.36 144 4201561 2.46
3/29/2017 144.45 144.45 140.95 141.5 3356219 3.5
3/30/2017 141.91 143.18 139.14 139.5 8135852 4.04
3/31/2017 140 143.32 139.27 142.5 5987805 4.05
4/3/2017 144.73 146.73 143.82 145.36 5518277 2.91
4/5/2017 145.91 147.18 145.64 146.68 4984182 1.54
4/6/2017 147.14 151.64 145.91 150.45 10696274 5.73
4/7/2017 149.95 153.91 149.09 152.41 8145839 4.82
4/10/2017 152.36 157.64 151.05 156.27 8893249 6.59
4/11/2017 157.27 161.82 157.27 160.55 9519534 4.55
4/12/2017 161.73 161.82 155.45 158.77 4639725 6.37
4/13/2017 159.05 159.05 153.18 154.5 4670842 5.87
4/17/2017 154.55 157.27 154.14 155.55 2924276 3.13
4/18/2017 156.64 161.27 155.09 156.27 4219512 6.18
4/19/2017 158.41 165.73 158.23 162.45 14194947 7.5
4/20/2017 163.77 165.91 160.91 161.91 8388265 5
4/21/2017 163.73 166.23 163.18 164.09 5745993 3.05
4/24/2017 165 166.59 164.09 165.23 2979515 2.5
4/25/2017 166.09 166.27 163.09 163.86 3406945 3.18
4/26/2017 164.05 165.09 161.09 163.45 3538772 4
4/27/2017 164.82 165.05 162.64 163.23 3173710 2.41
4/28/2017 164.91 167.73 164.09 166.32 4766347 3.64
5/2/2017 164.82 167.55 164.82 166.45 2689584 2.73
5/3/2017 166.91 167.23 161.73 162.59 3787658 5.5
5/4/2017 162.77 165.73 161.18 165.23 2700498 4.55
5/5/2017 163.68 165.32 162.55 163.18 3824292 2.77
5/8/2017 163.18 166.09 163.18 164.41 2010714 2.91
5/9/2017 164.41 165.55 163.68 164.77 1693311 1.87
5/10/2017 164 168.18 164 167.23 2716361 4.18
5/11/2017 168.86 169.91 164.59 165.23 5081305 5.32
5/12/2017 165.73 165.73 161.32 163.09 2391999 4.41
5/15/2017 163.64 164.5 162.55 163.59 1727349 1.95
5/16/2017 163.64 166.45 163.09 166 1974567 3.36
5/17/2017 166.32 166.77 163.18 163.68 2066499 3.59
5/18/2017 161.82 163.18 158.68 159.05 3316030 4.5
5/19/2017 160 161.23 155.45 158.27 3198445 5.78
5/22/2017 163.18 164.09 158.77 159.68 2155685 5.32
5/23/2017 159.95 160.45 154.77 156.41 2323154 5.68
5/24/2017 156.36 157.86 150.45 151.64 3267405 7.41
5/25/2017 153.68 157.82 151.82 156.36 4545001 6
5/26/2017 156.36 159.45 155 159.05 5389063 4.45
5/29/2017 160 160.27 155.59 156.86 2734530 4.68
5/30/2017 157.77 158 154 154.68 4281635 4
5/31/2017 156.32 159 155.05 156.95 4490009 3.95
6/1/2017 157.64 160.86 156.55 157 4726384 4.31
6/2/2017 158.18 159.14 156.05 156.45 3064328 3.09
6/5/2017 157.09 157.18 154.36 154.59 2930363 2.82
6/6/2017 155.14 157 153.32 153.77 3403328 3.68
6/7/2017 154.91 156.73 153.95 155.95 2275800 2.78
6/8/2017 157.09 157.18 153.68 153.95 3392873 3.5
6/9/2017 154.05 154.73 152.36 152.95 4002515 2.37
6/12/2017 153.55 154.27 150.09 150.55 4380915 4.18
6/13/2017 150.86 152.18 149.86 150.05 4439812 2.32
6/14/2017 150.09 153.09 150.09 150.91 5824470 3
6/15/2017 150.91 154.05 150.55 151.77 6383884 3.5
6/16/2017 152 154.73 152 154.32 7402528 2.73
6/19/2017 155.45 155.45 152.55 153.32 4137903 2.9
6/20/2017 154.32 154.32 152.32 152.59 2239214 2
6/21/2017 152.73 154.91 152.32 153.91 2378565 2.59
6/22/2017 154.5 154.5 150.23 151.27 3250602 4.27
6/23/2017 152.36 152.36 147.73 150.27 3048631 4.63
6/27/2017 150.64 150.68 143.41 145.95 3193831 7.27
6/28/2017 145.27 147.27 143.27 145.23 3928189 4
6/29/2017 146.05 147.73 144.68 145.45 2358704 3.05
6/30/2017 145.64 147.91 143.91 146.86 2863847 4
7/3/2017 147.95 148.91 146.41 147.64 3631669 2.5
7/4/2017 147.82 149.27 147.73 148.55 3432160 1.54
7/5/2017 148.45 154.68 147.77 154.18 4928228 6.91
7/6/2017 155.45 157.64 154.55 156.36 5829678 3.09
7/7/2017 155.73 156.27 152.82 154.73 3554328 3.45
7/10/2017 156.36 158.32 151.23 157 766961 7.09
7/11/2017 158.05 159.32 154.73 155.55 5782597 4.59
7/12/2017 156.18 156.45 153.91 154.95 2170492 2.54
7/13/2017 156.64 157.82 155.82 157.36 2862883 2
7/14/2017 158.05 159.95 156.77 157.5 4944891 3.18
7/17/2017 157.68 159.95 157.64 159 1983101 2.31
7/18/2017 159.09 160.36 156.36 157.91 3517674 4
7/19/2017 158.18 158.73 156.36 157.86 1606765 2.37
7/20/2017 158.18 158.59 155.41 156.86 3465944 3.18
7/21/2017 156.95 157.77 154.09 155.91 2520790 3.68
7/24/2017 156.59 158.09 155.91 156.95 2428597 2.18
7/25/2017 157.5 157.68 155.41 156.95 3147125 2.27
7/26/2017 156.95 160.05 156.64 159.55 4464627 3.41
7/27/2017 160.86 163.18 160.18 161.32 12588321 3
7/28/2017 161.32 162.64 159.5 161.73 2189936 3.14
7/31/2017 162.68 163 160.55 162.5 5552976 2.45
8/1/2017 168.14 170.45 163.45 164.5 9717820 7
8/2/2017 166.32 166.32 164.55 165.5 4769638 1.77
8/3/2017 165.41 165.45 163.41 164.18 2425518 2.04
8/4/2017 163.09 164 161.73 162.68 2948384 2.27
8/7/2017 163.18 165.82 162.73 165.27 1981588 3.09
8/8/2017 165 167.09 163 165.32 3579261 4.09
8/9/2017 164.55 165.91 161.82 162.95 2407972 4.09
8/10/2017 162.18 162.18 154.55 155.23 4110078 7.63
8/11/2017 153.41 156.73 146.45 155.59 4310014 10.28
8/14/2017 156.59 161.77 155.18 160.23 1981815 6.59
8/16/2017 161 162 158.41 159.36 2089856 3.59
8/17/2017 158.95 168.09 158.77 166.5 8875549 9.32
8/18/2017 165.77 168.64 163.64 165.91 4533497 5
8/21/2017 166.32 169.73 161.86 162.82 6559254 7.87
8/22/2017 163.55 165.41 161.05 162 2530653 4.36
8/23/2017 163.36 166.82 162 166.41 3406259 4.82
8/24/2017 167.18 172.18 166.5 170.86 7068121 5.68
8/28/2017 172.95 173.91 171.09 171.68 4772337 2.82
8/29/2017 170.45 172.55 167.36 168.32 3150138 5.19
8/30/2017 169.45 175.73 169.45 174.41 5351407 6.28
8/31/2017 176.09 177 171.82 172.73 6460339 5.18
9/1/2017 173.45 176.91 173 176.32 3414056 3.91
9/4/2017 176.27 176.64 172.59 174.27 3260540 4.05
9/5/2017 174.27 175.59 173.73 174.91 1443810 1.86
9/6/2017 172.91 177.73 172.91 175.91 2559578 4.82
9/7/2017 176.09 179.05 175.91 176.41 2599276 3.14
9/8/2017 177 177.45 170.36 171.05 3610379 7.09
9/11/2017 172.27 175 171.36 174.55 3072676 3.64
9/12/2017 175.73 180 175.27 179.59 6818215 4.73
9/13/2017 179.95 181.05 176.32 177.14 6424712 4.73
9/14/2017 177.14 177.95 171.55 172.91 7283855 6.4
9/15/2017 172.64 173.41 170 172.82 4386144 3.41
9/18/2017 174.18 176.59 172.82 175.32 2890067 3.77
9/19/2017 175.41 176.55 172.95 173.5 2175726 3.6
9/20/2017 174.55 175.18 172.82 174.05 1226610 2.36
 9/21/2017 175 175.36 170.32 171.09 2375456 5.04
9/22/2017 170.55 170.55 163.64 164.45 2453299 6.91
9/25/2017 164.55 165.86 158.27 164.55 5004721 7.59
9/26/2017 164.59 167.18 164.05 165.95 3764412 3.13
9/27/2017 166.45 167.82 160.09 160.77 4628948 7.73
9/28/2017 166 166.55 162.1 163.55 5397914 4.45
9/29/2017 163.8 166.6 161.95 162.8 3695983 4.65
10/3/2017 164 164.7 160.25 163.5 4028304 4.45
10/4/2017 164.4 165.25 163.05 164.5 2398173 2.2
10/5/2017 165.6 165.85 163.45 163.75 1877438 2.4
10/6/2017 165 168.35 164.3 166.2 4744975 4.05
10/9/2017 167 167.2 164.65 166.3 2726731 2.55
10/10/2017 166.9 166.9 164.7 165.25 2030791 2.2
10/11/2017 166.3 167.4 165.45 165.9 3979058 1.95
10/12/2017 166 170 165.75 169.35 5781458 4.25
10/13/2017 169.95 172.4 168.6 171 2611287 3.8
10/16/2017 171.05 172.55 168.7 171.7 2768849 3.85
10/17/2017 171.6 171.6 170 170.85 1226422 1.6
10/18/2017 170.9 174 170 172.65 3420978 4
10/19/2017 173.85 173.85 171.55 172.3 504539 2.3
10/23/2017 173.8 175.9 172.8 174.3 2831430 3.1
10/24/2017 174 175.75 173.05 175 1588136 2.7
10/25/2017 176.4 176.85 169.45 171.4 2795545 7.4
10/26/2017 171.4 173.8 169.25 169.85 3561697 4.55
10/27/2017 171.9 173.95 170.85 172.35 1927802 3.1
10/30/2017 173.55 176.75 173.05 175.5 2463957 3.7
10/31/2017 186 192.4 181.25 184.6 25048166 11.15
11/1/2017 185.95 187 184.7 185.8 4700121 2.3
11/2/2017 186.25 186.65 184.2 185.25 2922215 2.45
11/3/2017 185.9 185.9 182.3 183 2608568 3.6
11/6/2017 182.95 185.5 180.25 184.65 3234474 5.25
11/7/2017 186 187.5 177.4 180.55 4461563 10.1
11/8/2017 181.95 182.5 177.2 178.75 3008260 5.3
11/9/2017 179.4 185 178.9 184.3 2907765 6.1
11/10/2017 184.2 185 181.05 181.95 1988075 3.95
11/13/2017 182.5 182.95 178.4 178.95 2049265 4.55
11/14/2017 179 179 174.5 175.45 3079364 4.5
11/15/2017 175.3 178.6 174.15 176.45 3218293 4.45
11/16/2017 177.05 180.5 177 179.75 3257186 3.5
11/17/2017 181 182.5 178.1 178.7 3400468 4.4
11/20/2017 178.7 180.25 177.75 179.75 2170177 2.5
11/21/2017 180.1 180.25 177.1 177.45 3022143 3.15
11/22/2017 177.65 181.5 177.6 180.35 3135424 3.9
11/23/2017 182.15 187.9 182.15 187.1 10340387 5.75
11/24/2017 188.25 189.45 184.1 184.65 3759396 5.35
11/27/2017 184.9 187.5 182.1 186.3 2376401 5.4
11/28/2017 190 190 186.05 186.55 6689890 3.95
11/29/2017 187.25 193.4 187 189 8916740 6.4
11/30/2017 188 188.6 185.05 185.8 5334021 3.55
12/1/2017 186.8 188.9 183.8 184.5 3586964 5.1
12/4/2017 185 185.5 177.8 180.25 3955432 7.7
12/5/2017 179 182.55 176.35 182.1 3813081 6.2
12/6/2017 182 182 178.25 179.15 2926709 3.75
12/7/2017 179 184.15 178.7 183.3 1516893 5.45
12/8/2017 184.8 185.7 184.1 185.1 1608873 1.6
12/11/2017 185.6 187.4 182.3 183.4 1504842 5.1
12/12/2017 182.6 183.65 181.05 181.35 1100674 2.6
12/13/2017 181 182.95 179.55 180.65 1584323 3.4
12/14/2017 180.7 181.4 178.75 180.7 1531309 2.65
12/15/2017 181.25 183.7 179.2 179.95 2943888 4.5
12/18/2017 179.75 185.05 172 182.45 3118727 13.05
12/19/2017 182.5 185.5 182.5 184.1 2235742 3
12/20/2017 185.5 186.9 184.55 185.7 2776107 2.35
12/21/2017 185.1 186.8 183.85 184.5 1470892 2.95
12/22/2017 185 189.2 184.6 188.5 3979580 4.6
12/26/2017 189.3 189.45 186 186.55 3109349 3.45
12/27/2017 186.85 187.85 182.65 184.25 3320252 5.2
12/28/2017 184.25 184.95 180.8 181.55 7775484 4.15
12/29/2017 182.25 185.4 181.75 182.15 5253277 3.65
1/1/2018 183 183.9 181.2 181.45 2722272 2.7
1/2/2018 182.5 183.65 180.75 181.65 3929814 2.9
1/3/2018 182 183.6 180.8 181 2795736 2.8
1/4/2018 181.1 181.9 179.7 180.05 4631211 2.2
1/5/2018 181 183.5 180.8 182.3 3465350 2.7
1/8/2018 183.55 185.2 182.7 184.05 4068580 2.5
1/9/2018 185 185 182.35 182.55 2343717 2.65
1/10/2018 182.65 183.75 179.2 179.95 3956767 4.55
1/11/2018 180.1 181 178.5 179 3953533 2.5
1/12/2018 179.8 180.1 176.05 178 3333097 4.05
1/15/2018 178.5 180 177.8 178.6 2995380 2.2
1/16/2018 178.5 178.8 172.6 173.2 4534786 6.2
1/17/2018 173 176.8 167 176.05 4931756 9.8
1/18/2018 176.2 177.9 169.05 171.1 3178455 8.85
1/19/2018 171.75 173.4 170.1 172.75 1848347 3.3
1/22/2018 173.4 175.9 172.35 175.4 2628379 3.55
1/23/2018 176 177.15 173.8 174.7 4616826 3.35
1/24/2018 174.8 174.9 172.35 173.55 3483048 2.55
1/25/2018 178.3 179.5 175.4 176.9 15242684 4.1
1/29/2018 178.5 178.7 174.5 175.65 3623490 4.2
1/30/2018 176.95 177.95 175 177 3397580 2.95
1/31/2018 171.25 172 167.5 169.35 14411761 4.5
2/1/2018 170 171.2 161.1 161.55 13787038 10.1
2/2/2018 161.45 161.5 150.2 151.85 13247909 11.3
2/5/2018 150 151.8 146.4 150 19218194 5.4
2/6/2018 140 150.3 140 149.2 13977977 10.3
2/7/2018 153.25 159.6 152.6 157.85 17859861 7
2/8/2018 158.75 158.75 154.5 156.95 7025928 4.25
2/9/2018 153 157.8 153 156.3 2979529 4.8
2/12/2018 158 158.1 155.75 157.75 2143830 2.35
2/14/2018 159.9 162.65 158.8 160.6 5021012 3.85
2/15/2018 161.25 162.15 156.2 156.95 3653340 5.95
2/16/2018 158.3 158.3 153.65 155.7 2515803 4.65
2/19/2018 156 156 151.25 153.2 3366700 4.75
2/20/2018 153.1 154.2 152 153.75 2847915 2.2
2/21/2018 153.85 154.75 150.05 150.85 3970545 4.7
2/22/2018 150.25 151.25 145.35 146.55 8169168 5.9
2/23/2018 148.85 151.7 146.4 150.95 11344848 5.3
2/26/2018 152.95 156.75 152.3 155.2 6492464 4.45
2/27/2018 156.5 156.8 152.2 152.85 3465893 4.6
2/28/2018 152.5 155.2 151.15 154.35 2144271 4.05
3/1/2018 154.85 154.95 153.1 153.3 1531733 1.85
3/5/2018 152.9 157.2 151.4 155.55 3062570 5.8
3/6/2018 157.45 157.95 151.15 152 3481768 6.8
3/7/2018 151.5 151.6 147.15 148.35 2645463 4.45
3/8/2018 150.8 150.8 145 147.25 3305420 5.8
3/9/2018 148.75 151.35 147.35 148.45 3078047 4
3/12/2018 149.75 150.85 147.65 150.15 4718909 3.2
3/13/2018 150 152.2 149.6 151.55 4155454 2.6
3/14/2018 150.2 151.75 149.2 151.15 2262885 2.55
3/15/2018 151.05 154.3 150 151.3 3031888 4.3
3/16/2018 151.5 153.4 148.6 149.2 3598901 4.8
3/19/2018 149.3 149.7 146.5 148.55 2100655 3.2
3/20/2018 147.5 150.15 147.2 149.5 2231710 2.95
3/21/2018 150 152 148 148.35 2620187 4
3/22/2018 148.8 149.15 142.5 143.4 6454803 6.65
3/23/2018 140.9 141.15 138.05 139.95 8205730 3.1
3/26/2018 139.95 145 139.7 142.95 4716875 5.3
3/27/2018 144.05 144.5 142.5 143.05 2959243 2
3/28/2018 142.45 145.8 140.7 141.45 7799776 5.1
4/2/2018 142.8 145.35 142.1 144.75 2511600 3.25
4/3/2018 144.9 147.35 143.75 146.75 3286722 3.6
4/4/2018 147.3 148.75 143 143.75 3913688 5.75
4/5/2018 145 146.2 143.65 145.05 3485433 2.55
4/6/2018 145.05 146.4 143.55 144.8 1894725 2.85
4/9/2018 145 145.55 143.75 144.6 2355023 1.8
4/10/2018 145 146.95 144.65 145.5 2264315 2.3
4/11/2018 146 146.3 144.5 144.9 1878983 1.8
4/12/2018 146.5 149.15 145.9 147.3 4594249 3.25
4/13/2018 147.1 147.7 142.1 142.5 4725557 5.6
4/16/2018 143.1 143.2 138.7 139.05 5857626 4.5
4/17/2018 140 140.85 137.85 138.95 3487135 3
4/18/2018 139.9 140.5 138.3 138.7 4571473 2.2
4/19/2018 138 138.1 135.25 136.15 5236854 2.85
4/20/2018 133.95 134.35 130.5 132.3 8303072 3.85
4/23/2018 132.45 138.9 132.45 137.25 8725397 6.45
4/24/2018 138.1 138.55 135.3 135.8 3090896 3.25
4/25/2018 135.8 135.8 131.8 132.8 2978616 4
4/26/2018 132.9 133.45 130.6 131.05 5249529 2.85
4/27/2018 131.3 134.7 131 133.2 4460919 3.7
4/30/2018 131.55 132.95 130.8 131.2 4615820 2.15
5/2/2018 132 132.25 129.8 130.3 3035446 2.45
5/3/2018 130 130.45 126.9 128.9 4858126 3.55
5/4/2018 129.65 132.3 129 129.6 2359421 3.3
5/7/2018 129.9 131.95 128.35 131.3 2437741 3.6
5/8/2018 131.9 132.85 131.2 131.9 2929513 1.65
5/9/2018 131.8 132.75 131.5 132.35 2223034 1.25
5/10/2018 132.4 132.8 129.35 129.8 2333309 3.45
5/11/2018 130 130.6 127.5 127.85 2404042 3.1
5/14/2018 128.5 128.5 124.4 125.75 3294225 4.1
5/15/2018 124.1 127.85 119.3 120.2 12503912 8.55
5/16/2018 119.5 123.3 112.4 121.65 9438159 10.9
5/17/2018 121.8 126.75 118.55 125.4 7415522 8.2
5/18/2018 124.7 126.5 121 121.45 3842297 5.5
5/21/2018 120 121.5 116.75 117.3 3058999 4.75
5/22/2018 116 119.45 114.8 117.1 5551955 4.65
5/23/2018 116.85 118.7 116.1 116.8 2795541 2.6
5/24/2018 117.15 117.7 115.15 116.05 2475008 2.55
5/25/2018 116.4 119.2 115.55 118.45 2895170 3.65
5/28/2018 119 125.4 118.75 123.6 7284296 6.65
5/29/2018 123.5 124.55 122 122.8 4380242 2.55
5/30/2018 118.4 120.2 116.7 119.45 8401535 3.5
5/31/2018 119.9 119.9 113.85 114.4 9041820 6.05
6/1/2018 114 115.7 110.2 111.4 6896646 5.5
6/4/2018 112 114.4 110 112.1 8168201 4.4
6/5/2018 112.15 114.35 111 113 5875524 3.35
6/6/2018 113 116.9 112.75 116.2 6660743 4.15
6/7/2018 119.7 122.25 116.25 121.7 10823771 6
6/8/2018 119.5 120.65 118 118.55 3488083 2.65
6/11/2018 118.3 121.2 118.3 118.95 2063887 2.9
6/12/2018 118.8 121.85 118.5 121.4 3440853 3.35
6/13/2018 122 122.25 118.5 119.2 2926629 3.75
6/14/2018 118.75 118.95 115.45 116.15 3940657 3.5
6/15/2018 116.5 119.1 115.4 116.85 7010040 3.7
6/18/2018 116.95 117.4 113.4 114.3 3206451 4
6/19/2018 113.95 115.2 112.75 113.45 3476472 2.45
6/20/2018 113.2 114.2 111.1 111.75 3419789 3.1
6/21/2018 112.4 112.4 108.05 109.35 5383200 4.35
6/22/2018 109.3 110.3 107.2 109.7 5887049 3.1
6/25/2018 109.45 111 107.35 109.4 6288150 3.65
6/26/2018 108.9 109.2 105.25 106 6470459 3.95
6/27/2018 106 106 101.8 104.4 8974196 4.2
6/28/2018 103.25 105.5 101.3 103.75 8017312 4.2
6/29/2018 104.65 109.3 104.4 108.65 6423500 4.9
7/2/2018 108.85 108.85 103.8 105.6 6132137 5.05
7/3/2018 105 107.85 104.3 107.45 6289381 3.55
7/4/2018 106.85 107.25 103.85 104.35 4352715 3.4
7/5/2018 104.3 105.65 102 102.25 3480016 3.65
7/6/2018 102.5 112.25 102.3 110.8 17676299 9.95
7/9/2018 111.7 112.6 107.05 107.75 7640519 5.55
7/10/2018 108.5 113.15 107.8 112.8 8943710 5.35
7/11/2018 113 113.2 107.7 108.3 7680036 5.5
7/12/2018 109 110.75 105.1 106 5896146 5.65
7/13/2018 107.4 108.7 102.75 103.8 7104676 5.95
7/16/2018 104.15 105.1 100.5 101 5298386 4.6
7/17/2018 102.2 104.45 100.8 104.05 8088199 3.65
7/18/2018 104.2 105.05 99 99.55 8014815 6.05
7/19/2018 99.9 101.2 96.7 97.9 6552812 4.5
7/20/2018 98.4 104.2 97.75 103.65 9193680 6.45
7/23/2018 103.2 104.4 100.15 102.8 5385716 4.25
7/24/2018 102.85 107.55 102.45 106.9 7497696 5.1
7/25/2018 106.5 106.5 100.55 101 10375855 5.95
7/26/2018 101.35 102.5 99.75 100.2 10724268 2.75
7/27/2018 100.9 103.15 100.4 102.5 5754025 2.75
7/30/2018 103 108.8 102.65 107.8 14056081 6.15
7/31/2018 108.4 119.65 107.2 116.35 25707218 12.45
8/1/2018 118.7 121.9 116.5 117.1 26760267 5.4
8/2/2018 117 118.85 114 116.85 7630856 4.85
8/3/2018 117 120.55 116.6 119.5 9404559 3.95
8/6/2018 120.1 120.6 118 119.5 9866226 2.6
8/7/2018 118.8 119.4 116.05 116.5 4341734 3.35
8/8/2018 116.6 121.8 115.1 120.95 13535338 6.7
8/9/2018 122 123.1 119.15 121.2 12779367 3.95
8/10/2018 121.45 124.4 119.8 121.15 14602809 4.6
8/13/2018 120.65 120.7 116.5 117.35 4968908 4.2
8/14/2018 116.65 118.2 113.3 117.6 9557822 4.9
8/16/2018 117 118.3 114.3 114.85 4763566 4
8/17/2018 115.7 118.4 115.1 117.55 3913927 3.3
8/20/2018 117.2 118.5 116.45 117.45 3192706 2.05
8/21/2018 118 120.5 117.55 118.6 4917888 2.95
8/23/2018 118.6 118.8 116 116.2 4408072 2.8
8/24/2018 116 117.95 115.2 117.5 3640086 2.75
8/27/2018 118 118.9 116.3 116.75 5227134 2.6
8/28/2018 117.2 117.45 115 115.1 2916698 2.45
8/29/2018 115.2 116.55 114.5 114.8 2893456 2.05
8/30/2018 115 115.7 113.8 114.2 4230841 1.9
8/31/2018 114.2 117.4 113.05 113.5 9746380 4.35
- SPREAD -
(Open-Close)
-1.63
1.32
1.5
1.57
-2.62
0
0.9
0.5
-2.11
0.66
-0.95
1.9
-0.23
-0.1
0.55
1.32
0.82
-0.24
1.3
-0.52
0.64
1.18
-1.71
1.79
0.52
-1.23
0.96
0
0.4
1.04
0
0.57
0.6
-1.3
0.53
1.35
0.93
0.75
-0.1
-0.82
-0.03
1.01
-4.55
-0.45
-0.42
-0.45
1.66
0.93
-0.6
0.94
0.79
1.13
0.12
-3.76
1.63
-0.67
0.01
0.03
0.5
-5.64
-2.35
-8.09
0.65
1.89
-0.07
1.71
-0.94
4.2
2.98
1.62
0.97
-2.56
1.27
2.2
-0.24
0.16
0.79
-0.12
-1.78
-3.67
-1.11
0.06
 1.9
1.28
-11.16
2.16
-0.93
0.05
-2.79
1.3
0.78
-0.72
1.53
2.86
0.73
-2.32
0.31
-0.03
0.57
1.66
0.71
-2.51
-4.5
2.86
1.91
2.57
3.05
-1.06
-3.44
-4.94
2.76
-0.88
-9.6
4.21
1.16
3.98
1.75
0.75
2.05
-0.79
2.94
2.51
0.8
0.21
 2.97
3.61
4.45
-0.46
0.01
2.55
2.26
-2.4
2.56
2.13
1.78
1.09
-2.65
2.07
0.6
2.49
-2.5
-2.14
-4.08
-2.23
0.79
-2.41
0.78
2.11
5.4
3.94
1.88
3.58
3.04
0.14
-1.46
0.59
2.71
4.71
0
-0.05
-1.86
-0.15
-3.87
4.04
3.85
-1.58
-0.19
-0.01
-0.01
0.98
0.05
1.07
-0.19
0.19
-1.05
0.5
0.35
-2.17
-0.47
-0.68
-7.14
-0.17
3.2
5.56
-0.6
-0.57
0.92
0.98
-0.47
3.38
-1.64
-0.45
-0.25
-0.89
-1.73
-0.45
0.49
-0.4
1.15
-0.93
-2.45
1.93
-1.82
-0.95
0.19
0.11
0.3
-1.91
 0.71
0.27
0.56
-0.2
-0.75
-0.35
-3.37
1.46
0.03
1.06
-0.98
-3
3.28
7.74
-1.09
-4.41
0.85
-3.34
-3.57
0.14
3.16
1.5
0.59
1.04
3.6
2.22
-0.23
-1.34
1.87
2.82
3.16
0.52
0.49
10.06
-3.41
-0.9
-0.68
-1.4
4.01
2.97
0.41
0.04
 0.45
2.82
-3.24
-0.8
-2.13
3.95
5.37
1.12
1.33
0.6
-1.12
1.53
-5.67
-1.35
-0.46
2.51
2.08
-0.11
-2.36
2.21
-0.47
0.18
0.04
1.19
1.49
-0.46
1.1
-0.53
-0.51
-4.63
2.56
0.23
1.46
-0.1
0.57
-0.1
1.38
3.55
-2
1.31
0.78
0.12
-6.91
4.07
-0.82
3.61
-1.43
0.13
2.87
-0.72
-0.27
1.62
-0.2
-2.68
0.92
1.52
1.77
1.32
-1.05
-0.32
1.38
0.37
1.73
0.91
1.76
-1.64
1.17
-0.67
-0.56
-2.01
-1.84
-0.91
0.76
-4.71
1.61
-2.65
-0.37
-1.08
0.6
-0.42
0.97
1.17
5.04
-0.24
-2.74
0.16
0.23
0.94
4.98
0.89
-1.86
2.99
4.63
-1
0.18
1.27
-1.57
0.72
0.83
1.2
-0.35
0.07
-0.7
-0.09
1.15
0.96
5.25
2.05
-1.2
4.97
-1.05
-1.82
1.31
-2.09
2.67
1.73
3.73
2.06
3
-0.18
-0.13
-1.94
-1.41
2.28
-1.46
1.28
-0.17
1.66
1.25
0.57
-0.88
-1.41
-6.63
-0.12
-0.84
3.94
-0.89
-2.4
-0.36
1.56
-0.05
2.69
0.97
1.7
-1.49
2.25
-3.22
0.88
-0.7
0.6
3.45
0.19
0.27
-1.63
-1.16
2.86
0.37
-0.13
2
2.62
0.74
0.25
-0.5
-0.84
-0.2
-0.01
0.97
1.39
 0.7
-1.51
2.87
1.4
0.8
-0.67
0.5
-0.94
-4.38
0.41
1.66
2.25
-0.67
2.61
-2.28
-2.27
-5.48
2.58
-0.28
0.62
0.48
-1.22
-0.8
1.84
-2.29
1.12
2.23
-0.22
0.84
0.08
0.78
-0.82
0.66
0.23
0.49
0.51
0.78
2.05
0.97
-0.16
1.71
-2.16
 2.77
1.41
0.81
-0.82
1.12
0.21
-0.61
1.56
1.59
1.12
-1.09
-0.84
0.76
0.42
0.86
-1.69
1.79
0.04
1.12
1.97
-1.38
-0.4
-0.16
0.41
-0.56
0.55
0.18
-0.92
1.54
1.54
0.56
-0.26
0.3
-0.28
0.54
0.6
1.27
0.66
-0.47
-0.43
1.06
-1.78
 1.38
-1.15
0.36
-0.12
0.23
-0.12
-1.11
-1.07
0.64
4.74
-0.1
-2.56
1.18
0.52
0.17
0.41
1.9
1.31
-1.96
1.37
-1.35
1.13
-0.35
1.08
0.39
0.06
0.8
-0.66
-0.11
-1.59
-0.02
1.29
-0.22
1.18
0.82
-1.05
-3.16
-4.31
4.08
2.55
0.15
-1.66
-0.05
2.7
-1.38
1.35
-1.32
0.6
-7.83
-0.68
-2.89
0.48
1.49
-0.26
-1.17
0.76
0.64
-0.42
-0.53
2.39
4.76
-3.4
0.37
1.4
3.18
0.54
1.7
1.39
3.07
-1.11
1.9
-0.15
0.22
1.77
-4.65
0.16
0.75
2.15
-3.45
-3.88
1.39
-1.76
2.39
-0.08
 2.47
0.25
2.28
1.1
-3.11
0.73
1.5
-2.17
0.47
4
-1.7
1.66
0.15
1.13
-2.28
0.95
1.13
1.87
2.13
2.1
-0.16
0.22
0.59
-0.72
-1.83
0.31
0.23
0.07
-0.47
-0.38
1.67
0.47
-2.75
0.86
0.95
-2.89
-0.7
1.65
0.47
-5.23
3.95
-0.78
 2.73
4
-2.23
1.82
-3
0.55
2.95
2.41
-2.5
-0.63
-0.77
-3.31
-2.46
-3.91
-3.28
2.96
4.55
-1
0.37
-4.04
1.86
-0.36
-0.23
2.23
0.6
1.59
-1.41
-1.63
4.32
-2.46
0.5
-1.23
-0.36
-3.23
3.63
2.64
0.05
-2.36
2.64
2.77
1.73
3.5
 3.54
4.72
-2.68
-2.69
3.14
3.09
-0.63
0.64
1.73
2.5
1.37
-1.04
3.14
1.1
3
0.81
-0.82
-0.86
-2.32
2.13
1.73
-1.18
3.23
2.09
4.69
0.04
0.6
-1.22
0.31
-0.73
-5.73
-0.91
1
-0.64
2.5
1.23
-0.72
0.55
-1.32
1.18
0.32
1.32
 1.04
-0.36
0.55
-2.6
-0.46
-0.41
0.18
3.64
0.82
1.23
0.41
-2.09
-0.32
1.6
6.95
-2.18
-3.64
1.64
-7.55
-0.14
3.5
1.55
-3.05
-3.68
1.27
2.13
-4.96
3.36
-2.87
2
-0.64
-3
-0.32
5.95
-2.28
-3.86
2.81
4.23
-0.18
-1.14
1.91
0.5
 3.91
6.1
0
-1.36
5.68
2.45
1
0.5
-0.1
1.85
-1.2
0.7
1.65
0.4
-3.35
-1.05
-0.65
0.75
-1.75
1.55
-0.5
-1
5
1.55
-0.45
-1.95
1.4
0.15
1
2.9
-1.7
5.45
3.2
-4.9
2.25
3.55
3.55
-1.15
-2.7
2.3
-1.05
2.65
 -2.7
-4.95
3.6
-1.4
3.45
-1.75
2.2
2.3
4.75
-3.1
2.85
-4.3
-0.3
2.2
1.25
0.35
0
1.3
-2.7
-1.6
-0.2
0.6
-3.5
2.75
2.6
2.7
0.1
1.55
0.85
1
1.05
-1.3
-0.5
2.45
2.7
1.1
1.8
-0.1
5.3
-3.05
5.1
-1
 -2
1.3
1.25
1.4
2.85
-0.05
1.9
8.45
9.6
0
-9.2
-4.6
1.8
-3.3
0.25
-0.7
4.3
2.6
2.8
-0.65
3
3.7
-2.1
-2.25
3.65
-1.85
1.55
-2.65
5.45
3.15
3.55
0.3
-0.4
-1.55
-0.95
-0.25
2.3
0.75
-2
1.65
5.4
0.95
 -3
1
1
-1.95
-1.85
3.55
-0.05
0.25
0.4
-0.5
1.1
-0.8
4.6
4.05
1.05
1.2
1.85
1.65
-4.8
2.3
3
1.85
-1.9
0.35
1.7
1.1
0.05
-1.4
0
-0.55
2.6
2.15
2.75
3.9
-2.15
-3.6
3.25
2.7
-1.1
0.05
1.1
-2.05
 -4.6
0.7
-1.05
5.5
2.6
-0.1
-0.85
-3.2
-2
0.95
-0.65
-2.6
2.8
2.6
-0.35
2.65
0.5
1.45
3.05
-0.4
0.05
2.9
1.6
-0.5
-4
3.25
-2.45
2.5
2.05
-8.3
3.95
-4.3
4.7
3
3.6
3.15
-1.85
4.65
2
-5.25
0.4
-4.05
 5.5
1.15
-1.6
-4.8
-7.95
1.6
0.15
-2.5
0.6
2.3
-4.35
0.8
0.3
3.3
-0.95
2.15
-1.85
-0.25
-0.6
2.4
-1.5
1.25
2.1
0.4
0.8
0.7
 - SPREAD -
Date Open High Low Close Volume
(High-Low)
9/1/2014 370.59 383.13 370.59 381.92 175322 12.54
9/2/2014 382.45 384.2 377.01 379.24 279732 7.19
9/3/2014 380.22 383.67 375.45 380.12 203723 8.22
9/4/2014 378.37 378.66 370 375.5 312777 8.66
9/5/2014 373.51 380.95 372.19 375.69 141195 8.76
9/8/2014 378.37 385.18 374.77 383.52 131101 10.41
9/9/2014 383.23 386.68 380.36 384.84 173227 6.32
9/10/2014 383.18 396.85 378.32 393.4 344686 18.53
9/11/2014 396.56 401.71 393.83 397.34 354870 7.88
9/12/2014 397.82 403.17 392.23 401.23 236924 10.94
9/15/2014 400.74 407.55 393.45 402.49 234996 14.1
9/16/2014 402.69 405.75 377.88 382.06 344618 27.87
9/17/2014 384.3 386.15 374.96 381.19 341088 11.19
9/18/2014 379.05 392.23 376.91 391.06 232020 15.32
9/19/2014 391.99 394.76 383.43 384.35 137607 11.33
9/22/2014 384.2 387.03 379.58 382.6 117619 7.45
9/23/2014 383.82 385.18 364.36 366.65 244341 20.82
9/24/2014 367.67 369.13 341.5 348.51 579333 27.63
9/25/2014 350.16 350.16 330.03 332.36 579344 20.13
9/26/2014 330.32 353.08 325.99 350.02 530104 27.09
9/29/2014 351.13 352.64 339.95 346.61 317460 12.69
9/30/2014 346.76 350.21 337.71 340.68 346193 12.5
10/1/2014 343.45 347.97 337.03 343.89 175571 10.94
10/7/2014 342.19 349.14 338.49 339.41 335801 10.65
10/8/2014 338.44 348.6 334.7 346.56 200335 13.9
10/9/2014 350.16 361.74 349.19 359.4 255649 12.55
10/10/2014 356 362.85 351.67 357.55 209322 11.18
10/13/2014 355.32 368.59 353.61 364.95 152672 14.98
10/14/2014 368.25 372.44 359.89 369.71 293979 12.55
10/16/2014 367.67 372 356.53 360.33 334175 15.47
10/17/2014 363.78 377.4 358.43 373.07 189632 18.97
10/20/2014 379.34 385.57 374.38 376.23 178373 11.19
10/21/2014 378.08 385.52 375.94 380.27 216478 9.58
10/22/2014 384.2 385.18 372.63 374.38 174864 12.55
10/23/2014 376.33 377.44 374.72 376.08 22098 2.72
10/27/2014 377.88 383.52 374.09 377.4 126853 9.43
10/28/2014 377.4 381.68 372.29 375.16 127845 9.39
10/29/2014 376.91 378.95 371.95 377.69 155324 7
10/30/2014 377.35 378.9 371.56 376.47 139747 7.34
10/31/2014 380.31 392.18 378.85 390.62 219033 13.33
 11/3/2014 392.96 401.62 392.96 397.58 188840 8.66
11/5/2014 399.77 405.02 397.04 399.43 145517 7.98
11/7/2014 391.99 396.12 388.1 393.3 178074 8.02
11/10/2014 393.45 394.32 380.61 384.01 159761 13.71
11/11/2014 385.66 396.75 379.92 395.2 151153 16.83
11/12/2014 396.36 402.25 394.42 397.82 172468 7.83
11/13/2014 401.42 404.53 389.94 392.13 182949 14.59
11/14/2014 393.45 396.75 386.15 393.2 173722 10.6
11/17/2014 389.07 402.1 389.07 400.16 141227 13.03
11/18/2014 401.71 410.13 400.11 404.19 258095 10.02
11/19/2014 405.6 406.28 391.21 393.06 194216 15.07
11/20/2014 394.9 394.9 379.54 381.19 227689 15.36
11/21/2014 382.26 391.01 377.35 385.66 260847 13.66
11/24/2014 392.96 393.3 385.66 391.16 151262 7.64
11/25/2014 391.5 391.5 374.48 375.3 237730 17.02
11/26/2014 374.96 378.61 370.15 371.9 251212 8.46
11/27/2014 369.86 375.65 369.61 372.44 144837 6.04
11/28/2014 374.53 403.66 374.53 400.98 433294 29.13
12/1/2014 402.69 404.29 392.13 394.66 172474 12.16
12/2/2014 394.86 407.06 386.15 403.71 397137 20.91
12/3/2014 404.78 415.52 402.25 404.58 341131 13.27
12/4/2014 406.09 411.73 398.75 409.54 255359 12.98
12/5/2014 412.31 419.22 407.06 408.28 238236 12.16
12/8/2014 408.52 412.8 401.62 403.56 168450 11.18
12/9/2014 402.39 405.55 387.32 389.17 240118 18.23
12/10/2014 388.97 405.51 386.54 403.03 194682 18.97
12/11/2014 404.63 416.84 395.68 410.17 543920 21.16
12/12/2014 413.38 418.98 401.18 405.36 324667 17.8
12/15/2014 403.61 413.63 400.5 409.45 233729 13.13
12/16/2014 407.45 412.17 393.06 396.22 342484 19.11
12/17/2014 396.12 401.52 379.34 396.51 334100 22.18
12/18/2014 403.66 425.01 403.66 423.7 401170 21.35
12/19/2014 431.87 432.84 415.43 416.98 371394 17.41
12/22/2014 416.79 427.78 415.91 426.22 180774 11.87
12/23/2014 429.92 431.14 420.19 421.41 208208 10.95
12/24/2014 422.14 429.92 418.73 427.68 171823 11.19
12/26/2014 428.51 436.34 426.52 435.22 267641 9.82
12/29/2014 437.7 441.59 429.58 430.7 162787 12.01
12/30/2014 430.75 437.6 426.52 436.39 136214 11.08
12/31/2014 435.76 438.77 434.78 436.53 112796 3.99
1/1/2015 436.15 440.33 435.61 437.26 98920 4.72
1/2/2015 438.67 443.39 434.83 436.68 167802 8.56
 1/5/2015 437.7 440.62 433.47 437.7 146228 7.15
1/6/2015 435.27 435.27 423.7 425.4 168693 11.57
1/7/2015 421.17 427.34 419.03 424.86 147968 8.31
1/8/2015 429.04 441.88 427 440.18 136227 14.88
1/9/2015 442.56 443.73 425.4 428.46 204728 18.33
1/12/2015 427 435.37 423.06 432.21 188115 12.31
1/13/2015 433.23 435.76 428.51 432.59 118830 7.25
1/14/2015 430.41 434.39 423.84 426.61 110002 10.55
1/15/2015 451.42 454.58 439.65 444.12 359014 14.93
1/16/2015 444.51 447.23 438.97 441.49 122170 8.26
1/19/2015 442.95 453.26 441.74 450.44 173108 11.52
1/20/2015 452.15 458.76 450.54 455.89 131331 8.22
1/21/2015 457.15 462.41 453.26 457.15 226429 9.15
1/22/2015 457.15 459.59 448.89 453.22 109720 10.7
1/23/2015 457.15 460.02 448.6 455.16 102850 11.42
1/27/2015 457.15 457.79 447.67 456.23 121301 10.12
1/28/2015 453.26 465.33 451.03 462.7 172700 14.3
1/29/2015 462.94 463.53 452.29 456.38 125698 11.24
1/30/2015 457.15 460.85 429.73 430.99 288381 31.12
2/2/2015 430.89 443.54 426.95 442.32 126220 16.59
2/3/2015 443.63 448.74 423.16 426.81 218811 25.58
2/4/2015 423.11 446.46 409.79 440.67 1183725 36.67
2/5/2015 442.86 443.2 414.5 417.47 323722 28.7
2/6/2015 415.33 418.98 401.81 403.66 418192 17.17
2/9/2015 398.7 406.19 388.1 390.38 301619 18.09
2/10/2015 387.22 402.1 381.97 387.85 502678 20.13
2/11/2015 389.8 397.24 387.85 393.15 327733 9.39
2/12/2015 393.93 396.31 385.47 389.17 305441 10.84
2/13/2015 391.01 407.06 389.46 405.26 379151 17.6
2/16/2015 406.58 410.47 397.48 399.82 256537 12.99
2/18/2015 399.38 402.59 395.88 399.04 165673 6.71
2/19/2015 397.82 402.3 387.71 395.44 183092 14.59
2/20/2015 396.65 406.33 391.06 401.03 237455 15.27
2/23/2015 402.69 403.27 390.33 391.79 124218 12.94
2/24/2015 391.99 398.11 385.32 394.47 167581 12.79
2/25/2015 396.85 398.79 388.87 390.92 197310 9.92
2/26/2015 391.11 391.69 381.43 382.84 143684 10.26
2/27/2015 385.37 399.77 385.08 396.85 193203 14.69
2/28/2015 400.21 408.52 392.47 404.1 396544 16.05
3/2/2015 406.09 414.36 402.54 408.62 330404 11.82
3/3/2015 409.01 422.14 406.09 417.32 271894 16.05
3/4/2015 436.73 438.87 403.85 407.4 397211 35.02
 3/5/2015 407.06 413.38 404.05 412.02 191631 9.33
3/9/2015 410.42 410.42 395.88 398.45 165997 14.54
3/10/2015 400.21 404.63 393.93 395.49 256578 10.7
3/11/2015 394.9 400.11 392.57 396.27 167285 7.54
3/12/2015 399.48 402.64 396.31 397.24 256164 6.33
3/13/2015 399.77 402.88 385.76 387.71 185253 17.12
3/16/2015 386.83 391.69 383.38 387.17 152963 8.31
3/17/2015 391.21 391.89 382.89 387.85 167359 9
3/18/2015 390.04 395.49 386.88 389.85 155624 8.61
3/19/2015 393.74 394.17 378.03 379.83 243123 16.14
3/20/2015 379.34 379.34 369.91 371.61 171893 9.43
3/23/2015 373.99 375.26 367.47 371.66 139800 7.79
3/24/2015 372.82 373.41 364.41 365.43 137466 9
3/25/2015 364.75 367.62 360.37 361.78 105971 7.25
3/26/2015 360.28 363.73 351.96 353.61 121827 11.77
3/27/2015 358.72 359.79 336.98 352.59 293700 22.81
3/30/2015 356 363.78 350.26 362.51 181350 13.52
3/31/2015 365.72 366.5 355.27 357.85 162384 11.23
4/1/2015 359.89 371.37 354.25 369.37 145869 17.12
4/6/2015 372.53 377.4 365.48 374.28 295523 11.92
4/7/2015 377.4 378.37 366.79 372.09 169449 11.58
4/8/2015 373.51 376.76 367.77 368.89 94264 8.99
4/9/2015 372.48 379.92 367.91 378.03 156988 12.01
4/10/2015 382.26 386.15 377.64 381.34 134879 8.51
4/13/2015 383.91 390.28 381.87 388.87 140875 8.41
4/15/2015 391.5 400.21 389.07 392.67 203374 11.14
4/16/2015 392.96 394.08 383.86 388.82 113310 10.22
4/17/2015 390.04 395.29 385.42 390.43 123037 9.87
4/20/2015 393.93 396.85 376.18 379.58 131563 20.67
4/21/2015 382.26 387.12 376.42 384.69 232255 10.7
4/22/2015 384.25 385.03 371.22 378.81 128941 13.81
4/23/2015 382.26 383.52 375.06 377.64 100977 8.46
4/24/2015 381.97 381.97 362.71 367.62 151696 19.26
4/27/2015 374.48 376.47 363 371.37 141873 13.47
4/28/2015 371.56 379.92 368.64 374.23 194654 11.28
4/29/2015 373.46 378.71 371.71 373.46 89134 7
4/30/2015 374.48 377.4 366.89 368.06 114167 10.51
5/4/2015 369.13 379.34 367.67 377.3 91488 11.67
5/5/2015 379.24 380.51 373.89 374.72 77542 6.62
5/6/2015 371.41 376.57 355.66 357.41 134307 20.91
5/7/2015 357.41 358.38 341.99 345.59 137163 16.39
5/8/2015 355.02 355.02 329.74 334.7 244017 25.28
5/11/2015 335.86 353.86 332.65 352.69 257610 21.21
5/12/2015 351.62 352.69 336.3 339.66 209796 16.39
5/13/2015 342.09 350.16 339.8 348.51 165254 10.36
5/14/2015 348.12 361.98 342.87 359.94 206695 19.11
5/15/2015 360.81 362.76 349.67 352.25 157682 13.09
5/18/2015 352.3 354.64 341.89 343.94 233438 12.75
5/19/2015 343.74 347.97 341.36 343.01 205322 6.61
5/20/2015 345.01 346.08 340.43 341.7 105361 5.65
5/21/2015 342.38 346.08 338.68 343.79 120904 7.4
5/22/2015 344.33 351.91 341.99 343.64 244214 9.92
5/25/2015 345.1 350.02 325.11 330.9 683987 24.91
5/26/2015 326.23 328.76 322.98 327.16 333981 5.78
5/27/2015 325.84 333.82 323.85 332.07 267823 9.97
5/28/2015 335.04 336.93 328.62 332.26 184783 8.31
5/29/2015 332.85 337.52 329.74 333.77 150455 7.78
6/1/2015 335.57 336.98 331.39 332.94 320164 5.59
6/2/2015 334.4 334.84 315.15 317.43 335371 19.69
6/3/2015 314.95 319.28 307.95 314.85 267300 11.33
6/4/2015 316.8 316.8 304.79 309.11 198307 12.01
6/5/2015 307.07 309.8 299.58 301.33 192989 10.22
6/8/2015 301.53 302.5 286.94 288.1 224654 15.56
6/9/2015 287.91 291.7 283.44 285.04 233080 8.26
6/10/2015 289.17 289.17 283.34 285.09 144033 5.83
6/11/2015 286.94 289.76 277.07 285.24 390864 12.69
6/12/2015 281.2 289.86 281.2 286.4 149714 8.66
6/15/2015 287.91 287.91 282.66 285.48 97974 5.25
6/16/2015 284.02 296.08 282.07 293.07 158704 14.01
6/17/2015 295.69 296.23 290.88 293.7 131590 5.35
6/18/2015 293.75 297.44 292.38 293.26 150855 5.06
6/19/2015 292.77 295.79 291.95 294.52 101429 3.84
6/22/2015 294.14 304.59 294.14 300.94 176461 10.45
6/23/2015 303.47 308.82 302.5 304.06 199782 6.32
6/24/2015 305.71 306.39 296.76 298.03 203422 9.63
6/25/2015 286.84 290.29 285.19 285.87 156787 5.1
6/26/2015 285.67 286.26 279.89 281.88 178068 6.37
6/29/2015 276.24 277.21 270.5 276.34 189183 6.71
6/30/2015 272.35 276.24 267.24 270.35 278337 9
7/1/2015 271.08 279.84 269.53 278.96 235839 10.31
7/2/2015 279.69 283.05 276.24 277.55 132993 6.81
7/3/2015 277.45 280.71 274.05 279.69 167079 6.66
7/6/2015 274.2 286.84 272.59 285.48 253424 14.25
7/7/2015 286.35 288.59 280.66 284.12 131788 7.93
 7/8/2015 282.07 282.07 274.44 276.77 212337 7.63
7/9/2015 278.57 282.8 276.72 279.35 152187 6.08
7/10/2015 281 285.48 280.62 284.46 118558 4.86
7/13/2015 286.94 291.31 283.78 289.81 155114 7.53
7/14/2015 291.61 294.52 286.45 290.93 132765 8.07
7/15/2015 290.93 294.23 287.42 288.1 127520 6.81
7/16/2015 289.76 291.51 288.3 290.59 105365 3.21
7/17/2015 288.4 293.65 288.4 289.52 89558 5.25
7/20/2015 290.44 291.07 279.55 280.81 119091 11.52
7/21/2015 282.07 284.41 274.39 275.27 135702 10.02
7/22/2015 274.88 277.84 273.61 276.92 108737 4.23
7/23/2015 277.75 279.89 275.02 276.72 76929 4.87
7/24/2015 276.24 277.79 270.5 271.62 118589 7.29
7/27/2015 270.35 271.72 259.7 260.58 145044 12.02
7/28/2015 260.58 262.33 252.89 253.38 243391 9.44
7/29/2015 254.84 255.57 247.35 249.2 187059 8.22
7/30/2015 248.03 256.64 248.03 255.52 208192 8.61
7/31/2015 257.9 276.97 256.93 268.7 487264 20.04
8/3/2015 269.38 285.53 268.46 283.63 296042 17.07
8/4/2015 286.94 302.99 282.85 300.94 725806 20.14
8/5/2015 301.92 305.42 292.92 295.25 820244 12.5
8/6/2015 294.43 304.83 287.23 303.13 762848 17.6
8/7/2015 303.47 306.39 298.61 300.41 393273 7.78
8/10/2015 300.46 305.42 297.98 300.02 164208 7.44
8/11/2015 301.48 309.21 294.72 301.28 346511 14.49
8/12/2015 300.26 300.26 283.24 285.87 330905 17.02
8/13/2015 286.94 295.21 277.79 280.81 192148 17.42
8/14/2015 286.31 298.27 280.27 297.25 372888 18
8/17/2015 300.26 339.8 300.21 337.13 1469054 39.59
8/18/2015 335.52 350.02 329.74 339.46 1112874 20.28
8/19/2015 340.14 340.39 326.82 333.04 409156 13.57
8/20/2015 332.56 341.26 315.19 317.19 581669 26.07
8/21/2015 310.28 322.63 302.4 318.5 513420 20.23
8/24/2015 297.1 306.78 270.74 275.41 494092 36.04
8/25/2015 285.87 285.87 259.27 279.93 564009 26.6
8/26/2015 280.13 282.46 267.97 271.18 332801 14.49
8/27/2015 281.78 282.46 269.67 280.91 349649 12.79
8/28/2015 284.26 291.66 271.37 272.83 343941 20.29
8/31/2015 275.12 282.07 270.01 278.04 313083 12.06
9/1/2015 276.24 276.24 259.22 261.02 371563 17.02
9/2/2015 261.99 266.51 251.58 253.58 408022 14.93
9/3/2015 256.69 263.3 253.38 258.68 337036 9.92
 9/4/2015 257.56 257.56 243.99 249.49 442768 13.57
9/7/2015 250.46 254.45 244.29 245.94 304463 10.16
9/8/2015 247.4 257.56 244.82 253.28 349932 12.74
9/9/2015 257.76 261.75 253.87 257.9 413175 7.88
9/10/2015 257.9 257.9 247.06 250.75 331871 10.84
9/11/2015 252.8 257.42 249.98 251.92 362887 7.44
9/14/2015 254.84 260.97 251.34 259.95 339490 9.63
9/15/2015 259.9 261.55 253.38 254.65 291978 8.17
9/16/2015 257.27 263.69 256.01 259.85 319476 7.68
9/18/2015 263.3 274.1 263.3 269.43 332530 10.8
9/21/2015 268.36 277.31 265.05 276.09 277293 12.26
9/22/2015 280.42 281.98 263.59 266.66 346395 18.39
9/23/2015 262.62 274.73 260.68 270.99 357997 14.05
9/24/2015 270.4 274.29 267.87 270.6 301349 6.42
9/28/2015 271.28 277.79 269.43 270.6 281590 8.36
9/29/2015 270.6 277.94 263.16 273.86 561063 14.78
9/30/2015 275.27 278.33 269.62 272.06 250381 8.71
10/1/2015 274.93 275.07 269.53 271.76 177747 5.54
10/5/2015 275.27 283.05 273.81 282.07 274628 9.24
10/6/2015 284.02 291.8 280.86 288.25 315657 10.94
10/7/2015 289.27 295.5 287.91 291.56 268884 7.59
10/8/2015 290.93 296.66 288.01 290.1 251846 8.65
10/9/2015 291.9 295.59 288.59 289.95 211150 7
10/12/2015 288.49 293.94 284.51 287.96 163163 9.43
10/13/2015 287.18 291.22 286.01 289.37 113116 5.21
10/14/2015 285.19 291.07 284.51 285.72 130838 6.56
10/15/2015 286.35 294.72 286.35 293.5 192926 8.37
10/16/2015 293.75 295.5 288.54 292.68 168004 6.96
10/19/2015 293.75 294.48 288.88 290.34 78326 5.6
10/20/2015 288.15 296.47 288.15 292.24 120389 8.32
10/21/2015 293.7 293.7 284.75 286.06 123234 8.95
10/23/2015 289.81 291.07 286.16 287.62 93887 4.91
10/26/2015 289.81 289.81 282.61 283.53 112691 7.2
10/27/2015 283.97 286.11 280.13 281.93 173320 5.98
10/28/2015 281.1 281.2 274.39 276.43 216200 6.81
10/29/2015 278.18 279.11 272.35 273.27 110691 6.76
10/30/2015 276.24 278.04 267.48 269.48 130125 10.56
11/2/2015 269.67 271.08 265.98 270.06 170332 5.1
11/3/2015 272.15 275.02 270.65 271.81 118081 4.37
11/4/2015 274.15 276.24 265 266.8 501840 11.24
11/5/2015 264.57 266.66 261.45 262.62 166883 5.21
11/6/2015 262.62 269.96 261.31 267.44 264467 8.65
 11/9/2015 263.54 271.62 260.14 269.28 249819 11.48
11/10/2015 267.97 274.15 264.71 265.68 171063 9.44
11/11/2015 271.37 271.37 266.27 266.95 12425 5.1
11/13/2015 265.54 270.4 263.01 268.85 114376 7.39
11/16/2015 268.26 275.12 268.26 274.29 163999 6.86
11/17/2015 276.38 276.68 267.58 268.85 158758 9.1
11/18/2015 272.15 272.15 260.68 262.13 886361 11.47
11/19/2015 265.54 265.54 260.68 262.72 173618 4.86
11/20/2015 263.59 264.86 258.54 261.6 194971 6.32
11/23/2015 263.01 263.79 260.09 261.02 69487 3.7
11/24/2015 262.52 262.62 255.33 256.64 178316 7.29
11/26/2015 257.76 258.54 254.74 255.18 106038 3.8
11/27/2015 256.69 263.98 255.91 263.4 187257 8.07
11/30/2015 263.59 267.87 263.59 265.25 315923 4.28
12/1/2015 265.05 266.51 261.79 262.86 167963 4.72
12/2/2015 263.69 263.69 255.81 256.98 114112 7.88
12/3/2015 256.49 257.42 251.92 253.04 186429 5.5
12/4/2015 252.12 252.85 245.6 246.09 375725 7.25
12/7/2015 248.71 249 244.09 245.99 131940 4.91
12/8/2015 246.52 248.71 242.19 243.26 206271 6.52
12/9/2015 244.14 246.28 239.28 240.64 227682 7
12/10/2015 243.17 243.46 236.94 239.23 142560 6.52
12/11/2015 239.52 243.65 233.44 234.71 363551 10.21
12/14/2015 235.29 237.43 232.47 235.82 213197 4.96
12/15/2015 236.36 236.75 231.35 233.25 135348 5.4
12/16/2015 233.25 236.6 232.95 233.93 133192 3.65
12/17/2015 235.39 237.14 233.68 236.26 162135 3.46
12/18/2015 236.36 241.12 234.9 235.58 313875 6.22
12/21/2015 237.04 237.62 234.56 236.85 108740 3.06
12/22/2015 237.82 239.76 231.59 232.91 192226 8.17
12/23/2015 234.41 235.97 233.59 234.32 132872 2.38
12/24/2015 236.26 236.26 232.91 234.17 71686 3.35
12/28/2015 234.22 236.16 233.2 234.41 65470 2.96
12/29/2015 235.39 236.16 232.52 234.07 89540 3.64
12/30/2015 234.8 236.7 229.74 230.52 166835 6.96
12/31/2015 230.52 230.52 226.73 227.26 165983 3.79
1/1/2016 227.12 232.95 226.15 231.64 133020 6.8
1/4/2016 231.4 231.93 224.88 227.02 188956 7.05
1/5/2016 230.23 230.23 222.98 224.2 250860 7.25
1/6/2016 223.76 226.44 221.04 222.3 217519 5.4
1/7/2016 219.77 219.77 212.04 212.97 214864 7.73
1/8/2016 213.99 216.03 212.92 214.13 141195 3.11
1/11/2016 212.04 214.28 207.47 210.44 139634 6.81
1/12/2016 210.1 211.9 199.4 201.93 151229 12.5
1/13/2016 203.29 205.23 191.86 193.61 594001 13.37
1/14/2016 189.67 190.94 184.9 185.97 486307 6.04
1/15/2016 186.56 188.99 173.77 174.98 449869 15.22
1/18/2016 175.13 179.02 167.35 172.7 501486 11.67
1/19/2016 172.99 177.8 172.21 173.77 251319 5.59
1/20/2016 171.09 171.09 163.41 167.54 312611 7.68
1/21/2016 171.68 172.94 165.79 170.17 259799 7.15
1/22/2016 172.11 183.2 172.11 181.26 358315 11.09
1/25/2016 183.83 184.66 178.29 179.21 193977 6.37
1/27/2016 180.87 189.18 178.24 184.76 505816 10.94
1/28/2016 183.83 187.73 182.08 186.41 241897 5.65
1/29/2016 185.78 191.28 178.48 188.7 360304 12.8
2/1/2016 189.67 189.72 180.97 182.38 283179 8.75
2/2/2016 180.92 187.87 180.14 181.01 366462 7.73
2/3/2016 177.03 178.44 173.48 175.86 240317 4.96
2/4/2016 177.12 179.75 173.33 177.22 290093 6.42
2/5/2016 177.85 188.99 176.69 187.92 342695 12.3
2/8/2016 187.92 201.83 187.92 191.91 490538 13.91
2/9/2016 186.75 194.34 183.59 185.34 539984 10.75
2/10/2016 183.35 186.36 173.91 178.24 471433 12.45
2/11/2016 178 180.92 164.67 167.98 595419 16.25
2/12/2016 165.4 175.08 156.75 168.22 1250742 18.33
2/15/2016 171.97 180.09 168.76 174.25 617519 11.33
2/16/2016 178.97 178.97 164.62 166.08 512520 14.35
2/17/2016 163.41 180.92 158.55 169.2 758263 22.37
2/18/2016 170.17 171.97 163.55 167.59 427409 8.42
2/19/2016 164.87 170.75 164.87 166.96 351799 5.88
2/22/2016 167.3 168.42 162.73 163.55 364786 5.69
2/23/2016 163.31 163.31 157.67 158.45 348663 5.64
2/24/2016 157.28 162.97 155.43 158.79 429646 7.54
2/25/2016 158.79 161.32 155.68 156.31 255115 5.64
2/26/2016 157.96 159.52 154.75 156.99 431341 4.77
2/29/2016 155.92 161.46 151.93 154.22 972907 9.53
3/1/2016 154.07 161.85 154.07 160.78 420198 7.78
3/2/2016 168.27 174.06 168.17 172.16 741850 5.89
3/3/2016 172.94 175.57 169.1 173.57 391144 6.47
3/4/2016 174.79 180.62 171.09 179.12 604714 9.53
3/8/2016 178.97 181.4 174.21 174.93 387026 7.19
3/9/2016 172.94 175.81 170.65 175.18 474122 5.16
3/10/2016 175.86 177.8 172.55 174.93 334215 5.25
3/11/2016 173.04 178.63 172.16 177.37 318231 6.47
3/14/2016 179.9 181.16 178.19 180.04 248867 2.97
3/15/2016 180.43 183.15 179.85 181.55 214787 3.3
3/16/2016 182.57 183.83 177.8 182.67 248138 6.03
3/17/2016 186.66 188.41 180.14 181.84 369277 8.27
3/18/2016 181.21 185.68 180.92 184.9 214718 4.76
3/21/2016 185.97 188.45 185.73 187.68 245440 2.72
3/22/2016 188.99 189.18 184.32 187.87 370845 4.86
3/23/2016 186.56 187.77 184.81 185.88 185139 2.96
3/28/2016 186.75 186.75 176.05 177.56 374822 10.7
3/29/2016 178 178.44 174.59 175.81 245850 3.85
3/30/2016 177.07 183.54 176.39 182.08 274496 7.15
3/31/2016 181.89 186.66 179.46 184.66 447062 7.2
4/1/2016 184.95 194.34 182.76 193.32 763793 11.58
4/4/2016 195.02 196.24 191.13 193.03 307070 5.11
4/5/2016 191.52 193.03 180.62 181.45 550131 12.41
4/6/2016 181.4 182.13 178.1 179.6 188750 4.03
4/7/2016 181.35 181.4 175.62 177.03 261328 5.78
4/8/2016 177.51 178.63 176.25 177.56 142520 2.38
4/11/2016 178 182.86 175.57 182.23 244905 7.29
4/12/2016 183.3 185.78 182.08 184.95 256098 3.7
4/13/2016 186.75 193.56 186.75 191.08 423437 6.81
4/18/2016 191.08 191.08 186.51 188.55 135017 4.57
4/20/2016 188.7 192.73 184.61 191.66 318564 8.12
4/21/2016 193.56 203.43 193.56 199.88 607927 9.87
4/22/2016 200.18 208.05 199.59 205.43 650245 8.46
4/25/2016 208.05 208.05 198.62 201.29 326179 9.43
4/26/2016 201.15 209.37 198.62 208.2 455012 10.75
4/27/2016 208.15 211.46 205.09 206.16 348801 6.37
4/28/2016 206.69 208.93 203.19 204.65 364968 5.74
4/29/2016 204.75 205.82 195.46 200.37 342790 10.36
5/2/2016 198.28 198.81 193.8 195.75 1167952 5.01
5/3/2016 196.48 199.3 190.4 190.98 822262 8.9
5/4/2016 190.64 192.44 183.4 184.13 231282 9.04
5/5/2016 185.78 187.34 182.04 184.32 316079 5.3
5/6/2016 186.75 186.75 182.38 183.98 307136 4.37
5/9/2016 186.17 189.67 185 188.65 215430 4.67
5/10/2016 191.52 191.52 186.75 188.26 187619 4.77
5/11/2016 184.81 187.53 181.01 181.94 262948 6.52
5/12/2016 182.86 184.52 180.48 183.35 250180 4.04
5/13/2016 184.71 184.71 179.94 181.4 163458 4.77
5/16/2016 183.64 183.64 171 173.52 415038 12.64
5/17/2016 173.14 178.19 171.29 176.2 317537 6.9
5/18/2016 176.05 180.87 174.59 179.75 294259 6.28
5/19/2016 177.12 181.16 173.14 173.77 198195 8.02
5/20/2016 175.08 180.28 173.91 178.73 309735 6.37
5/23/2016 180.67 180.67 174.16 175.42 162298 6.51
5/24/2016 177.51 177.51 173.33 176.44 184493 4.18
5/25/2016 180.72 188.65 178.05 188.02 319402 10.6
5/26/2016 187.73 194.92 186.07 193.32 314685 8.85
5/27/2016 191.62 197.55 180.62 187.63 1116855 16.93
5/30/2016 188.7 190.25 183.74 187.58 463879 6.51
5/31/2016 187.63 202.32 185.39 199.93 9566 16.93
6/1/2016 200.37 202.17 190.94 191.96 652363 11.23
6/2/2016 189.67 195.85 189.52 194.44 423544 6.33
6/3/2016 195.7 196.43 186.27 187.38 646228 10.16
6/6/2016 186.85 190.25 186.27 188.89 394604 3.98
6/7/2016 188.94 192.49 186.56 190.45 655878 5.93
6/8/2016 190.45 192.1 187.04 188.65 670227 5.06
6/9/2016 188.8 194.14 188.7 191.52 506723 5.44
6/10/2016 191.62 194.29 189.62 190.69 408932 4.67
6/13/2016 187.73 188.6 185.39 187.24 224296 3.21
6/14/2016 188.6 192.59 187.87 191.71 313821 4.72
6/15/2016 193.51 196.38 191.23 193.76 391548 5.15
6/16/2016 193.42 198.81 191.57 197.11 797097 7.24
6/17/2016 199.01 201.54 195.12 197.35 582208 6.42
6/20/2016 194.78 204.07 193.03 203.09 602395 11.04
6/21/2016 204.26 210.73 202.85 206.4 753039 7.88
6/22/2016 206.21 208.88 204.21 205.82 331899 4.67
6/23/2016 206.79 208.35 205.57 207.47 297026 2.78
6/24/2016 201.15 205.96 193.56 204.07 574704 12.4
6/27/2016 206.11 211.65 204.75 208.98 415005 6.9
6/28/2016 211.99 211.99 208.05 209.46 250040 3.94
6/29/2016 210.1 214.62 209.71 211.8 427719 4.91
6/30/2016 213.79 215.06 211.85 212.48 211612 3.21
7/1/2016 212.33 214.47 211.36 212.67 204155 3.11
7/4/2016 212.38 222.16 212.38 219.73 442045 9.78
7/5/2016 219.82 225.9 219.82 222.55 406959 6.08
7/7/2016 222.16 227.41 220.8 223.71 265030 6.61
7/8/2016 223.71 225.56 217.88 220.16 279372 7.68
7/11/2016 224.69 231.3 223.62 230.04 292346 7.68
7/12/2016 231.79 234.41 230.52 231.79 365087 3.89
7/13/2016 232.18 235.58 227.6 233.34 339261 7.98
7/14/2016 234.12 252.89 231.5 248.61 1149103 21.39
7/15/2016 248.03 252.99 246.62 249.83 708181 6.37
7/18/2016 249.88 253.19 238.69 240.35 389625 14.5
7/19/2016 242.1 254.74 237.82 251.68 1130464 16.92
7/20/2016 253.87 256.78 249.98 252.21 514280 6.8
7/21/2016 248.13 252.46 243.8 244.63 397674 8.66
7/22/2016 244.19 244.19 233.25 234.32 636610 10.94
7/25/2016 233.44 252.41 231.25 246.77 1255875 21.16
7/26/2016 243.17 259.12 239.33 250.71 1579370 19.79
7/27/2016 249 256.06 249 254.01 491430 7.06
7/28/2016 254.94 260.24 249.98 251.19 713592 10.26
7/29/2016 252.41 252.41 243.26 244.33 422008 9.15
8/1/2016 248.47 248.47 235.78 237.33 460280 12.69
8/2/2016 238.3 247.4 237.33 245.99 585392 10.07
8/3/2016 248.03 250.66 242.34 244.24 377592 8.32
8/4/2016 247.06 252.51 243.85 250.17 506578 8.66
8/5/2016 252.41 254.84 249.93 252.16 313950 4.91
8/8/2016 253.67 253.87 246.33 250.95 291510 7.54
8/9/2016 250.17 257.71 249.25 254.06 618019 8.46
8/10/2016 255.62 256.78 242.29 243.36 384054 14.49
8/11/2016 243.17 243.17 236.55 240.25 355958 6.62
8/12/2016 241.03 253.28 239.57 248.86 638941 13.71
8/16/2016 249 251.73 244.53 246.86 253440 7.2
8/17/2016 245.11 254.84 244.72 252.75 388098 10.12
8/18/2016 253.48 261.06 253.48 257.56 414409 7.58
8/19/2016 256.78 260.92 254.84 258.97 355980 6.08
8/22/2016 256.83 263.4 256.83 260.19 295743 6.57
8/23/2016 258.34 261.21 254.65 258.2 285877 6.56
8/24/2016 258.1 264.27 257.85 263.59 384661 6.42
8/25/2016 264.52 267.68 261.55 262.96 323933 6.13
8/26/2016 262.96 264.81 259.8 261.21 253066 5.01
8/29/2016 260.58 267.39 259.7 266.12 2761790 7.69
8/30/2016 266.95 274.05 266.22 272.93 3894038 7.83
8/31/2016 273.32 276.29 271.86 272.88 3564329 4.43
9/1/2016 272.35 275.7 268.07 269.87 2859098 7.63
9/2/2016 271.18 274.68 269.62 273.86 1965957 5.06
9/6/2016 276.24 279.93 275.51 279.4 2501702 4.42
9/7/2016 280.13 305.9 278.67 298.32 12336561 27.23
9/8/2016 299.58 307.12 296.71 301.38 5289512 10.41
9/9/2016 301.92 308.24 298.12 302.69 5601501 10.12
9/12/2016 293.26 299.29 287.42 288.88 5157407 11.87
9/14/2016 289.86 303.86 289.27 302.89 5809452 14.59
9/15/2016 303.13 305.18 294.43 296.18 5136257 10.75
 9/16/2016 300.21 303.91 289.95 291.9 7653679 13.96
9/19/2016 295.16 297.2 292.68 294.86 2786479 4.52
9/20/2016 298.61 299.49 294.72 295.74 3615579 4.77
9/21/2016 296.57 297.64 292.48 293.75 2333348 5.16
9/22/2016 299.78 302.89 295.11 299.68 3522322 7.78
9/23/2016 300.56 300.56 293.36 294.28 2664678 7.2
9/26/2016 292.29 297.83 289.9 296.03 4852540 7.93
9/27/2016 296.86 298.42 292.63 294.48 2903010 5.79
9/28/2016 294.43 305.32 294.23 303.86 5288794 11.09
9/29/2016 306.39 310.14 284.02 289.27 7460817 26.12
9/30/2016 287.91 301.19 287.42 299.92 5731268 13.77
10/3/2016 303.47 313.15 301.77 310.57 3764824 11.38
10/4/2016 312.71 323.7 308.04 321.71 8117164 15.66
10/5/2016 325.07 329.64 321.95 325.89 5630989 7.69
10/6/2016 326.33 327.94 318.55 320.93 3724101 9.39
10/7/2016 319.23 322.39 315.39 319.62 3377097 7
10/10/2016 321.47 322.63 314.76 315.92 2415189 7.87
10/13/2016 311.16 312.62 297.49 301.82 4215151 15.13
10/14/2016 304.45 306.73 300.7 304.49 2728682 6.03
10/17/2016 306.39 308.29 293.89 296.47 4020694 14.4
10/18/2016 299.68 306.78 296.86 305.81 3579069 9.92
10/19/2016 307.7 307.7 302.6 305.52 2409475 5.1
10/20/2016 306.59 316.31 306.49 313.25 3964683 9.82
10/21/2016 313.78 313.78 306.97 310.67 2391839 6.81
10/24/2016 311.16 319.91 310.28 316.6 3140987 9.63
10/25/2016 316.6 318.01 312.91 314.66 2053248 5.1
10/26/2016 310.77 320.01 303.08 305.66 7881306 16.93
10/27/2016 300.56 309.5 299.97 306.39 4581039 9.53
10/28/2016 308.82 310.67 303.67 305.18 2902275 7
10/30/2016 306.68 308.14 303.96 305.47 244051 4.18
11/1/2016 305.95 307.27 302.55 303.13 1841246 4.72
11/2/2016 296.32 297.59 284.8 285.96 3835958 12.79
11/3/2016 286.16 291.22 284.07 287.62 3401537 7.15
11/4/2016 286.16 289.61 278.67 281.88 3419492 10.94
11/7/2016 288.88 294.28 286.21 290.88 3021805 8.07
11/8/2016 292.58 293.55 287.03 288.54 2255170 6.52
11/9/2016 259.7 298.42 245.31 292.19 7203771 53.11
11/10/2016 301.53 317.97 298.61 312.18 8210859 19.36
11/11/2016 307.36 322.1 301.58 303.38 7026329 20.52
11/15/2016 306.39 313.44 300.07 307.41 6149980 13.37
11/16/2016 313.2 314.95 304.74 311.11 3682980 10.21
11/17/2016 312.23 318.94 311.35 315.34 3969340 7.59
11/18/2016 317.09 320.79 314.85 317.38 3372553 5.94
11/21/2016 320.69 320.69 296.96 298.71 5171213 23.73
11/22/2016 303.23 304.35 287.42 294.38 5074447 16.93
11/23/2016 297.15 299.83 292.87 296.42 2828521 6.96
11/24/2016 295.59 300.02 292.77 297.59 3533361 7.25
11/25/2016 300.36 306.2 298.66 302.01 3261764 7.54
11/28/2016 295.21 303.38 293.21 300.9 2830782 10.17
11/29/2016 302.31 308.82 300.9 302.11 2995843 7.92
11/30/2016 303.86 310.82 302.01 309.7 2836589 8.81
12/1/2016 312.32 313.2 304.06 306.05 3002857 9.14
12/2/2016 304.35 306.93 297.98 300.07 4236650 8.95
12/5/2016 299.58 304.4 298.76 303.08 2266805 5.64
12/6/2016 307.66 308.14 303.67 304.74 2823593 4.47
12/7/2016 307.27 308.24 295.93 299.92 3206853 12.31
12/8/2016 302.6 304.88 301.04 302.74 2003963 3.84
12/9/2016 304.45 308.19 301.48 306.97 2813563 6.71
12/12/2016 305.81 306.39 297.25 298.17 2416936 9.14
12/13/2016 298.51 300.56 293.84 296.52 2221246 6.72
12/14/2016 297.59 298.22 291.9 293.21 2059185 6.32
12/15/2016 290.49 298.61 287.96 296.52 2921397 10.65
12/16/2016 296.52 297.15 290.93 292 1733385 6.22
12/19/2016 291.8 292.48 288.3 289.47 1419749 4.18
12/20/2016 289.56 292.29 282.07 283.63 2466105 10.22
12/21/2016 282.41 284.99 278.52 280.91 2765290 6.47
12/22/2016 280.13 280.13 272.98 275.22 3242490 7.15
12/23/2016 275.17 276.72 270.69 272.06 2730786 6.03
12/26/2016 270.3 270.3 255.03 256.49 2667385 15.27
12/27/2016 257.66 262.52 254.06 260.24 2487975 8.46
12/28/2016 260.24 263.59 255.81 256.64 2883749 7.78
12/29/2016 255.71 256.78 251.63 253.48 3180991 5.15
12/30/2016 254.74 260.09 252.65 255.71 2548263 7.44
1/2/2017 258.54 258.58 250.17 255.28 3579564 8.41
1/3/2017 254.55 259.56 251.34 257.56 3451212 8.22
1/4/2017 258.44 260.48 254.3 256.69 2424301 6.18
1/5/2017 258.39 261.45 258.24 259.07 2091282 3.21
1/6/2017 259.36 266.51 259.36 262.96 4228823 7.15
1/9/2017 263.89 265.1 261.06 262.62 1835519 4.04
1/10/2017 263.06 264.86 259.8 261.36 1811035 5.06
1/11/2017 263.59 272.25 263.01 268.75 4140254 9.24
1/12/2017 269.43 271.37 265.54 267.63 2558966 5.83
1/13/2017 268.46 270.74 265.15 268.55 2350389 5.59
1/16/2017 269.43 272.35 267.73 270.6 2452271 4.62
1/17/2017 271.81 277.65 271.76 276.48 3655679 5.89
1/18/2017 277.7 281.88 276.53 280.32 2974463 5.35
1/19/2017 280.23 283.97 276.68 278.96 2870810 7.29
1/20/2017 278.04 281.44 263.84 265.2 6869433 17.6
1/23/2017 265.2 268.89 261.75 267.14 3277365 7.14
1/24/2017 269.24 273.13 267.53 270.21 3255908 5.6
1/25/2017 271.37 274.58 268.51 274.05 2773303 6.07
1/27/2017 274.68 279.45 273.86 276.24 2689412 5.59
1/30/2017 277.45 285.62 274.58 279.98 4310914 11.04
1/31/2017 280.13 281.98 274.68 276 2084971 7.3
2/1/2017 277.21 285.48 272.15 284.36 3646244 13.33
2/2/2017 285.96 294.18 282.17 290.49 4958449 12.01
2/3/2017 291.66 305.9 289.95 302.5 5080135 15.95
2/6/2017 305.37 309.5 301.72 302.6 3603031 7.78
2/7/2017 302.89 307.66 299.68 302.99 3634982 7.98
2/8/2017 304.45 304.45 296.32 301.48 2325568 8.13
2/9/2017 303.47 304.25 294.14 300.99 4277705 10.11
2/10/2017 302.01 303.86 295.5 302.55 3458861 8.36
2/13/2017 302.01 304.45 290.83 292.68 3128681 13.62
2/14/2017 293.75 297.15 288.4 294.91 2752462 8.75
2/15/2017 294.62 295.93 283.78 285.33 2840232 12.15
2/16/2017 287.91 290.29 283.48 287.96 2694282 6.81
2/17/2017 294 298.5 290.2 291.9 2196649 8.3
2/20/2017 291.4 292.5 288 290.3 1821548 4.5
2/21/2017 291.8 295.15 290.65 293.8 2221851 4.5
2/22/2017 293.9 296.3 290.55 291.7 1788847 5.75
2/23/2017 293.4 294.55 290.05 291.5 1288883 4.5
2/27/2017 293 295.5 288.05 288.95 1984163 7.45
2/28/2017 287.55 296.85 285.9 295.55 2731142 10.95
3/1/2017 296.1 302.3 293.35 296 2307548 8.95
3/2/2017 298.95 300.4 290.3 291 1955031 10.1
3/3/2017 290 291.9 287.1 288.7 1066141 4.8
3/6/2017 291.45 293.8 288.5 290.9 1408926 5.3
3/7/2017 291 292.5 288 288.9 1054517 4.5
3/8/2017 289 293.2 286 287.75 2108426 7.2
3/9/2017 286.5 288.9 285.1 285.95 1262195 3.8
3/10/2017 288.25 288.9 283 284 1401645 5.9
3/14/2017 291 291 284.25 284.75 2332643 6.75
3/15/2017 286 292.8 284.75 289.55 2639170 8.05
3/16/2017 292.45 296.8 289.6 295.65 2557070 7.2
3/17/2017 298 298.15 290.45 292.85 1839806 7.7
3/20/2017 292.1 295.9 291.5 294.25 1516322 4.4
3/21/2017 295.05 296.1 286.5 288.45 2127943 9.6
3/22/2017 285 285.75 281.55 282.25 2147652 4.2
3/23/2017 283 284.2 281.1 283.05 1343200 3.1
3/24/2017 283.45 298.4 283.45 293.25 4902552 14.95
3/27/2017 294 298.7 293 296.75 2998651 5.7
3/28/2017 298.9 298.9 294.5 297.2 1975100 4.4
3/29/2017 299.4 305.35 295.65 302.1 4177267 9.7
3/30/2017 304 307.75 302 303.15 3487748 5.75
3/31/2017 304.5 307.55 299.85 302.75 3114534 7.7
4/3/2017 303 305 301.75 304.45 1297791 3.25
4/5/2017 304.8 313.25 303.75 310.5 4118364 9.5
4/6/2017 309.95 314.5 307.15 309.95 2857552 7.35
4/7/2017 307.8 311.35 303.2 304.8 1859517 8.15
4/10/2017 305.05 310.3 303.15 309.45 1880514 7.15
4/11/2017 309.65 316.6 309.2 316 3645716 7.4
4/12/2017 317 319.9 311.25 312.25 2749368 8.65
4/13/2017 313.9 319.3 313.05 314.45 2896236 6.25
4/17/2017 314.7 315.8 307.35 310.2 1420268 8.45
4/18/2017 311 321.85 311 312.75 4485822 10.85
4/19/2017 312.55 319 309.3 317.65 3790043 9.7
4/20/2017 318 327.35 316.7 325.15 4843801 10.65
4/21/2017 326.5 327.1 320.2 323.1 3264026 6.9
4/24/2017 323.7 329.7 319.65 328.8 2667399 10.05
4/25/2017 330 335.35 327.2 331.65 2758959 8.15
4/26/2017 334.35 335.95 324.45 330 2082487 11.5
4/27/2017 331.3 332.8 326.55 329.25 1855926 6.25
4/28/2017 330.2 361.7 330.2 357.55 8725582 31.5
5/2/2017 356.75 370.85 353.5 367.65 6576692 17.35
5/3/2017 367 374.95 362.15 367.15 5348935 12.8
5/4/2017 370.55 393.5 370.55 388.15 5534198 22.95
5/5/2017 392.7 416 384.25 394.55 23954999 31.75
5/8/2017 396.95 404 390.9 395 10103231 13.1
5/9/2017 388 390 372.4 373.6 8807613 17.6
5/10/2017 374 376.9 364 368.55 5228697 12.9
5/11/2017 371.75 378.65 368.75 371.1 6110527 9.9
5/12/2017 372 374.85 363.5 366 3585736 11.35
5/15/2017 366.6 371 361.45 364.3 2522230 9.55
5/16/2017 364.85 378.85 359.25 373.15 5608096 19.6
5/17/2017 372.2 376.5 366.3 373.95 3045762 10.2
5/18/2017 369.9 375.8 365 368.3 3071523 10.8
5/19/2017 370.4 376.4 365.1 367.6 3546626 11.3
5/22/2017 370 372.65 357.65 361.7 3582635 15
5/23/2017 362.8 365.7 346.75 357.35 5290342 18.95
5/24/2017 358 360.25 350.1 353.1 2813613 10.15
5/25/2017 352.1 360.65 350.55 358.65 3385920 10.1
5/26/2017 359 363.9 355.75 360 2207815 8.15
5/29/2017 361.4 363.3 349.2 350.6 2068729 14.1
5/30/2017 350 357 344 355.7 2374371 13
5/31/2017 356.4 359.15 346.85 350.9 2558721 12.3
6/1/2017 350.9 356 346.4 352.7 2564657 9.6
6/2/2017 353.8 361.75 353.8 360.05 3116832 7.95
6/5/2017 361 365.7 360.6 362.65 1908226 5.1
6/6/2017 362.25 364.95 355.65 358.5 1877198 9.3
6/7/2017 358.9 364.65 357.5 362.7 1547298 7.15
6/8/2017 364.85 364.85 358.6 359.35 1211577 6.25
6/9/2017 359.2 361.75 356.5 360.45 1172305 5.25
6/12/2017 358.1 359.45 345.1 346 2816322 14.35
6/13/2017 348 351.6 347.2 348.7 1303989 4.4
6/14/2017 351.5 356 346.1 355.35 2596713 9.9
6/15/2017 353 355.4 350.25 351.95 1672563 5.15
6/16/2017 352.65 354.7 350.65 352.05 1161377 4.05
6/19/2017 353.75 358.9 350.85 355.45 2087205 8.05
6/20/2017 355.8 357.8 351.75 352.45 1440642 6.05
6/21/2017 354.4 358.8 352.55 353.4 2271061 6.25
6/22/2017 356.5 356.8 349.45 350.45 1767478 7.35
6/23/2017 351.1 352.05 337.6 339.25 2312569 14.45
6/27/2017 337.95 338 322.3 323.8 3067227 15.7
6/28/2017 318.4 328 317.1 326 3746081 10.9
6/29/2017 328.4 338.5 327.3 332.65 4718642 11.2
6/30/2017 330.5 330.5 324.35 328.65 2348794 6.15
7/3/2017 328.8 333.45 328.65 331.65 1432415 4.8
7/4/2017 331 334.95 329.5 331.55 1423836 5.45
7/5/2017 331.05 334.9 330.05 332.4 1502416 4.85
7/6/2017 333.4 344.65 333.4 342.5 2904713 11.25
7/7/2017 341.4 348.2 339.95 346 2475363 8.25
7/10/2017 334.7 362.6 334.7 361.55 902687 27.9
7/11/2017 365.95 367.7 354.15 355.7 2264889 13.55
7/12/2017 357.85 360.5 351.7 359.5 1907009 8.8
7/13/2017 363.9 364.7 359.35 362.4 1669046 5.35
7/14/2017 363 369.05 357 367.65 2860733 12.05
7/17/2017 369.1 371.8 365.25 368.5 1827891 6.55
7/18/2017 365.95 374.7 364.25 368.55 2351324 10.45
7/19/2017 371.7 373.5 369.45 371.25 2786561 4.05
7/20/2017 349 360 348.95 351.9 7544266 11.05
7/21/2017 352.6 354.85 346.05 350.8 2916714 8.8
7/24/2017 351.3 355.35 350 353 3128742 5.35
7/25/2017 354.85 358 353.5 357.2 1729374 4.5
7/26/2017 358.05 360.45 355.3 357.15 1874122 5.15
7/27/2017 358 359.9 349.95 353.95 3095572 9.95
7/28/2017 355 364.8 350.55 364 2471191 14.25
7/31/2017 362 369.95 360.85 368.1 2322450 9.1
8/1/2017 369.8 370.45 361.05 362.7 2017458 9.4
8/2/2017 363.7 365 357.6 360.25 1597531 7.4
8/3/2017 358.9 358.9 344.45 347.6 2308310 14.45
8/4/2017 345 353.5 345 351.6 1822179 8.5
8/7/2017 351.6 354.7 350.4 352.55 850397 4.3
8/8/2017 353 353.65 344.1 346.65 1282187 9.55
8/9/2017 345.75 349.45 341.85 343.95 2123888 7.6
8/10/2017 341 343.15 322.75 330.7 2096026 20.4
8/11/2017 328 332.95 320.8 325.9 2225972 12.15
8/14/2017 330.4 331.45 326.3 330.3 1208731 5.15
8/16/2017 331.4 338.4 322.2 336.85 2236174 16.2
8/17/2017 337 342 333.5 335.1 1553747 8.5
8/18/2017 332.8 334.6 329.4 332.7 1622068 5.2
8/21/2017 335 337 325.1 326.75 1425228 11.9
8/22/2017 328.9 329.8 322.85 326.7 1547503 6.95
8/23/2017 327.95 337.4 327.25 336.15 2203164 10.15
8/24/2017 336.9 344.8 332.6 341.2 2153546 12.2
8/28/2017 343.5 343.8 337.6 339.05 1292097 6.2
8/29/2017 337.5 342.6 336 337.45 1280751 6.6
8/30/2017 340 341.95 337.1 339.3 921928 4.85
8/31/2017 339.7 340.8 336 339.75 1324750 4.8
9/1/2017 343 346.3 339.05 340.45 1355207 7.25
9/4/2017 340.8 342.75 332.85 335.4 956283 9.9
9/5/2017 336 339.3 335.4 338.15 1058731 3.9
9/6/2017 337.4 337.4 333.95 335.4 818201 3.45
9/7/2017 335.5 340.4 332.9 335.3 1190099 7.5
9/8/2017 336.3 337 328.15 331.7 1107288 8.85
9/11/2017 334 335.95 331.85 333.85 809744 4.1
9/12/2017 336 342.25 334.55 338.85 1786485 7.7
9/13/2017 340 345.8 338.7 339.9 1798284 7.1
9/14/2017 340.5 349.35 339.45 346.25 1673846 9.9
9/15/2017 345.6 350 345 347.8 2534797 5
9/18/2017 349.05 351.9 346.2 347.15 1011025 5.7
9/19/2017 347.15 347.8 341 342.65 1192831 6.8
9/20/2017 343 347.3 339.65 344.6 2058414 7.65
 9/21/2017 345 345.95 336.4 340.05 1332225 9.55
9/22/2017 336.95 337.5 324.2 326 1714491 13.3
9/25/2017 323.55 327.5 314.25 325.85 2563254 13.25
9/26/2017 325 330.25 323.5 327.7 2334499 6.75
9/27/2017 329 330.95 315.15 317.9 2013733 15.8
9/28/2017 317 320.4 312.35 315.8 2077843 8.05
9/29/2017 318 319.9 306.6 308 3275459 13.3
10/3/2017 310.6 311.75 305.6 308.6 2007682 6.15
10/4/2017 309.9 311.75 305.6 307.25 2051156 6.15
10/5/2017 308.2 311.35 306.6 310 1205566 4.75
10/6/2017 312 316 311.5 315.15 2269176 4.5
10/9/2017 315 317.25 312.1 314.3 1303654 5.15
10/10/2017 315.05 316.6 313 314.05 831052 3.6
10/11/2017 314.65 317.05 302.2 305.25 1744382 14.85
10/12/2017 303 304.7 298.1 303.65 2497298 6.6
10/13/2017 305.2 312.5 302.4 308.5 2375079 10.1
10/16/2017 308.6 311 304.8 307.9 1300300 6.2
10/17/2017 308.5 312.5 307.6 308.8 1591236 4.9
10/18/2017 306.85 307.4 303.1 305.05 1437283 4.3
10/19/2017 305 305.85 300.05 302.6 217890 5.8
10/23/2017 303.05 306.45 298.2 305.35 1676803 8.25
10/24/2017 305.35 319.65 305.35 317.1 3345999 14.3
10/25/2017 348.8 444.1 348.8 439.9 35410137 95.3
10/26/2017 442.4 463.7 418.05 424.1 15730233 45.65
10/27/2017 424.85 433.3 401.4 404.15 5826730 31.9
10/30/2017 398.5 429 398.2 413.4 9644045 30.8
10/31/2017 413.7 418.75 403.65 405.6 4926951 15.1
11/1/2017 410 420.3 406 412.5 4308826 14.3
11/2/2017 413.05 414.45 401.2 402.7 4315603 13.25
11/3/2017 406.95 409 399.6 404.1 4196355 9.4
11/6/2017 403 411.5 402.3 406.3 2613021 9.2
11/7/2017 409 410.75 387.8 390.75 3316014 22.95
11/8/2017 393 401.7 383.85 389.35 3862580 17.85
11/9/2017 393.75 396.7 386.5 388.95 3184188 10.2
11/10/2017 387 398.8 385.4 388.95 4076220 13.4
11/13/2017 391.8 393.95 380.9 382.95 2313062 13.05
11/14/2017 383.4 386.3 376.2 377.45 1632485 10.1
11/15/2017 379.8 381.8 367.35 370.1 2083643 14.45
11/16/2017 372.9 386 370.15 384.55 3447188 15.85
11/17/2017 396.45 398.95 387.1 388.85 3538744 11.85
11/20/2017 387.1 395.9 385.6 393.15 2565111 10.3
11/21/2017 396.1 401.7 389.35 393.15 3591797 12.35
11/22/2017 394.2 400.9 388.25 398.95 4944778 12.65
11/23/2017 399.7 400.3 389.55 394.35 2677617 10.75
11/24/2017 394.7 397.2 389.4 390.6 2257603 7.8
11/27/2017 386.6 389.25 384.55 387.1 2131669 4.7
11/28/2017 385.95 389.55 381.6 385.1 2444473 7.95
11/29/2017 384.8 386.6 376.3 378.15 1927138 10.3
11/30/2017 375.3 377.65 370.7 372.85 3513341 6.95
12/1/2017 374.5 377.55 360.15 362.7 1812106 17.4
12/4/2017 365 369.55 360.65 367.25 2047500 8.9
12/5/2017 367.25 375.85 363 373.85 2561139 12.85
12/6/2017 372.5 373.45 361.85 364.05 1612738 11.6
12/7/2017 363 367.95 361.45 366.7 1631745 6.5
12/8/2017 367.9 369.75 364.25 366.3 999688 5.5
12/11/2017 369 370.45 364.4 366.8 926732 6.05
12/12/2017 366.3 371.95 362.1 367.3 2119387 9.85
12/13/2017 364.15 367.2 351.3 354.85 2094652 15.9
12/14/2017 355 360.6 352.75 357.2 2564953 7.85
12/15/2017 361.5 363.75 354.05 355.4 1886415 9.7
12/18/2017 354.8 368.6 341 365.25 3423834 27.6
12/19/2017 366.9 372.55 364.7 371.25 3047446 7.85
12/20/2017 371.95 371.95 363.6 365.5 1304091 8.35
12/21/2017 365 371.25 364.5 368.3 1097922 6.75
12/22/2017 369.65 377.45 367.8 370.25 3582236 9.65
12/26/2017 370.2 376.2 366.65 375.2 2200597 9.55
12/27/2017 376 379.7 366.8 368.2 2955669 12.9
12/28/2017 367.5 370.35 358.6 360.7 2182419 11.75
12/29/2017 361.9 365.7 359.5 360.4 1213218 6.2
1/1/2018 361.7 366 359.05 360.7 876655 6.95
1/2/2018 362.2 363.65 349.5 352.05 1444548 14.15
1/3/2018 352.1 356.35 351.15 352.8 1386224 5.2
1/4/2018 354.9 365.6 352 362.55 2758616 13.6
1/5/2018 365.8 367.4 359.25 364.85 1993083 8.15
1/8/2018 365 369.45 363.1 364.75 1215250 6.35
1/9/2018 365.1 368.65 361.05 364.7 1901894 7.6
1/10/2018 364 365.35 352.95 354.65 1917110 12.4
1/11/2018 354.6 358.3 353.05 355.5 1152985 5.25
1/12/2018 356.35 358.75 350.35 353.95 1393553 8.4
1/15/2018 354 358.7 352.5 354.35 1562701 6.2
1/16/2018 355 356.3 338.15 339.5 1900129 18.15
1/17/2018 338.55 358 335 354.75 3628272 23
1/18/2018 361.95 362.2 338.7 349.3 3573883 23.5
1/19/2018 349.5 366.15 346.8 362.7 3213833 19.35
1/22/2018 360 366 355.8 362.95 1798119 10.2
1/23/2018 365 378.7 359.6 374.5 4198832 19.1
1/24/2018 373.8 382.05 368.05 379.25 5130284 14
1/25/2018 384.7 384.9 358.3 361.35 5974678 26.6
1/29/2018 359.4 363.55 341.9 345.55 3948000 21.65
1/30/2018 345 353.95 340 349.4 3491571 13.95
1/31/2018 345.1 352 338.85 341.35 2526706 13.15
2/1/2018 342 344 328.7 329.9 3211448 15.3
2/2/2018 325 325 308.2 311.3 8751176 16.8
2/5/2018 304 319.8 297.85 317.65 4525833 21.95
2/6/2018 300.05 323 295.8 318.95 5199121 27.2
2/7/2018 323.2 328.45 312.05 314.35 3652462 16.4
2/8/2018 314 328 312.6 323.15 3660958 15.4
2/9/2018 315.4 323.9 311.45 321.15 2570155 12.45
2/12/2018 320 333.65 319.15 327.8 3225049 14.5
2/14/2018 328 328 307.25 308.8 4816239 20.75
2/15/2018 308 317 302.7 310.35 5180532 14.3
2/16/2018 312.7 314 303.1 307.45 3199483 10.9
2/19/2018 308 308.9 286.15 304.2 7593376 22.75
2/20/2018 305.35 316 299.15 311.25 6224941 16.85
2/21/2018 314.7 315 304 311.7 3381221 11
2/22/2018 308.7 312 307 309.2 3082093 5
2/23/2018 311.85 316.6 310 313.85 2566173 6.6
2/26/2018 315.7 316.35 308.15 309.9 2551261 8.2
2/27/2018 308 308.5 293.3 295.6 6569916 15.2
2/28/2018 287 303 285.45 299.25 8276314 17.55
3/1/2018 290.05 299.7 288.85 290.3 8339200 10.85
3/5/2018 287 289 278.5 280.25 5628361 10.5
3/6/2018 283.4 284.9 264 267.95 5189913 20.9
3/7/2018 265.5 267 242.25 249.45 14091714 24.75
3/8/2018 251.45 255 240 251.15 12317557 15
3/9/2018 251 251.2 234.15 235.45 10847515 17.05
3/12/2018 235.1 242.1 225.2 238.6 15383581 16.9
3/13/2018 234 261.75 232.85 252 23787685 28.9
3/14/2018 247.9 261 241.35 259.6 19632773 19.65
3/15/2018 261 266.8 257.5 264.45 12724448 9.3
3/16/2018 262.6 272.65 260.45 268.35 13337818 12.2
3/19/2018 271 271.4 257.65 264.2 10968040 13.75
3/20/2018 250 258.9 250 254.2 14253284 8.9
3/21/2018 258 263 255.7 257.7 9154211 7.3
3/22/2018 259 259 253.5 254.65 5505051 5.5
3/23/2018 247 249.9 242.35 244.75 6282424 7.55
3/26/2018 245.4 274.85 242.2 270.5 16726722 32.65
3/27/2018 276 277.15 265 268.8 17577471 12.15
3/28/2018 264.8 273.15 262.45 263.9 12329139 10.7
4/2/2018 263 265.55 256.1 264.3 6191930 9.45
4/3/2018 266.05 272.9 264.15 268.85 8054378 8.75
4/4/2018 270 273.5 261.1 262.5 7220247 12.4
4/5/2018 267 290.45 266 283.1 9903456 24.45
4/6/2018 284.6 289.45 277.3 285.9 17147441 12.15
4/9/2018 285.85 292 280.65 285.85 11519569 11.35
4/10/2018 286.9 290 284 287.35 8732532 6
4/11/2018 285 286 278.4 280.6 7014758 7.6
4/12/2018 279.8 284.85 276.55 278 6776149 8.3
4/13/2018 280 287 278.3 283.95 8037856 8.7
4/16/2018 283.55 285.4 280.3 282.1 6110453 5.1
4/17/2018 285 285.7 272.4 274.7 7060863 13.3
4/18/2018 277.4 282.45 274.3 277.3 8812949 8.15
4/19/2018 278.05 279.9 276.2 278.3 3754586 3.7
4/20/2018 277 277.25 255.4 258.7 11834609 21.85
4/23/2018 255.3 265 251.05 263.15 14182770 13.95
4/24/2018 263 264.85 257.75 258.7 6380799 7.1
4/25/2018 255 260.25 252.1 254.35 6814214 8.15
4/26/2018 254.2 255.7 250.4 253.65 5202986 5.3
4/27/2018 254.5 269.5 254.5 261.05 9621546 15
4/30/2018 262 267.75 258.35 265.95 5303769 9.4
5/2/2018 266 267.9 253.65 256.35 5125762 14.25
5/3/2018 255.9 261.5 252.9 257.4 6074628 8.6
5/4/2018 257 261.3 253.2 255.6 5209704 8.1
5/7/2018 257.9 263.6 256.75 262.75 4112161 6.85
5/8/2018 263.6 272 255.95 262.1 9011403 16.05
5/9/2018 261.45 263.15 257 257.95 5572575 6.15
5/10/2018 259.6 261.5 246.85 248.6 6228640 14.65
5/11/2018 241.25 250.2 241.25 246.7 9401394 8.95
5/14/2018 238.05 258.5 237.95 249.35 22632896 20.55
5/15/2018 248.05 253.1 240.3 242 10874932 12.8
5/16/2018 240.75 246.4 235.1 241 10658573 11.3
5/17/2018 243.8 244.35 238.35 239.9 6310503 6
5/18/2018 240 240.8 234.5 235.7 5497916 6.3
5/21/2018 240.7 249.8 235.15 245.65 9145305 14.65
5/22/2018 245 252.95 240.35 245.7 9437272 12.6
5/23/2018 243.65 256.4 238.95 242.7 11760578 17.45
5/24/2018 244 248.4 240.45 245.1 7672279 7.95
5/25/2018 245.3 256 244.2 253.2 6004845 11.8
5/28/2018 255.25 268.45 254 264.45 10188035 14.45
5/29/2018 263.6 263.9 255.2 256.85 7382033 8.7
5/30/2018 251.05 258.5 250.45 256.15 8751798 8.05
5/31/2018 257 259.5 252.3 257.15 6413844 7.2
6/1/2018 259.9 262.5 252.6 255.95 7596170 9.9
6/4/2018 257 259.7 252.2 253.15 5716251 7.5
6/5/2018 254.75 255.5 248.1 253.6 5981740 7.4
6/6/2018 254.65 262.25 251.6 260.6 7625517 10.65
6/7/2018 258.3 274.5 257.55 272.3 13619646 16.95
6/8/2018 269.9 277.8 268.1 276.25 10440851 9.7
6/11/2018 276.25 282.6 272.55 274.95 7242102 10.05
6/12/2018 273.2 281 273.2 279.5 6664742 7.8
6/13/2018 280.5 284.1 278.2 280.35 5983072 5.9
6/14/2018 279.75 279.75 272.65 277.5 5940162 7.1
6/15/2018 277.7 278.75 267.85 269.65 6576395 10.9
6/18/2018 268.5 271.65 266.35 267.7 3539301 5.3
6/19/2018 266.6 269.8 258.75 262.15 5509207 11.05
6/20/2018 262.65 264.95 259.95 261.6 4117636 5
6/21/2018 262.1 263.6 254.5 255.1 4284562 9.1
6/22/2018 255.7 261.9 253 259.4 5024833 8.9
6/25/2018 258.95 260.4 248.2 249.95 4222643 12.2
6/26/2018 248.95 255.4 247.5 253.05 5327666 7.9
6/27/2018 252.2 253 241.2 247.5 5985674 11.8
6/28/2018 249 252.3 244.4 248.8 6242363 7.9
6/29/2018 251.4 255.8 249.05 251.55 5269689 6.75
7/2/2018 250.9 253.5 240.75 248.9 7269255 12.75
7/3/2018 247.15 251.9 243.85 244.75 6643456 8.05
7/4/2018 244.8 246.65 242 244.65 5853570 4.65
7/5/2018 246 248.3 242.8 243.8 4688910 5.5
7/6/2018 245.6 251 243.8 247.65 6004299 7.2
7/9/2018 251.55 252.9 245.1 249.6 6214174 7.8
7/10/2018 249.9 254.7 249.5 250.65 4391511 5.2
7/11/2018 250.75 251.2 243.8 245.25 4181683 7.4
7/12/2018 246.9 250.1 237.65 241.95 5063336 12.45
7/13/2018 241.95 241.95 230.25 231.75 7410386 11.7
7/16/2018 231 231 216.55 222.35 5429186 14.45
7/17/2018 221.8 236 220.85 234.75 7974391 15.15
7/18/2018 236 238.1 223.9 227.8 6461798 14.2
7/19/2018 228.5 238.4 225.1 232.65 8065318 13.3
7/20/2018 231.85 238.4 229.8 236.8 5572972 8.6
7/23/2018 236.8 248.2 233.1 246.95 6208244 15.1
7/24/2018 246.8 254.25 245.2 252.8 6247679 9.05
7/25/2018 253.9 263.75 247.5 258.95 8345979 16.25
7/26/2018 268 281.3 262.7 278.9 24218706 18.6
7/27/2018 278.25 282.5 273.7 279.25 8504426 8.8
7/30/2018 280 292.6 280 289.35 8368514 12.6
7/31/2018 287 289.9 281.1 284.5 6611240 8.8
8/1/2018 285 288.9 280.35 284.95 6263199 8.55
8/2/2018 282.5 284.35 277.5 279.75 5736118 6.85
8/3/2018 280.05 292.25 279.25 290.35 7725470 13
8/6/2018 292 297.85 289.3 294.45 7312185 8.55
8/7/2018 294.45 296.6 287.05 288.9 5707814 9.55
8/8/2018 288.9 293.9 286.5 288.45 4909127 7.4
8/9/2018 290.9 302.3 289.5 295.95 9304129 12.8
8/10/2018 294.15 295.2 280.95 282.35 6930128 14.25
8/13/2018 278.5 280 267.35 269.9 6435154 12.65
8/14/2018 270 273.7 267.6 270.65 5585528 6.1
8/16/2018 267.1 275.7 264.55 267.6 6964923 11.15
8/17/2018 270 278.25 270 277.35 6699707 8.25
8/20/2018 279 289.2 278.65 287.5 5471485 10.55
8/21/2018 289.2 289.8 281.75 284.35 5516956 8.05
8/23/2018 284 285 276.2 281.3 6219151 8.8
8/24/2018 279.4 284.5 274.7 276.35 5863520 9.8
8/27/2018 279.35 287.95 278.15 284.8 6891762 9.8
8/28/2018 285 285.8 272.6 274.6 6070246 13.2
8/29/2018 276.6 285.4 275.75 282.05 6900063 9.65
8/30/2018 281 289.3 278.25 286.15 6760384 11.05
8/31/2018 283.95 286.75 277.2 283.7 7149784 9.55
- SPREAD -
(Open-Close)
-11.33
3.21
0.1
2.87
-2.18
-5.15
-1.61
-10.22
-0.78
-3.41
-1.75
20.63
3.11
-12.01
7.64
1.6
17.17
19.16
17.8
-19.7
4.52
6.08
-0.44
2.78
-8.12
-9.24
-1.55
-9.63
-1.46
7.34
-9.29
3.11
-2.19
9.82
0.25
0.48
2.24
-0.78
0.88
-10.31
 -4.62
0.34
-1.31
9.44
-9.54
-1.46
9.29
0.25
-11.09
-2.48
12.54
13.71
-3.4
1.8
16.2
3.06
-2.58
-26.45
8.03
-8.85
0.2
-3.45
4.03
4.96
13.22
-14.06
-5.54
8.02
-5.84
11.23
-0.39
-20.04
14.89
-9.43
8.51
-5.54
-6.71
7
-5.64
-0.77
-1.11
1.99
 0
9.87
-3.69
-11.14
14.1
-5.21
0.64
3.8
7.3
3.02
-7.49
-3.74
0
3.93
1.99
0.92
-9.44
6.56
26.16
-11.43
16.82
-17.56
25.39
11.67
8.32
-0.63
-3.35
4.76
-14.25
6.76
0.34
2.38
-4.38
10.9
-2.48
5.93
8.27
-11.48
-3.89
-2.53
-8.31
29.33
-4.96
11.97
4.72
-1.37
2.24
12.06
-0.34
3.36
0.19
13.91
7.73
2.33
7.39
2.97
6.67
6.13
-6.51
7.87
-9.48
-1.75
5.31
4.62
-5.55
0.92
-4.96
-1.17
4.14
-0.39
14.35
-2.43
5.44
4.62
14.35
3.11
-2.67
0
6.42
-8.17
4.52
14
11.82
20.32
-16.83
11.96
-6.42
-11.82
8.56
8.36
0.73
3.31
-1.41
0.69
14.2
-0.93
-6.23
2.78
-0.92
2.63
16.97
0.1
7.69
5.74
13.43
2.87
4.08
1.7
-5.2
2.43
-9.05
1.99
0.49
-1.75
-6.8
-0.59
7.68
0.97
3.79
-0.1
2
-7.88
2.14
-2.24
-11.28
2.23
 5.3
-0.78
-3.46
-2.87
0.68
2.83
-0.83
-1.12
9.63
6.8
-2.04
1.03
4.62
9.77
7.2
5.64
-7.49
-10.8
-14.25
-14
6.67
-8.7
3.06
0.44
0.2
14.39
6.13
-10.94
-36.87
-3.94
7.1
15.37
-8.22
21.69
5.94
8.95
0.87
11.43
-2.92
15.22
8.41
-1.99
 8.07
4.52
-5.88
-0.14
7.15
0.88
-5.11
5.25
-2.58
-6.13
-7.73
13.76
-8.37
-0.2
0.68
-3.26
3.21
3.17
-6.8
-4.23
-2.29
0.83
1.95
0.53
-2.19
-0.53
-7.15
1.07
3.41
-4.09
7.64
2.19
6.28
2.04
4.67
4.91
6.76
-0.39
0.34
7.35
1.95
-4.82
-5.74
2.29
4.42
-3.31
-6.03
7.53
10.02
2.82
1.99
1.99
5.88
2.58
-6.71
-1.66
2.19
6.71
3.45
6.03
2.72
3.26
3.5
3.94
4.81
-0.53
3.11
-0.68
-0.87
0.78
0.19
4.91
0.09
2.09
-0.19
1.32
4.28
3.26
-4.52
4.38
6.03
1.46
6.8
-0.14
 1.6
8.17
9.68
3.7
11.58
2.43
-0.78
3.55
1.51
-9.15
4.62
-3.89
-2.58
-2.92
7.29
-0.09
1.17
-0.1
-10.07
-3.99
1.41
5.11
10.02
-2.82
-2.28
12.89
-5.79
2.58
-2.09
3.75
4.86
-1.51
2.48
0.97
1.7
-6.71
-3.89
-0.63
-4.33
4.04
-2.24
0.93
-4.33
-0.14
-1.12
-0.1
4.82
-3.69
-1.71
1.12
0.68
9.19
2.19
-5.01
-2.77
-8.37
1.99
10.07
1.8
4.32
-0.05
-4.23
-1.65
-4.33
2.53
-2.96
-6.32
-5.25
6.76
-7.05
1.99
2.04
4.38
2.53
5.5
6.51
1.46
2.77
-2.48
3.26
2.87
-0.49
3.31
10.12
 -3.06
-3.7
3.35
-3.65
5.25
1.07
-7.3
-5.59
3.99
1.12
-12.3
8.41
-4.77
8.32
-2.04
-1.51
1.8
-2.72
0.93
0.49
-3.11
-0.25
-3.69
1.66
-8.31
-2.14
0.39
-0.68
-2.92
-2.87
2.53
-1.7
1.31
-0.34
-7.35
-2.73
-1.55
3.55
-5.35
0
-1.16
-14.49
 -1.8
9.53
-9.58
1.66
3.5
9.87
-13.33
-7.54
-5.01
3.75
8.08
11.14
-7.69
3.79
-3.11
0.25
2.72
-3.89
12.26
2.92
-7.83
2.14
-7.64
-4.08
-2.19
-3.36
0.14
-5.49
1.56
1.75
-5.54
-5.98
0.44
2.48
-2.68
-3.16
-18.19
-1.8
-0.77
4.38
-13.03
6.95
 8.31
0.3
2.87
2.82
0.1
6.28
-3.74
2.38
-9.43
17.12
-12.01
-7.1
-9
-0.82
5.4
-0.39
5.55
9.34
-0.04
9.92
-6.13
2.18
-6.66
3.11
-5.44
1.94
5.11
-5.83
3.64
1.21
2.82
10.36
-1.46
4.28
-2
4.04
-32.49
-10.65
3.98
-1.02
2.09
-3.11
-0.29
21.98
8.85
0.73
-2
-1.65
-5.69
0.2
-5.84
6.27
4.28
-3.5
2.92
7.35
-0.14
-2.52
7.64
1.99
4.38
-6.03
4.52
2.33
5.93
1.5
4.91
3.11
13.81
-2.58
3.6
2.23
-0.97
3.26
-3.01
1.75
-0.68
-3.6
1.27
1.7
-5.16
1.8
-0.09
-1.17
 -4.67
-2.62
1.27
12.84
-1.94
-0.97
-2.68
-1.56
-2.53
4.13
-7.15
-4.53
-10.84
2.77
-0.1
2.97
2.48
-0.54
9.33
-1.16
9.29
-0.05
2.1
1.1
-2
2.2
1.9
4.05
-8
0.1
7.95
1.3
0.55
2.1
1.25
0.55
4.25
6.25
-3.55
-3.2
5.15
-2.15
 6.6
2.75
-0.05
-9.8
-2.75
1.7
-2.7
0.85
1.75
-1.45
-5.7
0
3
-4.4
-6.35
4.75
-0.55
4.5
-1.75
-5.1
-7.15
3.4
-5.1
-1.65
4.35
2.05
-27.35
-10.9
-0.15
-17.6
-1.85
1.95
14.4
5.45
0.65
6
2.3
-8.3
-1.75
1.6
2.8
8.3
 5.45
4.9
-6.55
-1
10.8
-5.7
5.5
-1.8
-6.25
-1.65
3.75
-3.8
5.5
-1.25
12.1
-0.7
-3.85
1.05
0.6
-1.7
3.35
1
6.05
11.85
14.15
-7.6
-4.25
1.85
-2.85
-0.55
-1.35
-9.1
-4.6
-26.85
10.25
-1.65
1.5
-4.65
0.6
-2.6
0.45
-2.9
 1.8
-1.7
-2.35
0.9
4.05
-9
-6.1
7.1
3.45
11.3
-6.6
-0.95
6.35
1.8
10.3
2.1
0.1
-5.45
1.9
0.1
8.25
2.2
-8.2
-4.3
4.45
0.05
0.7
-0.05
2.55
5.4
-2.15
2
0.2
4.6
0.15
-2.85
0.1
-5.75
-2.2
1.9
4.5
-1.6
 4.95
10.95
-2.3
-2.7
11.1
1.2
10
2
2.65
-1.8
-3.15
0.7
1
9.4
-0.65
-3.3
0.7
-0.3
1.8
2.4
-2.3
-11.75
-91.1
18.3
20.7
-14.9
8.1
-2.5
10.35
2.85
-3.3
18.25
3.65
4.8
-1.95
8.85
5.95
9.7
-11.65
7.6
-6.05
2.95
 -4.75
5.35
4.1
-0.5
0.85
6.65
2.45
11.8
-2.25
-6.6
8.45
-3.7
1.6
2.2
-1
9.3
-2.2
6.1
-10.45
-4.35
6.45
-3.3
-0.6
-5
7.8
6.8
1.5
1
10.15
-0.7
-7.65
0.95
0.25
0.4
9.35
-0.9
2.4
-0.35
15.5
-16.2
12.65
-13.2
 -2.95
-9.5
-5.45
23.35
13.85
-4.4
3.75
12.1
13.7
-13.65
-18.9
8.85
-9.15
-5.75
-7.8
19.2
-2.35
5.25
3.8
-5.9
3
-0.5
-2
5.8
12.4
-12.25
-0.25
6.75
15.45
16.05
0.3
15.55
-3.5
-18
-11.7
-3.45
-5.75
6.8
-4.2
0.3
4.35
2.25
-25.1
7.2
0.9
-1.3
-2.8
7.5
-16.1
-1.3
0
-0.45
4.4
1.8
-3.95
1.45
10.3
0.1
-0.25
18.3
-7.85
4.3
0.65
0.55
-6.55
-3.95
9.65
-1.5
1.4
-4.85
1.5
3.5
11
-5.45
-11.3
6.05
-0.25
3.9
4.3
-4.95
-0.7
0.95
-1.1
-7.9
 -9.2
6.75
-5.1
-0.15
3.95
3.85
1.15
-5.95
-14
-6.35
1.3
-6.3
0.15
2.25
8.05
0.8
4.45
1.05
7
-3.7
9
-4.1
4.7
0.2
-0.15
2
2.4
0.15
2.2
-2.05
1.95
-0.75
5.5
4.95
10.2
8.65
-12.95
8.2
-4.15
-4.95
-10.15
-6
-5.05
-10.9
-1
-9.35
2.5
0.05
2.75
-10.3
-2.45
5.55
0.45
-5.05
11.8
8.6
-0.65
-0.5
-7.35
-8.5
4.85
2.7
3.05
-5.45
10.4
-5.45
-5.15
0.25
 - SPREAD -
Date Open High Low Close Volume
(High-Low)
9/1/2014 163 168.5 163 167.4 777377 5.5
9/2/2014 168.9 175.75 167.25 173.1 8911479 8.5
9/3/2014 173 174.75 171.3 172.35 539744 3.45
9/4/2014 168.9 170.45 164.6 167.25 100340308 5.85
9/5/2014 168 168.8 164.8 166 388565 4
9/8/2014 166 167.9 165.1 166.35 322270 2.8
9/9/2014 166.5 176 166.5 174.75 653947 9.5
9/10/2014 175.5 176.6 169.7 170.1 763614 6.9
9/11/2014 170.4 171.5 169.25 170.8 210928 2.25
9/12/2014 171 174.5 170.95 173.95 739306 3.55
9/15/2014 173.5 173.5 167.6 169.1 181107 5.9
9/16/2014 169.5 171.7 164 165.45 214106 7.7
9/17/2014 167 167.15 161.7 163.85 214073 5.45
9/18/2014 164 168.65 163.1 168.05 386360 5.55
9/19/2014 169 177.3 168.85 173.2 758538 8.45
9/22/2014 173 175.25 171.5 174.8 209394 3.75
9/23/2014 173.2 176.5 172 173.8 847982 4.5
9/24/2014 173 174.4 165.5 168.1 294972 8.9
9/25/2014 170 171 168.5 170.05 257035 2.5
9/26/2014 169.5 169.5 162.65 166.05 226161 6.85
9/29/2014 166.5 168.45 162.5 163.4 272227 5.95
9/30/2014 163.5 167.25 162.95 166.1 276213 4.3
10/1/2014 167.75 171.45 166.15 166.9 206524 5.3
10/7/2014 165.1 168.5 162.2 166.3 246528 6.3
10/8/2014 165.2 166.3 157.3 158 212569 9
10/9/2014 159.1 162.5 159.1 160.25 263890 3.4
10/10/2014 159 159 152 152.7 361709 7
10/13/2014 153.85 157.95 151.4 156.6 176782 6.55
10/14/2014 156.6 158 153.15 153.9 201538 4.85
10/16/2014 154.1 156.4 145.2 147.15 493654 11.2
10/17/2014 148 154.85 146.75 153.95 328382 8.1
10/20/2014 155.25 161.7 155.05 161.05 400980 6.65
10/21/2014 164.8 166.05 158.25 161.5 668818 7.8
10/22/2014 161.1 163.55 159.6 160.3 131415 3.95
10/23/2014 161 161.85 160.5 161.05 40079 1.35
10/27/2014 161.5 161.5 156.5 157.25 132993 5
10/28/2014 157.5 157.5 154.25 154.95 153866 3.25
10/29/2014 156 159.8 155.6 159.35 178650 4.2
10/30/2014 159.5 161 158.1 159.75 167578 2.9
10/31/2014 161.25 165.25 160.95 162.9 264634 4.3
 11/3/2014 164 164.25 159.8 162.25 130971 4.45
11/5/2014 162.5 166.2 159.75 163.95 207644 6.45
11/7/2014 164.7 169.2 160.4 168.05 291836 8.8
11/10/2014 169.9 170.05 164.3 167.35 146659 5.75
11/11/2014 168 169.85 164.5 165.45 155951 5.35
11/12/2014 166 167.5 164.15 164.6 100754 3.35
11/13/2014 165 165.25 161.2 162.7 76203 4.05
11/14/2014 163 164.2 162 162.45 62188 2.2
11/17/2014 162 164.9 161.5 164.3 75774 3.4
11/18/2014 165 170 165 168.55 215910 5
11/19/2014 169.1 172.5 166.4 167.2 270597 6.1
11/20/2014 168.1 172.8 166.1 171.5 136275 6.7
11/21/2014 173.8 173.8 170.6 172.2 164442 3.2
11/24/2014 172.1 172.45 166.75 168.1 151774 5.7
11/25/2014 169 169.05 159.05 163.15 340566 10
11/26/2014 163.9 164.95 161.4 163.05 137527 3.55
11/27/2014 163.1 165.4 162.55 164.8 859452 2.85
11/28/2014 165.2 166.1 158 159.3 301455 8.1
12/1/2014 158 162.3 158 160.3 160682 4.3
12/2/2014 158.1 164.3 158.1 163.85 184022 6.2
12/3/2014 163.4 164.2 161.05 163.2 153943 3.15
12/4/2014 163.5 164.15 158.25 158.95 256404 5.9
12/5/2014 158.25 160 151.15 153 760961 8.85
12/8/2014 153.3 154.4 146.5 147.1 519442 7.9
12/9/2014 148.75 149.9 144.7 146.1 401312 5.2
12/10/2014 145.1 147.6 141.3 142.5 372178 6.3
12/11/2014 143 145.5 141.25 144.6 404913 4.25
12/12/2014 146.4 148 141.55 142.75 311911 6.45
12/15/2014 141.9 142.15 139.6 140.15 284060 2.55
12/16/2014 138.7 144.65 138.15 143.2 392074 6.5
12/17/2014 142.05 144.9 140.2 143.2 274426 4.7
12/18/2014 143.55 146 142.8 145.15 226434 3.2
12/19/2014 146 148.8 145.1 146.05 210092 3.7
12/22/2014 146.05 150.7 144.5 149.5 149850 6.2
12/23/2014 151.85 151.85 148.25 149.5 188789 3.6
12/24/2014 148.15 151.5 148.15 149.6 139154 3.35
12/26/2014 149.55 152.5 148.9 149.9 149031 3.6
12/29/2014 151.9 152 150 150.6 82623 2
12/30/2014 151 151 148.5 150.1 152886 2.5
12/31/2014 151 154.9 149.75 153.8 146942 5.15
1/1/2015 155 160 154 159.3 224218 6
1/2/2015 160 160.85 157.5 159.55 171253 3.35
 1/5/2015 160 161.3 152.9 153.3 171213 8.4
1/6/2015 154.4 155.3 150 150 2798533 5.3
1/7/2015 150 151.7 148.6 149.9 126519 3.1
1/8/2015 153 153 150.9 152.3 133016 2.1
1/9/2015 152.3 153.2 145.6 147.45 1283789 7.6
1/12/2015 147.5 147.75 144.65 146.15 142652 3.1
1/13/2015 146.8 148.3 146 146.75 1163936 2.3
1/14/2015 146 149.35 146 148.15 1728322 3.35
1/15/2015 147.4 152 147.4 149.9 1821934 4.6
1/16/2015 149.2 153.6 149.2 151.75 169712 4.4
1/19/2015 151.5 155.9 150.75 155.2 204462 5.15
1/20/2015 157 158 154.6 157.35 197081 3.4
1/21/2015 157.5 164 156.5 163.15 444511 7.5
1/22/2015 163.05 168.45 162.55 165.7 380958 5.9
1/23/2015 166.45 169.1 164 168.5 298397 5.1
1/27/2015 170 171.1 165.5 170.35 360554 5.6
1/28/2015 172 172.6 163.2 166 538875 9.4
1/29/2015 164.3 164.3 158.55 159.5 290574 5.75
1/30/2015 158.35 160 153.7 154.55 229470 6.3
2/2/2015 155 155.3 151.4 154.05 172399 3.9
2/3/2015 155.45 156.45 152.25 154 175496 4.2
2/4/2015 155.25 158 153.9 154.2 156177 4.1
2/5/2015 155 155.9 153.25 154 141348 2.65
2/6/2015 154 155.7 153.1 155.1 228746 2.6
2/9/2015 154.35 155.4 152.55 154 242895 2.85
2/10/2015 154 155.25 150 150.75 187646 5.25
2/11/2015 151.25 151.85 150 151.15 263886 1.85
2/12/2015 152.75 153.8 151.1 153.3 124579 2.7
2/13/2015 153.3 155.6 152.35 154.5 135863 3.25
2/16/2015 155 158.75 154.75 157.65 123824 4
2/18/2015 160 162 156.25 158.75 269658 5.75
2/19/2015 162 162 150.7 152.3 574124 11.3
2/20/2015 153.95 153.95 149.55 150.65 416946 4.4
2/23/2015 154.9 155 151.2 152.3 438603 3.8
2/24/2015 151.65 153.7 148.5 149.35 202749 5.2
2/25/2015 151.9 152.8 150.35 152.35 397653 2.45
2/26/2015 152.95 155.5 152.4 154.85 1300900 3.1
2/27/2015 156.2 156.25 151.9 154.8 311359 4.35
2/28/2015 155.9 156.4 149.5 152.4 188168 6.9
3/2/2015 153 154.5 151.25 153.15 274257 3.25
3/3/2015 152.45 156.4 152.45 153.25 493788 3.95
3/4/2015 154.75 161 153.05 156.15 839310 7.95
 3/5/2015 157.2 157.25 149 149.95 572108 8.25
3/9/2015 149.35 150.75 143.2 149.15 240365 7.55
3/10/2015 151 162.4 145.4 153.85 1006964 17
3/11/2015 155 165.4 153.45 163.7 1022164 11.95
3/12/2015 163.7 175.8 162.8 174.95 1502794 13
3/13/2015 174.6 183.5 172.5 182.1 1395190 11
3/16/2015 182.9 182.95 172.6 173.2 854473 10.35
3/17/2015 174 179 173 176.65 356041 6
3/18/2015 176.9 181.1 174.35 175.25 391941 6.75
3/19/2015 176.4 179 173.7 174.9 427835 5.3
3/20/2015 175 178.8 173.45 174.7 815027 5.35
3/23/2015 175 178.35 170.15 171.35 472253 8.2
3/24/2015 171 174.2 169 169.9 275647 5.2
3/25/2015 170.3 175.25 170.3 173.4 222372 4.95
3/26/2015 173.6 184 171.85 180.4 629865 12.15
3/27/2015 184.3 186.9 166.25 171.45 1083864 20.65
3/30/2015 170.9 186 170.9 183.1 660920 15.1
3/31/2015 184.8 187.4 181.7 183.75 850533 5.7
4/1/2015 182.5 190.4 182.3 189.25 616113 8.1
4/6/2015 189.75 194 187.25 193.35 379682 6.75
4/7/2015 193.35 198.4 190.5 197.1 233165 7.9
4/8/2015 197.5 198.5 190.2 192.15 608709 8.3
4/9/2015 192.45 194.9 186.3 187.75 302320 8.6
4/10/2015 186 196.55 186 195.7 1763572 10.55
4/13/2015 195 203.5 194.95 202.3 580307 8.55
4/15/2015 202.3 202.7 197.7 198.75 325225 5
4/16/2015 198 203.85 198 202.7 360200 5.85
4/17/2015 202.5 203.9 195.85 196.95 302515 8.05
4/20/2015 197 197.5 190.8 191.85 4739908 6.7
4/21/2015 192 193.95 184.6 185.35 468320 9.35
4/22/2015 186.7 188.25 182.5 186.35 226573 5.75
4/23/2015 187.2 188.8 182.5 184.75 194892 6.3
4/24/2015 184.15 186 181.5 182.65 127338 4.5
4/27/2015 183.5 189.3 182.85 186.35 1290372 6.45
4/28/2015 186.35 196.25 184.25 191.55 738761 12
4/29/2015 196.75 198.1 179.5 181.75 1356767 18.6
4/30/2015 179.9 180.3 173.4 174.95 659750 6.9
5/4/2015 177 178.95 175.3 178.35 366354 3.65
5/5/2015 179.7 181 176.5 178.75 227011 4.5
5/6/2015 179.75 182.15 171.15 171.8 526350 11
5/7/2015 172 173.7 170.2 172.8 281704 3.5
5/8/2015 176 177.2 168.4 169.8 241129 8.8
5/11/2015 169.9 174.1 169.8 171.45 214981 4.3
5/12/2015 172.4 172.7 166.3 167.7 267271 6.4
5/13/2015 169.45 169.85 165.15 168.2 203303 4.7
5/14/2015 169.3 172.95 166.65 172.3 292983 6.3
5/15/2015 173 175.75 171.5 173.25 214903 4.25
5/18/2015 173.65 176.8 171.5 176.5 146883 5.3
5/19/2015 176.3 179.65 175.2 178.7 220593 4.45
5/20/2015 180.05 180.15 175 175.75 137235 5.15
5/21/2015 177.5 177.5 171.5 172.3 184405 6
5/22/2015 174 174 165.85 167.25 1391611 8.15
5/25/2015 167.25 170.5 165.7 167.3 201810 4.8
5/26/2015 167.8 168.8 165.3 166.05 172119 3.5
5/27/2015 166 171.45 165.2 169.9 956318 6.25
5/28/2015 171.4 171.4 165.15 169.1 233218 6.25
5/29/2015 169.9 175.4 168.05 173.2 333843 7.35
6/1/2015 173 175 171.35 172.15 100097 3.65
6/2/2015 173 174.4 170 171.95 142011 4.4
6/3/2015 172 176.45 168.6 175.3 242305 7.85
6/4/2015 175 179 173.05 173.9 259574 5.95
6/5/2015 175.1 179.45 174.15 178.25 279883 5.3
6/8/2015 178.5 180.1 174.7 176.45 98070 5.4
6/9/2015 177 177.95 173.25 177.45 85309 4.7
6/10/2015 177 178.7 174.25 175.6 107206 4.45
6/11/2015 177 177 166.2 167.85 212671 10.8
6/12/2015 167 171.9 165.05 170.6 242768 6.85
6/15/2015 172.6 175.95 169.15 175.5 217768 6.8
6/16/2015 175 175 167 168.8 228123 8
6/17/2015 168.8 171.5 167.05 170.35 164848 4.45
6/18/2015 171 175 169.35 173.7 243569 5.65
6/19/2015 174.5 176.75 172.8 175.35 151318 3.95
6/22/2015 175.35 176.4 173 175.2 127326 3.4
6/23/2015 175 176 172.7 175.1 124019 3.3
6/24/2015 174.9 177.85 172.85 173.8 113384 5
6/25/2015 173.9 175.8 173.05 173.5 72726 2.75
6/26/2015 172.65 174.3 170.75 172 679198 3.55
6/29/2015 168 171.4 168 169.35 2485993 3.4
6/30/2015 170.95 176.2 169.9 175.65 1727971 6.3
7/1/2015 176.9 180.05 175.15 178.9 175496 4.9
7/2/2015 179.95 183.5 179.95 182.25 228544 3.55
7/3/2015 183 184.2 180.2 181.05 146847 4
7/6/2015 179 181.35 178.2 180.95 80701 3.15
7/7/2015 181.25 182.6 178.5 181.05 99357 4.1
 7/8/2015 179 181.5 176.6 180.3 132020 4.9
7/9/2015 180.9 182.5 179.1 179.65 116230 3.4
7/10/2015 180 180.75 174.1 175.15 172282 6.65
7/13/2015 174.5 176.5 174.15 175.2 92745 2.35
7/14/2015 174.05 176.5 174.05 175.9 63833 2.45
7/15/2015 176.15 178.5 175.4 176.85 136805 3.1
7/16/2015 177.5 180 175.8 179.25 132275 4.2
7/17/2015 180 183 179.25 181.3 157854 3.75
7/20/2015 181.4 185 181.4 184.05 131281 3.6
7/21/2015 185.45 186.5 180.8 182.3 328027 5.7
7/22/2015 184.9 186.5 176.55 178.95 692792 9.95
7/23/2015 179.05 180.3 177 178.05 137997 3.3
7/24/2015 178.4 179.95 177.5 178.6 142953 2.45
7/27/2015 179 179 171 171.75 134040 8
7/28/2015 172.25 173.9 168.2 169 155162 5.7
7/29/2015 170.65 171.2 165 169.7 6389226 6.2
7/30/2015 170.6 173 169.65 170.5 191159 3.35
7/31/2015 171 174.1 171 172.85 122371 3.1
8/3/2015 174.1 174.1 170.3 171.05 114287 3.8
8/4/2015 171 171.45 163.05 164.5 487600 8.4
8/5/2015 165.3 167.4 164.9 166 178332 2.5
8/6/2015 166.6 169.8 165.5 168.3 240147 4.3
8/7/2015 170 170.75 166.1 166.85 172691 4.65
8/10/2015 167.5 168 163.3 163.95 329202 4.7
8/11/2015 165 165 160.6 161.3 144168 4.4
8/12/2015 163 163 158.8 161.65 196795 4.2
8/13/2015 165 165.8 155.95 157.5 237621 9.85
8/14/2015 157.15 163.25 156.95 161.3 217786 6.3
8/17/2015 162 163.75 160.75 162.5 162340 3
8/18/2015 163.35 163.55 159.1 159.9 138712 4.45
8/19/2015 159 161.2 156.9 160.85 273982 4.3
8/20/2015 162.8 162.8 155.55 156.95 1455120 7.25
8/21/2015 156 156 152.25 152.6 158178 3.75
8/24/2015 150 150.5 141 146.9 298048 9.5
8/25/2015 146.5 153.55 143.8 151.3 285768 9.75
8/26/2015 151.3 155.4 149 151.65 193881 6.4
8/27/2015 153.9 154.2 151 151.8 141720 3.2
8/28/2015 154 155.45 152.8 153.75 189084 2.65
8/31/2015 156.4 156.6 153.55 155.85 172706 3.05
9/1/2015 155 155.05 147.1 149.65 122389 7.95
9/2/2015 152 155.4 149.05 154.45 129243 6.35
9/3/2015 155 155 148.95 149.95 303388 6.05
 9/4/2015 149.25 150.6 146.45 149.05 721169 4.15
9/7/2015 149.8 149.8 144.4 145 116318 5.4
9/8/2015 145.8 147.6 143.4 146.1 187638 4.2
9/9/2015 148.5 155.35 146.2 149.2 1628938 9.15
9/10/2015 148.5 150.1 145 148.35 303728 5.1
9/11/2015 149.8 150.7 147.75 148.8 110346 2.95
9/14/2015 150 150 146 147.85 126142 4
9/15/2015 149.8 149.8 143.7 144.3 149568 6.1
9/16/2015 144.4 147.8 144.4 146.4 160836 3.4
9/18/2015 147 149.1 145.55 147.05 178141 3.55
9/21/2015 146.75 147.5 145.2 145.75 154450 2.3
9/22/2015 146.05 147 142.05 143.25 188286 4.95
9/23/2015 143 143.6 140.85 141.3 128968 2.75
9/24/2015 141.7 142.5 138.9 139.25 208336 3.6
9/28/2015 140.05 145.1 140.05 142.65 180304 5.05
9/29/2015 141.1 142.3 137.25 139.3 279751 5.05
9/30/2015 140 150.5 140 149.35 716699 10.5
10/1/2015 149.6 153.65 147.5 150.05 499257 6.15
10/5/2015 150.1 154.45 149.35 153.8 422232 5.1
10/6/2015 154.25 159.05 154 158.2 266685 5.05
10/7/2015 157.9 160.3 157.4 158.95 208732 2.9
10/8/2015 159.95 159.95 155.15 156.75 159302 4.8
10/9/2015 157.5 159.35 156.15 157.9 73876 3.2
10/12/2015 158.95 159.1 156.4 157.65 95895 2.7
10/13/2015 157.2 158.05 151.6 152.65 193294 6.45
10/14/2015 151 153.5 150.45 151.25 140725 3.05
10/15/2015 152 153.6 151.6 152.6 115922 2
10/16/2015 151.25 152.35 147.65 150.4 211806 4.7
10/19/2015 150.4 152.6 147.6 151.45 162359 5
10/20/2015 153 153.1 150.2 151.35 115438 2.9
10/21/2015 150.15 153.5 150.15 151.6 249353 3.35
10/23/2015 149 149.8 138 140.45 1271773 11.8
10/26/2015 141.8 142.55 139.15 141.1 480817 3.4
10/27/2015 140.9 143.05 139.8 140.85 1139686 3.25
10/28/2015 142 142.45 140.5 141.15 244231 1.95
10/29/2015 141.9 142.2 140.1 141 276811 2.1
10/30/2015 141.8 142.3 139.15 139.75 197017 3.15
11/2/2015 140.5 141.3 138.8 140.15 237796 2.5
11/3/2015 140.9 141.45 138.7 139.25 261917 2.75
11/4/2015 140 141.7 139.35 141 235175 2.35
11/5/2015 141.1 141.1 138 138.95 332209 3.1
11/6/2015 138.65 140.8 137.05 139.2 215895 3.75
 11/9/2015 137.15 137.15 131.9 134.45 449267 5.25
11/10/2015 134.8 135.05 127 129.6 514551 8.05
11/11/2015 130.05 132.25 129.8 131.4 118986 2.45
11/13/2015 132 132 129.05 129.55 339673 2.95
11/16/2015 130.9 132 129.55 130.3 209776 2.45
11/17/2015 131.8 132.3 129.2 131.05 210437 3.1
11/18/2015 131.7 135.7 130.9 134.4 467241 4.8
11/19/2015 136.8 136.8 131.7 133.4 216444 5.1
11/20/2015 134 138.2 132.1 135.8 273416 6.1
11/23/2015 136.25 140 135 139.45 416866 5
11/24/2015 139 141.25 136.95 139.85 288375 4.3
11/26/2015 139.95 149.05 136.6 147.05 723259 12.45
11/27/2015 146 147.7 142.8 144.1 378386 4.9
11/30/2015 144 144 140.05 141.4 277476 3.95
12/1/2015 142 145.2 141.15 141.55 254830 4.05
12/2/2015 143 143.2 138.9 140.1 273119 4.3
12/3/2015 141 141 139 140.25 163192 2
12/4/2015 139 139.65 137.25 138.8 193734 2.4
12/7/2015 138.6 139.7 136.6 137.2 153293 3.1
12/8/2015 136 138.3 134.5 135.6 421302 3.8
12/9/2015 137 137 131.55 133.55 301555 5.45
12/10/2015 137.75 137.75 133.5 134.5 211953 4.25
12/11/2015 135 135.3 131.25 131.65 236051 4.05
12/14/2015 133.8 135.4 130.2 135 232752 5.2
12/15/2015 134 134.9 129.1 131.8 462241 5.8
12/16/2015 133 136.5 132 135.55 312523 4.5
12/17/2015 135.5 135.5 132.55 133.75 286611 2.95
12/18/2015 135 135.65 133.1 135.05 473767 2.55
12/21/2015 134.65 138.9 133.8 138.15 154120 5.1
12/22/2015 140 140.8 124.35 139.4 333635 16.45
12/23/2015 140 140.75 139.2 139.7 153113 1.55
12/24/2015 141.3 142.3 139.4 141.15 264629 2.9
12/28/2015 142 142 138.5 139.85 135917 3.5
12/29/2015 139.85 141.7 139.6 140.45 189941 2.1
12/30/2015 141 141.65 140.15 140.7 122801 1.5
12/31/2015 141.9 144.75 139.8 143.75 234087 4.95
1/1/2016 143.75 144.3 142.25 142.85 118821 2.05
1/4/2016 143 143 134.9 135.7 335952 8.1
1/5/2016 136.1 138 134.9 135.55 137274 3.1
1/6/2016 135 137.85 134.4 135 232762 3.45
1/7/2016 134.4 135.15 131.5 133.4 260691 3.65
1/8/2016 132.8 134 131.5 133.3 102956 2.5
1/11/2016 133 133 129.3 130.25 170475 3.7
1/12/2016 133 133 123.95 125.35 315862 9.05
1/13/2016 126.5 127.55 119.95 121.15 315954 7.6
1/14/2016 121 121.65 117.1 119.4 605983 4.55
1/15/2016 119 122.5 111.4 112.75 685960 11.1
1/18/2016 112 113.25 109.6 111.25 356190 3.65
1/19/2016 112 117.85 110.6 116.6 297743 7.25
1/20/2016 116 118.35 112.4 117.45 308616 5.95
1/21/2016 118.05 119.95 112.8 113.9 280651 7.15
1/22/2016 115 115 105.6 106.85 2705140 9.4
1/25/2016 107 108.85 104.75 106.9 360610 4.1
1/27/2016 107.65 110.5 106.3 109.2 368830 4.2
1/28/2016 109.25 109.9 104.1 104.75 527778 5.8
1/29/2016 104.9 106.7 102.4 103.1 469681 4.3
2/1/2016 103.1 105.45 103.1 104.85 274330 2.35
2/2/2016 105.35 106.85 103.1 104 406544 3.75
2/3/2016 103 103.8 99.85 103.05 344143 3.95
2/4/2016 104 105.05 99.15 100.05 378829 5.9
2/5/2016 101.4 101.95 99.8 101.45 330770 2.15
2/8/2016 101.5 104.65 101.45 102.05 202780 3.2
2/9/2016 102 103.4 100.75 102.25 182658 2.65
2/10/2016 103.9 103.9 97.55 100.1 268728 6.35
2/11/2016 100.1 103.65 99.05 100.85 531475 4.6
2/12/2016 101 111.25 101 110 655672 10.25
2/15/2016 110.3 112 107.2 108.85 383729 4.8
2/16/2016 111.95 112.1 104.8 105.3 309066 7.3
2/17/2016 105.3 109 103.6 107.8 236582 5.4
2/18/2016 109.9 109.9 105.1 107.7 342766 4.8
2/19/2016 108 110 105.6 108.4 2804732 4.4
2/22/2016 109 110.9 108.25 109.25 128598 2.65
2/23/2016 109.55 109.75 104.45 106.6 1818535 5.3
2/24/2016 106 108.15 104.25 104.55 265743 3.9
2/25/2016 105.05 107.2 103.75 105.85 279442 3.45
2/26/2016 106.35 106.45 103.5 105.45 182096 2.95
2/29/2016 105 106.2 102.9 104.45 328929 3.3
3/1/2016 103.8 106.4 103.2 105.7 202190 3.2
3/2/2016 105.2 108.25 105.2 106.7 304567 3.05
3/3/2016 106.9 109.5 106.25 108.25 793206 3.25
3/4/2016 108.9 108.9 104.45 105.7 15662122 4.45
3/8/2016 105.8 107 104.75 105.55 266458 2.25
3/9/2016 106 107.05 103.6 106.2 243943 3.45
3/10/2016 106 106.9 104.3 104.65 196086 2.6
3/11/2016 104.4 105.9 101.15 102.05 485122 4.75
3/14/2016 103 103.4 101.4 101.65 231336 2
3/15/2016 101.55 101.55 98.6 99.2 262122 2.95
3/16/2016 99.6 99.6 98.1 98.35 188529 1.5
3/17/2016 98.75 101.9 98.75 100.35 492857 3.15
3/18/2016 102.75 103.5 101.35 102.1 386817 2.15
3/21/2016 102.5 102.95 101.6 101.95 178151 1.35
3/22/2016 102.9 102.9 101.5 102.1 222329 1.4
3/23/2016 102.55 106.5 102 105.2 663798 4.5
3/28/2016 105 106.3 103.55 105.45 375528 2.75
3/29/2016 105.15 108.35 105.15 107.1 406198 3.2
3/30/2016 107.1 110.15 106.9 109.1 364590 3.25
3/31/2016 109.4 111.7 107.85 109.75 365181 3.85
4/1/2016 109.75 110.8 106.45 106.9 3448481 4.35
4/4/2016 107.7 114.3 107.7 113.3 663691 6.6
4/5/2016 113.3 113.3 108.7 109.35 321473 4.6
4/6/2016 109.8 113.35 109.3 111.25 322267 4.05
4/7/2016 111.5 112 108.5 109.4 153202 3.5
4/8/2016 109.6 109.8 107.35 108.9 218277 2.45
4/11/2016 109.6 116.3 108.7 115.3 749639 7.6
4/12/2016 116.9 117 112.55 113.45 701249 4.45
4/13/2016 115.1 116.65 113.6 114.75 520434 3.05
4/18/2016 115 121.9 115 120.8 510364 6.9
4/20/2016 121 121.45 116.25 116.65 445099 5.2
4/21/2016 115.5 118.5 115 117 287244 3.5
4/22/2016 117 118.55 115 117.55 241156 3.55
4/25/2016 118.7 119.2 117.2 118.25 202436 2
4/26/2016 119 124.3 118.4 123.75 473495 5.9
4/27/2016 123.9 127.55 123.1 125 445488 4.45
4/28/2016 125.7 128.05 124.95 126.55 407123 3.1
4/29/2016 122.5 124.9 115.45 118.3 2045825 9.45
5/2/2016 118.7 119.7 116.1 117.55 249574 3.6
5/3/2016 118 120.85 117.15 119.8 256017 3.7
5/4/2016 119 121.1 117.25 119.6 225096 3.85
5/5/2016 120 120.9 111.8 113.6 662524 9.1
5/6/2016 113.5 114.8 112.25 113.55 463332 2.55
5/9/2016 114.9 115.45 112.5 113.75 264326 2.95
5/10/2016 114.8 114.8 112.5 112.9 365408 2.3
5/11/2016 112 117.4 110.25 111.25 980956 7.15
5/12/2016 112.75 113.3 111.35 111.9 335006 1.95
5/13/2016 112 114.3 112 113 370307 2.3
5/16/2016 113 114 110.5 111.75 234077 3.5
5/17/2016 112.5 114.4 111 111.25 427580 3.4
5/18/2016 111 111.25 109.4 110.5 223432 1.85
5/19/2016 110.6 110.9 107 107.5 283967 3.9
5/20/2016 108.7 111.25 107.45 109.2 307475 3.8
5/23/2016 109.25 110.95 108.8 110.25 286298 2.15
5/24/2016 109.7 110.9 105.4 107.45 443468 5.5
5/25/2016 105 110.6 104.5 109.6 715162 6.1
5/26/2016 109.2 114.8 109.2 113.85 525064 5.6
5/27/2016 113 115.45 112.15 113.25 344832 3.3
5/30/2016 113 117.2 112 113.35 510083 5.2
5/31/2016 114 115.85 112 114.7 3940 3.85
6/1/2016 115.45 117.9 114.5 117.35 392943 3.4
6/2/2016 116.9 121.7 116 118.35 641359 5.7
6/3/2016 113.5 113.6 104.85 106.55 26280346 8.75
6/6/2016 105 106.6 104.2 106.15 1216629 2.4
6/7/2016 106.3 106.85 104.75 105.35 6650328 2.1
6/8/2016 106.5 106.7 104.55 105.15 747297 2.15
6/9/2016 105.1 105.7 104.1 104.85 456263 1.6
6/10/2016 104.05 105.3 103.15 103.45 487603 2.15
6/13/2016 103 103.05 99.45 99.95 1133334 3.6
6/14/2016 99.8 100.7 98.5 99.75 818541 2.2
6/15/2016 100.2 102.1 99.85 100.5 657784 2.25
6/16/2016 100.95 101.3 99.5 99.9 469412 1.8
6/17/2016 100.1 101.4 99.85 101.05 326984 1.55
6/20/2016 100.85 103.4 100.25 102.95 1088268 3.15
6/21/2016 103.25 103.3 101.8 102.15 762677 1.5
6/22/2016 101.3 102.65 101.05 101.4 2771875 1.6
6/23/2016 102 102.35 101.15 101.6 1584431 1.2
6/24/2016 100 100 96.65 99.45 821463 3.35
6/27/2016 99.5 101.05 99.5 100.35 300846 1.55
6/28/2016 101.3 105.1 101 104.3 1198666 4.1
6/29/2016 105.3 105.7 104.4 104.9 611548 1.3
6/30/2016 105.95 108.1 105.55 106.55 1106775 2.55
7/1/2016 106.95 107.4 105.45 106.05 500574 1.95
7/4/2016 106.3 107.75 105.7 106.35 1133006 2.05
7/5/2016 106.45 106.65 104.85 105.35 276715 1.8
7/7/2016 105.55 106.5 104.45 104.9 230553 2.05
7/8/2016 104.75 104.75 100.55 101.9 616683 4.2
7/11/2016 103 103.85 102.9 103.3 372000 0.95
7/12/2016 103.1 104.45 102.65 104.1 265976 1.8
7/13/2016 104.9 107 104.1 106.65 637237 2.9
7/14/2016 106.7 108.3 106.25 107.6 475885 2.05
7/15/2016 108.05 111.6 107.95 111.15 1005863 3.65
7/18/2016 112 112.7 102.75 103.9 2456640 9.95
7/19/2016 103.55 106.8 102.9 106.35 790978 3.9
7/20/2016 106.3 107.3 105 105.45 394706 2.3
7/21/2016 105.4 106.45 105 105.35 353641 1.45
7/22/2016 106 107.45 105.3 106.7 314151 2.15
7/25/2016 106.8 107.65 106.1 107.05 402883 1.55
7/26/2016 106.9 109.05 106.9 107.65 382132 2.15
7/27/2016 107.65 108.95 105 106.35 462413 3.95
7/28/2016 106.95 108.1 104.7 105.1 344306 3.4
7/29/2016 105 105.85 104 104.5 311416 1.85
8/1/2016 105 105.6 103.3 104.2 258253 2.3
8/2/2016 104.2 105.2 102.35 104.05 421981 2.85
8/3/2016 105 105.85 104.2 104.6 321017 1.65
8/4/2016 105 105.65 103.4 105.3 264033 2.25
8/5/2016 105.3 106.85 105.2 106.1 293862 1.65
8/8/2016 105.9 106.2 102.6 103.1 677786 3.6
8/9/2016 98.4 99.5 96.55 97.15 1890056 2.95
8/10/2016 97.2 98 92.55 92.95 1963911 5.45
8/11/2016 93.6 96.1 93.25 95.5 874415 2.85
8/12/2016 95.9 95.9 93.2 93.9 752852 2.7
8/16/2016 95 95 93 94.6 625355 2
8/17/2016 94.9 95.25 92.95 93.4 805522 2.3
8/18/2016 94.2 94.5 93.5 93.7 335987 1
8/19/2016 94.5 94.5 93.15 93.6 347638 1.35
8/22/2016 94.4 94.75 93.4 94.45 375773 1.35
8/23/2016 94.9 101.8 94.65 100.8 2744162 7.15
8/24/2016 98.95 98.95 97 98.2 1147656 1.95
8/25/2016 98.6 98.6 95.25 95.65 601777 3.35
8/26/2016 95.3 95.6 93.15 93.95 903942 2.45
8/29/2016 93.5 95.25 93.1 94.45 4411536 2.15
8/30/2016 94.95 95.2 93.3 93.8 5065951 1.9
8/31/2016 93.7 94.45 93.2 93.45 7054599 1.25
9/1/2016 93.1 93.7 83.1 83.65 62238716 10.6
9/2/2016 82.1 85.15 80.6 84.45 50448831 4.55
9/6/2016 83.75 85.3 82.25 84.85 24026589 3.05
9/7/2016 83.65 84.85 83.25 83.7 13850658 1.6
9/8/2016 83.7 85.35 83.6 84.5 12383247 1.75
9/9/2016 84.5 85.15 83.45 83.6 6334864 1.7
9/12/2016 82.5 83.8 82.05 82.8 8544887 1.75
9/14/2016 82.85 84.15 82.8 83.75 5343815 1.35
9/15/2016 83.6 85.1 83.05 84.5 6273150 2.05
 9/16/2016 84.65 86.05 83.5 85.15 9389129 2.55
9/19/2016 84.3 85.7 84.3 84.85 3340291 1.4
9/20/2016 85.2 85.2 83.65 83.9 3768779 1.55
9/21/2016 84.3 84.7 83.8 84.45 5714051 0.9
9/22/2016 84.9 84.9 83 83.35 6186887 1.9
9/23/2016 83.4 83.5 82.1 82.5 5772899 1.4
9/26/2016 82.3 82.5 80 80.3 7827593 2.5
9/27/2016 79.9 80.5 79.15 79.55 9748496 1.35
9/28/2016 79.5 83.2 79.5 82.5 10044087 3.7
9/29/2016 82.95 83.1 78.5 79.8 13390649 4.6
9/30/2016 78 81.2 78 79.1 9836110 3.2
10/3/2016 80.1 81.4 79 81.1 6320690 2.4
10/4/2016 80.5 81.9 80.1 81.2 5319482 1.8
10/5/2016 82.3 82.6 79.5 79.95 10691648 3.1
10/6/2016 80.05 80.8 79.55 79.95 4704550 1.25
10/7/2016 80.55 80.55 79.55 80 4357991 1
10/10/2016 80.5 80.75 79.7 79.85 2035108 1.05
10/13/2016 79.75 80.05 75.7 76.05 11479724 4.35
10/14/2016 76.4 76.8 74.45 74.7 7388953 2.35
10/17/2016 75 75.35 72.05 72.25 7458991 3.3
10/18/2016 72.75 73.8 71.1 72.8 12077234 2.7
10/19/2016 72.65 78.2 72.55 76.3 9686670 5.65
10/20/2016 78.05 79.95 77.55 78.3 11699546 2.4
10/21/2016 78.3 80.6 77.4 80 9529045 3.2
10/24/2016 78.1 79.4 76.2 76.8 15832856 3.2
10/25/2016 74.05 76.95 74.05 75.3 20412117 2.9
10/26/2016 75.95 79.7 75.15 78.7 18478633 4.55
10/27/2016 78 79 76.2 77.5 19099263 2.8
10/28/2016 78 78.6 76 76.2 6669525 2.6
10/30/2016 76.75 77.2 76.6 76.8 1147476 0.6
11/1/2016 76.8 77.85 76.35 76.6 4494053 1.5
11/2/2016 76 76.2 74.05 74.3 5945705 2.15
11/3/2016 74 75.95 73.2 73.55 7406984 2.75
11/4/2016 73.8 74.45 71.6 72.15 6357913 2.85
11/7/2016 73.9 74.1 72.5 73.2 4510967 1.6
11/8/2016 72.95 73.7 71.75 73 5116877 1.95
11/9/2016 69 72.7 65.8 72.3 10839908 6.9
11/10/2016 72.9 74.45 72.6 73.05 4783829 1.85
11/11/2016 72.7 72.8 69.8 69.95 6117657 3
11/15/2016 70.9 72.2 69.1 71.35 6970006 3.1
11/16/2016 72.8 72.8 69.6 70.55 6466490 3.2
11/17/2016 70 71.45 69.5 69.95 4351246 1.95
11/18/2016 70.6 71.8 69.3 71.1 4389455 2.5
11/21/2016 71.1 72.4 70.75 71.1 9381625 1.65
11/22/2016 71.4 71.95 70.45 70.95 9318283 1.5
11/23/2016 71.5 73.4 71 72.9 4517520 2.4
11/24/2016 71.9 72.95 71.1 71.45 8439107 1.85
11/25/2016 72 74 71.75 73.65 3677079 2.25
11/28/2016 73.5 76.4 73.35 75.8 7104121 3.05
11/29/2016 78.3 79.7 77.5 79.25 18331314 2.2
11/30/2016 79.6 79.9 76.6 77.45 11079145 3.3
12/1/2016 77.1 77.25 72 72.8 15678720 5.25
12/2/2016 71.05 74 71.05 73.45 12503639 2.95
12/5/2016 72.65 74.25 71.7 72.65 7542233 2.55
12/6/2016 72.65 74.65 72.65 74.4 5464166 2
12/7/2016 74.7 76.6 73.95 75.45 11419386 2.65
12/8/2016 76.05 77.05 75.8 76.65 4707638 1.25
12/9/2016 76.55 77.4 75.8 76.8 4396974 1.6
12/12/2016 76 76.55 74.5 75.6 6320903 2.05
12/13/2016 75.6 77.35 75.5 77.05 5589308 1.85
12/14/2016 76.95 77.85 75.95 77.15 6911444 1.9
12/15/2016 75.6 77.5 75.6 76.95 4585361 1.9
12/16/2016 77 77.2 75.25 76.2 5184691 1.95
12/19/2016 76 77.15 75.8 76.4 4973888 1.35
12/20/2016 76.65 76.65 73 73.25 8448534 3.65
12/21/2016 73.8 74.65 72 72.75 5324199 2.65
12/22/2016 72.3 72.65 71.1 71.5 4521778 1.55
12/23/2016 72 72 70.5 70.8 3829304 1.5
12/26/2016 71.45 71.45 69.1 69.4 3545596 2.35
12/27/2016 69.45 70.35 68.15 70 4907288 2.2
12/28/2016 70.05 72 70.05 71.4 7177330 1.95
12/29/2016 71.4 73.1 70.8 72.75 11121332 2.3
12/30/2016 73.1 74.55 72.15 74.15 6154929 2.4
1/2/2017 74.5 75.65 73.4 74.95 3312623 2.25
1/3/2017 74.9 75.45 72.85 73.4 4051135 2.6
1/4/2017 72.85 74.8 72.2 74.15 4840747 2.6
1/5/2017 74 75.2 73.4 74.8 5251111 1.8
1/6/2017 73.8 74.9 72.7 72.9 5192158 2.2
1/9/2017 73.45 74.5 73 74.1 2810492 1.5
1/10/2017 75 75 73.7 74.5 2250007 1.3
1/11/2017 74.7 75.45 74.25 74.6 2825509 1.2
1/12/2017 74.45 74.5 71.35 72.15 15143437 3.15
1/13/2017 72 72 66.3 68.8 26945261 5.7
1/16/2017 69.5 70.35 68.9 69.9 5485554 1.45
1/17/2017 69.95 70.25 68.9 69.25 5404788 1.35
1/18/2017 69.35 69.6 66.85 67.45 9667634 2.75
1/19/2017 67.3 69.85 66.85 69.35 21453882 3
1/20/2017 69.5 72.6 69.5 71.5 27427310 3.1
1/23/2017 71.4 73.65 70.4 73.35 16183308 3.25
1/24/2017 73.5 76.25 73.4 75.9 16981274 2.85
1/25/2017 75.45 76.9 73.75 76.15 24904002 3.15
1/27/2017 76 78.25 75.65 78 7972331 2.6
1/30/2017 79.8 100.8 79.5 97.7 154863527 21.3
1/31/2017 101.2 119 97.8 110.1 283053046 21.2
2/1/2017 110.3 112 104.15 107.4 66753391 7.85
2/2/2017 106.95 114.8 105.1 109.8 63493172 9.7
2/3/2017 111.5 113.95 108.9 109.45 26502433 5.05
2/6/2017 111 111.3 106.55 108.4 27298761 4.75
2/7/2017 109 109.4 106.7 107.35 16396272 2.7
2/8/2017 107.5 111 107.1 109.55 30160136 3.9
2/9/2017 110.5 111 108.7 110.6 13644978 2.3
2/10/2017 111.65 111.8 109.7 110.45 11506839 2.1
2/13/2017 105 109 104.3 107.25 19169323 4.7
2/14/2017 107.3 112.2 105.8 109.9 20056250 6.4
2/15/2017 109.5 109.75 106.65 107.3 9781000 3.1
2/16/2017 107.25 109.3 106.15 107.85 7395028 3.15
2/17/2017 105.35 108 101.65 105.9 27497908 6.35
2/20/2017 111.3 111.75 107.45 108.45 23233290 4.3
2/21/2017 109 110.1 106.6 108.35 20247348 3.5
2/22/2017 108 114.35 107.15 112.6 24625368 7.2
2/23/2017 115.1 122.4 115.1 119.6 91523977 7.3
2/27/2017 118.5 119 113.05 114.55 20145255 5.95
2/28/2017 110.3 117.15 109.1 115.85 54891917 8.05
3/1/2017 115 115.9 112 113.25 16706287 3.9
3/2/2017 113.45 114.25 108.15 109.6 20901623 6.1
3/3/2017 110 112.8 109.3 110.55 13211851 3.5
3/6/2017 110.85 111.85 107.55 109.75 13579118 4.3
3/7/2017 110 110.65 107.85 108.6 10601002 2.8
3/8/2017 108.35 108.95 105.3 106.2 12028325 3.65
3/9/2017 106.2 106.2 103 103.95 11865048 3.2
3/10/2017 104 106.9 103.5 104.25 13937678 3.4
3/14/2017 107.95 107.95 101.7 103.05 23000908 6.25
3/15/2017 103.2 116.45 103.1 113.1 62998448 13.35
3/16/2017 113.35 115.2 111.3 112.95 36790436 3.9
3/17/2017 114 114 107 108.1 28804775 7
3/20/2017 109.9 123.5 92.35 97.7 200829612 31.15
3/21/2017 98 98.05 90.1 92.95 88600771 7.95
3/22/2017 90.55 93.75 89.5 91.3 54741714 4.25
3/23/2017 92.4 92.6 91.1 91.6 30108843 1.5
3/24/2017 92.2 92.6 90.4 90.9 28337309 2.2
3/27/2017 90.4 90.9 86.7 87.6 23164490 4.2
3/28/2017 87.8 90 87.65 88.5 17977166 2.35
3/29/2017 89.1 89.7 88.35 88.9 25516938 1.35
3/30/2017 88.9 89.35 86.45 87.05 44253991 2.9
3/31/2017 87 87.05 85.3 85.85 27696210 1.75
4/3/2017 85.7 86.1 84.5 85.1 15792477 1.6
4/5/2017 85.1 88.3 85 87.75 19204564 3.3
4/6/2017 88 89 86.25 86.6 12037145 2.75
4/7/2017 87.5 89.5 87.15 87.6 28413690 2.35
4/10/2017 88.15 88.4 87.05 88 10321860 1.35
4/11/2017 88 89.2 87.75 88.7 7109036 1.45
4/12/2017 88.45 88.6 86.4 86.7 6947226 2.2
4/13/2017 87 87.65 85.85 86.15 5184684 1.8
4/17/2017 86.7 86.7 85.1 86.05 7249503 1.6
4/18/2017 86.15 88.2 85.9 86.2 11474106 2.3
4/19/2017 86.85 87 85.55 86.2 5082422 1.45
4/20/2017 86 86.9 84.3 84.65 5672912 2.6
4/21/2017 85.4 86.2 84.9 85.3 5718451 1.3
4/24/2017 86.2 86.2 84.5 85 4027573 1.7
4/25/2017 85.5 86.45 84.75 85.25 13054374 1.7
4/26/2017 86.25 86.25 85.25 85.7 6355793 1
4/27/2017 85.9 86.65 84.8 85.15 10095780 1.85
4/28/2017 85.6 86.2 85 85.95 6883647 1.2
5/2/2017 86 86.2 84.5 84.7 4731039 1.7
5/3/2017 85.35 85.4 83.3 83.8 5492181 2.1
5/4/2017 84 84.5 81.95 83.35 4425078 2.55
5/5/2017 82.65 82.75 81.2 82 6960368 1.55
5/8/2017 80.5 91.4 80.5 87.6 18728385 10.9
5/9/2017 87.65 88.75 85.6 87 8591166 3.15
5/10/2017 86.05 92.4 85.7 90.7 24788439 6.7
5/11/2017 92 92.3 87.75 90.8 17630439 4.55
5/12/2017 90.9 93 90.3 92.35 15691635 2.7
5/15/2017 92 93.35 84.55 86.05 41477204 8.8
5/16/2017 86.5 88 85.05 87.8 14732113 2.95
5/17/2017 87.9 87.9 86.2 87.2 11574221 1.7
5/18/2017 86.2 87.95 85.8 87.05 8588960 2.15
5/19/2017 88 89 87 87.9 6631802 2
5/22/2017 88 88.55 87.1 87.75 5032662 1.45
5/23/2017 87.75 88.15 83.65 84.55 6879751 4.5
5/24/2017 84.8 84.85 76.75 78.8 13460616 8.1
5/25/2017 78.1 80.3 75.8 79.1 15395521 4.5
5/26/2017 79.1 81.05 79.1 79.75 6139195 1.95
5/29/2017 81 81.3 77.75 79.25 5587235 3.55
5/30/2017 79.65 80.6 78 78.9 11288043 2.6
5/31/2017 79.5 80.5 78.5 80 16730505 2
6/1/2017 79.25 80.75 78.75 79.5 5281486 2
6/2/2017 80 81 79.6 79.95 7048264 1.4
6/5/2017 80 82.1 79.9 81.7 7373893 2.2
6/6/2017 81.7 81.95 79.6 80.1 4266153 2.35
6/7/2017 80.1 80.65 78.35 78.9 5963563 2.3
6/8/2017 79 80.5 78.35 79.45 6660145 2.15
6/9/2017 79 79.45 78.3 78.95 3613478 1.15
6/12/2017 78.8 79.75 78.2 79.05 4393522 1.55
6/13/2017 79 79.55 78.55 79.1 5240363 1
6/14/2017 79.1 79.25 76.3 77.05 10967499 2.95
6/15/2017 77.3 77.75 76.3 76.55 5315732 1.45
6/16/2017 76.9 79.55 76.1 77.75 18219590 3.45
6/19/2017 78.7 81.5 77.5 79.65 10868973 4
6/20/2017 78.25 82.4 78.25 82.15 11347598 4.15
6/21/2017 81.4 83.15 80.3 80.75 6994285 2.85
6/22/2017 80.95 81.6 79.65 80.25 5198919 1.95
6/23/2017 80.45 80.7 78.7 79.35 4222476 2
6/27/2017 79.5 81.5 79.35 81.15 5348018 2.15
6/28/2017 81.75 84.3 80.7 83.5 8073979 3.6
6/29/2017 83.95 85.45 83.3 84.35 19731806 2.15
6/30/2017 83.85 85.7 82.6 85.25 9883206 3.1
7/3/2017 85.25 87.6 84.15 86.15 10107475 3.45
7/4/2017 85.95 86.1 83.6 83.95 3813687 2.5
7/5/2017 84 84.2 83.1 83.55 5220537 1.1
7/6/2017 83.75 84 82.25 82.5 4625534 1.75
7/7/2017 82.4 83.7 81.85 83.35 5359037 1.85
7/10/2017 85 91.65 83.8 87.2 6257489 7.85
7/11/2017 86.7 89.4 83.9 84.3 21075054 5.5
7/12/2017 85.3 86 84.35 85.45 9366888 1.65
7/13/2017 86.25 88.3 86.25 87.8 15374342 2.05
7/14/2017 87.5 90.65 87.1 88.95 10952560 3.55
7/17/2017 89 89.55 88 88.9 6577192 1.55
7/18/2017 88.35 91.5 86.65 87.2 10050609 4.85
7/19/2017 88 96.3 87.75 95.15 39023886 8.55
7/20/2017 95.85 96.5 94.05 95.05 13962318 2.45
7/21/2017 95.45 95.45 88.1 91.95 41876006 7.35
7/24/2017 90.5 92.85 89.35 91.8 15256688 3.5
7/25/2017 94.5 99.7 94 97.7 53830204 5.7
7/26/2017 98 98.2 93.5 94.55 16622128 4.7
7/27/2017 94.45 97.7 91.1 92.75 35417595 6.6
7/28/2017 87.55 96.7 87.55 95.55 35761164 9.15
7/31/2017 94.9 95.55 92.1 92.45 12961089 3.45
8/1/2017 93.9 93.9 91.5 92.55 10279578 2.4
8/2/2017 92.95 93.85 91.65 92.35 8289275 2.2
8/3/2017 93.4 94.5 91.85 93.25 10304736 2.65
8/4/2017 93 93.55 90.45 92.7 9274211 3.1
8/7/2017 92.8 94.25 92.75 93.05 4899324 1.5
8/8/2017 94.8 95 91.2 91.65 13411250 3.8
8/9/2017 91.65 92.7 90.6 91.05 5140576 2.1
8/10/2017 90.8 93 86.55 87.95 10457668 6.45
8/11/2017 87 88.9 85.45 86.2 7099401 3.45
8/14/2017 86.35 87.85 84.8 86.3 7611248 3.05
8/16/2017 85.75 87.4 85.65 86.95 5457158 1.75
8/17/2017 87.9 90.2 87 89.35 8881668 3.2
8/18/2017 88.85 92.1 88.05 90.3 8984832 4.05
8/21/2017 90 91.35 88.65 89.25 4120928 2.7
8/22/2017 89.9 90.25 87.3 87.95 7181822 2.95
8/23/2017 88.8 91.1 87.5 90.5 7306222 3.6
8/24/2017 89.6 90.7 89.25 90 3124042 1.45
8/28/2017 89.65 91.2 89.55 89.85 5239356 1.65
8/29/2017 90 90 86.7 87.45 7281004 3.3
8/30/2017 88 88.9 87.5 88 3125061 1.4
8/31/2017 88 91.45 87.2 90.65 12979971 4.25
9/1/2017 91 91.3 88.5 88.7 5903514 2.8
9/4/2017 88.5 89.25 85.85 86.9 9512101 3.4
9/5/2017 87 87.6 84.3 84.65 8751333 3.3
9/6/2017 84.5 84.5 81.6 81.8 12481156 2.9
9/7/2017 82.2 82.6 80.25 80.7 7866252 2.35
9/8/2017 81.85 82 79.3 79.6 8796879 2.7
9/11/2017 80.2 80.55 78.35 78.65 6650791 2.2
9/12/2017 78.7 79.7 77 78.7 15478764 2.7
9/13/2017 79.35 84.45 78.6 82.6 31628590 5.85
9/14/2017 82.9 83.4 81.2 81.7 8457020 2.2
9/15/2017 80.55 82.45 79.25 79.65 16600971 3.2
9/18/2017 81 83.15 80.7 82.55 10355123 2.45
9/19/2017 82.45 83.65 82.05 83.2 9898456 1.6
9/20/2017 77 81.4 77 80.15 26020707 4.4
 9/21/2017 80 81.25 78.5 80.25 9267299 2.75
9/22/2017 79 79.75 78 78.2 6955341 1.75
9/25/2017 78.95 78.95 75.05 76.05 8826208 3.9
9/26/2017 76.1 77.05 75.6 76.05 3944203 1.45
9/27/2017 75.5 76.5 74.75 75.4 7211053 1.75
9/28/2017 75.75 76.5 74.95 75.65 6530842 1.55
9/29/2017 75.8 78 75.3 77.45 6519987 2.7
10/3/2017 78.7 78.7 75.45 75.9 4714914 3.25
10/4/2017 76.2 76.2 73.3 74.2 6132517 2.9
10/5/2017 74.2 74.65 73.45 73.75 6805052 1.2
10/6/2017 74.05 74.3 73.3 73.85 4178024 1
10/9/2017 74.2 75.7 73.9 74.2 4138282 1.8
10/10/2017 74.7 74.9 71.45 72.95 6754950 3.45
10/11/2017 74.1 76 72.5 73.2 10042429 3.5
10/12/2017 73.6 74.85 73 74.55 5105437 1.85
10/13/2017 75.65 80.6 75.3 78.9 27883442 5.3
10/16/2017 79 83.55 79 83.1 29599463 4.55
10/17/2017 83.9 91 82.55 90 42575442 8.45
10/18/2017 90 91.7 86.8 88.7 25036892 4.9
10/19/2017 89 91.9 89 91.25 7873347 2.9
10/23/2017 91.6 99.25 91.6 98.15 60048237 7.65
10/24/2017 99.1 100.85 96.6 98.5 30006845 4.25
10/25/2017 99.4 100.4 94.55 99.05 19866699 5.85
10/26/2017 98.15 99.8 96.2 96.7 15478619 3.6
10/27/2017 96.85 97.25 92.5 93 12164731 4.75
10/30/2017 93.7 95.5 93 94.75 10023250 2.5
10/31/2017 95.3 95.5 92.3 92.85 8622061 3.2
11/1/2017 94.3 100.2 93.65 99 38516868 6.55
11/2/2017 100 107.5 99.6 106.7 45995054 7.9
11/3/2017 107 110.8 104.85 106.05 32433089 5.95
11/6/2017 106.25 106.3 100 100.55 15089293 6.3
11/7/2017 101.45 102.8 96.1 97.3 19587103 6.7
11/8/2017 97.8 101.5 95.8 98.8 16778755 5.7
11/9/2017 101.6 102.8 94.6 96.65 23356046 8.2
11/10/2017 98 98.45 95.25 97 13974140 3.2
11/13/2017 98.8 98.9 91.2 93.35 21790132 7.7
11/14/2017 93 93.7 91.05 92.5 15986597 2.65
11/15/2017 92.5 95.3 91.85 93.6 14295340 3.45
11/16/2017 93.3 96.6 92.55 96 9510897 4.05
11/17/2017 96.05 98.1 94.15 95.2 12086559 3.95
11/20/2017 95 101.95 94.5 101.1 26401636 7.45
11/21/2017 102.5 102.7 99.5 100.85 17340600 3.2
11/22/2017 102 102.95 97.35 98.45 17036356 5.6
11/23/2017 98.75 100.2 95.7 96.1 18297675 4.5
11/24/2017 96.1 97.7 94 94.7 13637185 3.7
11/27/2017 94.1 96.9 93.15 96.1 16074928 3.75
11/28/2017 96.1 96.9 94.6 95.25 9393359 2.3
11/29/2017 95.7 95.85 93.05 93.4 9591566 2.8
11/30/2017 93.05 95.25 92.25 94.45 27259610 3
12/1/2017 94.5 94.9 92.9 93.25 10309119 2
12/4/2017 93.3 94.3 92.35 93.1 4590928 1.95
12/5/2017 93.2 93.95 92 93.6 5477024 1.95
12/6/2017 92.95 94.65 92.85 93.1 6578894 1.8
12/7/2017 93.1 98 92.7 97.45 13996163 5.3
12/8/2017 98 98.95 95.5 96.2 12029462 3.45
12/11/2017 96.7 97.7 95.35 95.75 5866998 2.35
12/12/2017 95.75 96.5 93 93.35 6147786 3.5
12/13/2017 95 95 92.25 92.8 6103521 2.75
12/14/2017 93.55 94.55 91.2 93.95 6466545 3.35
12/15/2017 94.95 95 93.55 93.9 4668234 1.45
12/18/2017 93.75 96.2 89.5 94.95 7900243 6.7
12/19/2017 95.1 99.15 94.2 98.6 10106840 4.95
12/20/2017 98.05 99.9 97.05 97.85 9300709 2.85
12/21/2017 98.1 102.9 97.25 101.55 16803425 5.65
12/22/2017 100.9 101.55 99.6 100.65 7686411 1.95
12/26/2017 100.3 102.5 99.65 101.9 7706183 2.85
12/27/2017 101.5 104.9 100.1 101.25 11410169 4.8
12/28/2017 101.3 103.75 100.5 102.4 15036437 3.25
12/29/2017 103 108.9 102.25 108.15 23181531 6.65
1/1/2018 107.4 108.15 104.05 104.6 10465979 4.1
1/2/2018 106.3 106.3 99.35 100.7 17501389 6.95
1/3/2018 101 103.9 101 102.7 10968592 2.9
1/4/2018 103.45 105.6 101.8 104.55 12497709 3.8
1/5/2018 108 118.9 107.5 115.8 79361220 11.4
1/8/2018 110.1 113.75 107.7 109.05 37244129 6.05
1/9/2018 109.65 112.75 107.35 108.6 27654347 5.4
1/10/2018 113 113.25 106.15 107.35 23093181 7.1
1/11/2018 107 109 106.2 107.15 13072303 2.8
1/12/2018 107.2 110.05 101.85 108.6 26588028 8.2
1/15/2018 108.75 108.75 103.85 104.6 15343663 4.9
1/16/2018 105.05 106.8 102.25 102.8 16051660 4.55
1/17/2018 103.1 104.15 100.85 103.5 10518549 3.3
1/18/2018 103.7 104.35 99.25 101.1 14011771 5.1
1/19/2018 101.1 103.35 99.2 102.3 10480663 4.15
1/22/2018 102.2 102.2 99.1 99.5 7526353 3.1
1/23/2018 99.75 101.8 98.8 99.35 9798561 3
1/24/2018 98 99 92.75 93.9 36677728 6.25
1/25/2018 91.7 97.45 91.7 95.1 25395317 5.75
1/29/2018 93.9 95.55 91.2 93.6 23282771 4.35
1/30/2018 93 95.6 92.2 94 14010970 3.4
1/31/2018 94 96.1 92 93.1 15241120 4.1
2/1/2018 93.5 93.55 90.35 91.3 9783796 3.2
2/2/2018 91.1 91.1 87.35 88.3 23507092 3.75
2/5/2018 87 89.3 86.6 87.55 14048237 2.7
2/6/2018 83.8 85.95 80 85 21516479 5.95
2/7/2018 86.7 87.25 83.2 84.3 14236561 4.05
2/8/2018 84.5 87.6 84 85.55 15343661 3.6
2/9/2018 84.25 85.25 83.25 83.7 13065572 2
2/12/2018 84.4 86.3 83.25 84.5 18359301 3.05
2/14/2018 86.3 86.95 84.5 84.8 13383664 2.45
2/15/2018 85.5 85.85 82.6 83.1 8270464 3.25
2/16/2018 83.1 84.1 81.15 82.05 8872420 2.95
2/19/2018 82.55 82.95 80.75 82.5 6915524 2.2
2/20/2018 83 84.6 82.5 84 7380590 2.1
2/21/2018 84.7 84.7 82.75 83.1 7065196 1.95
2/22/2018 83 83.15 80.65 81.2 10107902 2.5
2/23/2018 81.6 82.5 81.15 82.15 8054441 1.35
2/26/2018 82.6 83.5 81.85 82.35 9446205 1.65
2/27/2018 82.75 85.25 82.75 84.3 20718134 2.5
2/28/2018 84.3 85 82.65 83.9 44965704 2.35
3/1/2018 83.95 84.2 82.6 83.05 15125877 1.6
3/5/2018 83.4 83.4 81.55 82.55 9089105 1.85
3/6/2018 83 83.2 81.25 81.9 9836957 1.95
3/7/2018 82 82.7 77.25 79.7 13674276 5.45
3/8/2018 82 82.9 78.55 79.65 20048984 4.35
3/9/2018 80.35 80.55 78.5 78.85 7295139 2.05
3/12/2018 79.2 79.95 76.55 78.5 11486493 3.4
3/13/2018 78.45 81.55 78.1 80.65 15257207 3.45
3/14/2018 80.85 81.5 79.6 81.25 8330266 1.9
3/15/2018 81 82.2 79.75 80.15 7297956 2.45
3/16/2018 79.9 83 79.15 81.05 16944291 3.85
3/19/2018 81 81.3 76.9 77.8 11052168 4.4
3/20/2018 76.6 78.15 76.15 77.15 12418167 2
3/21/2018 78.2 80 77.55 79.15 7205581 2.45
3/22/2018 78.6 79.75 76.75 77.6 6576016 3
3/23/2018 77.45 78.2 74.55 77.65 13329299 3.65
3/26/2018 77.2 80.6 76.9 80.35 8816478 3.7
3/27/2018 80.35 81.65 79.7 80.6 6660300 1.95
3/28/2018 80.65 80.7 75.35 75.9 18954505 5.35
4/2/2018 76.7 78.15 75.65 77.8 5478630 2.5
4/3/2018 76.85 78 76.5 77.35 7175706 1.5
4/4/2018 78 78.4 75.6 76.6 7626895 2.8
4/5/2018 77.05 77.7 76 76.9 9220944 1.7
4/6/2018 76.75 76.9 74.75 74.95 9581500 2.15
4/9/2018 74.5 75.35 73.55 74.85 9921854 1.8
4/10/2018 75.2 75.5 73.55 73.95 9517704 1.95
4/11/2018 74 75.2 73.55 73.95 7555677 1.65
4/12/2018 74 74.2 72.1 73.15 8107585 2.1
4/13/2018 73 74.3 71.9 72.15 10315718 2.4
4/16/2018 72 72 70.65 71.3 7884586 1.35
4/17/2018 71.45 73.95 71 71.45 21341438 2.95
4/18/2018 72 72.45 71.3 71.5 30583733 1.15
4/19/2018 71.95 72 70.1 70.95 13250703 1.9
4/20/2018 71.2 71.95 70.45 70.85 8203205 1.5
4/23/2018 71.7 72.3 70.7 71.65 10058839 1.6
4/24/2018 71.3 71.6 70.15 71.05 10562502 1.45
4/25/2018 71.95 72.7 70.7 71.4 16500330 2
4/26/2018 71.6 71.75 67.55 68.4 33670014 4.2
4/27/2018 69.25 70.1 68.25 68.8 13566533 1.85
4/30/2018 71.85 71.85 68.1 69.15 15895319 3.75
5/2/2018 69.4 69.4 66.5 67.25 12655281 2.9
5/3/2018 67.2 67.45 63.5 63.95 22821297 3.95
5/4/2018 64 64.75 61.5 62.5 22056640 3.25
5/7/2018 63.05 63.4 62.1 62.4 10017408 1.3
5/8/2018 62.8 62.8 60.1 61.15 14039232 2.7
5/9/2018 60.9 61.75 60.3 60.65 8767450 1.45
5/10/2018 60.75 60.75 58.1 58.35 17558972 2.65
5/11/2018 58.25 58.25 50.75 51.4 79589877 7.5
5/14/2018 51.3 53.25 50.1 51.75 37220470 3.15
5/15/2018 51.5 53.8 51.3 53.1 24617544 2.5
5/16/2018 53 53.65 52.2 52.75 13338148 1.45
5/17/2018 52.55 53.6 52.3 52.65 15388110 1.3
5/18/2018 53 53.2 51.5 52.1 14699753 1.7
5/21/2018 52.3 53.35 51.95 52.85 7611669 1.4
5/22/2018 52.95 55.9 52.35 54.9 15095572 3.55
5/23/2018 55 56.1 54.05 54.65 11624433 2.05
5/24/2018 54.95 57.85 54.75 56.9 15926022 3.1
5/25/2018 57.85 61.25 57 59.75 28544212 4.25
5/28/2018 60.85 61.95 59.8 61.35 10692683 2.15
5/29/2018 61.5 63.2 60.95 62.3 16978988 2.25
5/30/2018 62 63 60.9 61.85 14810946 2.1
5/31/2018 62 62.95 60.45 61.5 23784601 2.5
6/1/2018 63 63 60.95 61.8 12836665 2.05
6/4/2018 62.8 63.7 61.8 62.9 10720038 1.9
6/5/2018 63.85 63.85 55.3 56.55 39333464 8.55
6/6/2018 56 59.45 55.35 58.95 21605255 4.1
6/7/2018 59 62.35 59 61.8 14703905 3.35
6/8/2018 61.7 64.8 60.8 64.15 21059875 4
6/11/2018 64.7 65.35 63.1 63.75 12188544 2.25
6/12/2018 63.7 65.85 63.05 65.25 12612287 2.8
6/13/2018 64.35 64.5 60.95 61.5 22298778 3.55
6/14/2018 61.55 63.1 61.55 62.8 9864682 1.55
6/15/2018 62.3 63.3 60.15 60.65 27317317 3.15
6/18/2018 62.7 63.2 61.7 62.25 17051922 1.5
6/19/2018 62.2 62.5 61.1 61.7 8070353 1.4
6/20/2018 62.9 62.95 61.25 61.5 8886621 1.7
6/21/2018 61.9 61.9 60.3 60.8 6144029 1.6
6/22/2018 61 61.1 60.15 60.55 5552283 0.95
6/25/2018 60.05 60.2 55.6 56 28254191 4.6
6/26/2018 56 58.35 55.2 57.95 25727556 3.15
6/27/2018 58 58.75 54.5 55.7 16551679 4.25
6/28/2018 55.7 57.4 54.8 56.7 17683835 2.6
6/29/2018 58 59.8 55.8 59.35 13211851 4
7/2/2018 58.9 58.95 55.65 57.05 11168220 3.3
7/3/2018 57.75 57.95 56.1 56.8 10296382 1.85
7/4/2018 56.8 57.1 55.05 55.15 10186599 2.05
7/5/2018 54.7 56.25 53.55 54.5 17648765 2.7
7/6/2018 53.9 55.3 53.8 54.7 9225542 1.5
7/9/2018 55.2 55.7 54.4 54.6 7224628 1.3
7/10/2018 56.4 57 55.05 55.8 17081234 1.95
7/11/2018 56.2 56.2 52.65 54.05 17271933 3.55
7/12/2018 54.05 55.35 53.75 54.35 14458513 1.6
7/13/2018 54.35 54.7 52.85 53.35 18900856 1.85
7/16/2018 53 54.5 52.15 52.45 20848550 2.35
7/17/2018 52.5 53.2 51.5 52.45 22131264 1.7
7/18/2018 52.5 52.95 48.3 50 29264511 4.65
7/19/2018 50 50.8 48.7 50.4 8514282 2.1
7/20/2018 50.2 51.65 49.2 51.15 7199661 2.45
7/23/2018 50.95 52.95 50.35 52.55 8646867 2.6
7/24/2018 54 61.25 53.8 56.4 77717750 7.45
7/25/2018 56.55 56.6 54.6 54.9 15811171 2
7/26/2018 55 57.5 54.3 56.8 26181656 3.2
7/27/2018 58 60.95 56 56.35 46959019 4.95
7/30/2018 56.75 58.95 55.5 58.4 27566657 3.45
7/31/2018 56.3 57.8 54.3 54.85 44197938 3.5
8/1/2018 55.25 55.5 53.05 53.55 16642136 2.45
8/2/2018 54 54.7 53.2 54.4 17221943 1.5
8/3/2018 55 56.05 54.55 55.2 12310187 1.5
8/6/2018 55.5 55.9 54.6 54.9 10355161 1.3
8/7/2018 55 55.5 54.15 55 8107677 1.35
8/8/2018 55 56 54.8 55.35 7933881 1.2
8/9/2018 55.05 57.1 55 56.35 12043084 2.1
8/10/2018 56.35 56.35 54 54.4 9695324 2.35
8/13/2018 54.3 54.3 52.3 52.5 9695230 2
8/14/2018 52.6 53.2 51.8 52 8572573 1.4
8/16/2018 51.95 52.35 50.45 50.6 8490892 1.9
8/17/2018 50.8 51.5 50.55 50.9 7917892 0.95
8/20/2018 51.5 54.05 51.3 53.4 25733933 2.75
8/21/2018 54.2 54.95 52.3 52.9 23063463 2.65
8/23/2018 53.25 53.65 52.45 52.8 11991968 1.2
8/24/2018 52.9 53.1 51.65 52.15 9748118 1.45
8/27/2018 52.3 52.8 51.1 51.4 10721858 1.7
8/28/2018 51.6 51.95 50.75 51.1 12348792 1.2
8/29/2018 51.4 51.4 49.35 49.55 30045004 2.05
8/30/2018 49.65 50.35 48.8 49.85 46297555 1.55
8/31/2018 52.7 52.9 49.1 49.35 74834184 3.8
- SPREAD -
(Open-Close)
-4.4
-4.2
0.65
1.65
2
-0.35
-8.25
5.4
-0.4
-2.95
4.4
4.05
3.15
-4.05
-4.2
-1.8
-0.6
4.9
-0.05
3.45
3.1
-2.6
0.85
-1.2
7.2
-1.15
6.3
-2.75
2.7
6.95
-5.95
-5.8
3.3
0.8
-0.05
4.25
2.55
-3.35
-0.25
-1.65
 1.75
-1.45
-3.35
2.55
2.55
1.4
2.3
0.55
-2.3
-3.55
1.9
-3.4
1.6
4
5.85
0.85
-1.7
5.9
-2.3
-5.75
0.2
4.55
5.25
6.2
2.65
2.6
-1.6
3.65
1.75
-4.5
-1.15
-1.6
-0.05
-3.45
2.35
-1.45
-0.35
1.3
0.9
-2.8
-4.3
0.45
 6.7
4.4
0.1
0.7
4.85
1.35
0.05
-2.15
-2.5
-2.55
-3.7
-0.35
-5.65
-2.65
-2.05
-0.35
6
4.8
3.8
0.95
1.45
1.05
1
-1.1
0.35
3.25
0.1
-0.55
-1.2
-2.65
1.25
9.7
3.3
2.6
2.3
-0.45
-1.9
1.4
3.5
-0.15
-0.8
-1.4
 7.25
0.2
-2.85
-8.7
-11.25
-7.5
9.7
-2.65
1.65
1.5
0.3
3.65
1.1
-3.1
-6.8
12.85
-12.2
1.05
-6.75
-3.6
-3.75
5.35
4.7
-9.7
-7.3
3.55
-4.7
5.55
5.15
6.65
0.35
2.45
1.5
-2.85
-5.2
15
4.95
-1.35
0.95
7.95
-0.8
6.2
-1.55
4.7
1.25
-3
-0.25
-2.85
-2.4
4.3
5.2
6.75
-0.05
1.75
-3.9
2.3
-3.3
0.85
1.05
-3.3
1.1
-3.15
2.05
-0.45
1.4
9.15
-3.6
-2.9
6.2
-1.55
-2.7
-0.85
0.15
-0.1
1.1
0.4
0.65
-1.35
-4.7
-2
-2.3
1.95
-1.95
0.2
 -1.3
1.25
4.85
-0.7
-1.85
-0.7
-1.75
-1.3
-2.65
3.15
5.95
1
-0.2
7.25
3.25
0.95
0.1
-1.85
3.05
6.5
-0.7
-1.7
3.15
3.55
3.7
1.35
7.5
-4.15
-0.5
3.45
-1.85
5.85
3.4
3.1
-4.8
-0.35
2.1
0.25
0.55
5.35
-2.45
5.05
 0.2
4.8
-0.3
-0.7
0.15
1
2.15
5.5
-2
-0.05
1
2.8
1.7
2.45
-2.6
1.8
-9.35
-0.45
-3.7
-3.95
-1.05
3.2
-0.4
1.3
4.55
-0.25
-0.6
0.85
-1.05
1.65
-1.45
8.55
0.7
0.05
0.85
0.9
2.05
0.35
1.65
-1
2.15
-0.55
 2.7
5.2
-1.35
2.45
0.6
0.75
-2.7
3.4
-1.8
-3.2
-0.85
-7.1
1.9
2.6
0.45
2.9
0.75
0.2
1.4
0.4
3.45
3.25
3.35
-1.2
2.2
-2.55
1.75
-0.05
-3.5
0.6
0.3
0.15
2.15
-0.6
0.3
-1.85
0.9
7.3
0.55
0
1
-0.5
 2.75
7.65
5.35
1.6
6.25
0.75
-4.6
-1.45
4.15
8.15
0.1
-1.55
4.5
1.8
-1.75
1.35
-0.05
3.95
-0.05
-0.55
-0.25
3.8
-0.75
-9
1.45
6.65
-2.5
2.2
-0.4
-0.25
2.95
1.45
-0.8
0.9
0.55
-1.9
-1.5
-1.35
3.2
0.25
-0.2
1.35
 2.35
1.35
2.35
1.25
-1.6
0.65
0.55
0.8
-2.65
-0.45
-1.95
-2
-0.35
2.85
-5.6
3.95
-1.45
2.1
0.7
-5.7
3.45
0.35
-5.8
4.35
-1.5
-0.55
0.45
-4.75
-1.1
-0.85
4.2
1.15
-1.8
-0.6
6.4
-0.05
1.15
1.9
0.75
0.85
-1
1.25
 1.25
0.5
3.1
-0.5
-1
2.25
-4.6
-4.65
-0.25
-0.35
-0.7
-1.9
-1.45
6.95
-1.15
0.95
1.35
0.25
0.6
3.05
0.05
-0.3
1.05
-0.95
-2.1
1.1
-0.1
0.4
0.55
-0.85
-3
0.4
-0.6
0.9
-0.05
1.1
0.65
2.85
-0.3
-1
-1.75
-0.9
 -3.1
8.1
-2.8
0.85
0.05
-0.7
-0.25
-0.75
1.3
1.85
0.5
0.8
0.15
0.4
-0.3
-0.8
2.8
1.25
4.25
-1.9
2
0.4
1.5
0.5
0.9
-0.05
-5.9
0.75
2.95
1.35
-0.95
1.15
0.25
9.45
-2.35
-1.1
-0.05
-0.8
0.9
-0.3
-0.9
-0.9
 -0.5
-0.55
1.3
-0.15
1.55
0.9
2
0.35
-3
3.15
-1.1
-1
-0.7
2.35
0.1
0.55
0.65
3.7
1.7
2.75
-0.05
-3.65
-0.25
-1.7
1.3
-1.25
-2.75
0.5
1.8
-0.05
0.2
1.7
0.45
1.65
0.7
-0.05
-3.3
-0.15
2.75
-0.45
2.25
0.05
 -0.5
0
0.45
-1.4
0.45
-1.65
-2.3
-0.95
2.15
4.3
-2.4
0
-1.75
-0.75
-0.6
-0.25
0.4
-1.45
-0.2
-1.35
0.8
-0.4
3.4
1.05
0.8
1.2
2.05
-0.55
-1.35
-1.35
-1.05
-0.45
1.5
-1.3
-0.8
0.9
-0.65
0.5
0.1
2.3
3.2
-0.4
 0.7
1.9
-2.05
-2
-1.95
-2.4
-0.7
-2
-17.9
-8.9
2.9
-2.85
2.05
2.6
1.65
-2.05
-0.1
1.2
-2.25
-2.6
2.2
-0.6
-0.55
2.85
0.65
-4.6
-4.5
3.95
-5.55
1.75
3.85
-0.55
1.1
1.4
2.15
2.25
-0.25
4.9
-9.9
0.4
5.9
12.2
 5.05
-0.75
0.8
1.3
2.8
-0.7
0.2
1.85
1.15
0.6
-2.65
1.4
-0.1
0.15
-0.7
1.75
0.85
0.65
-0.05
0.65
1.35
0.1
1.2
0.25
0.55
0.75
-0.35
1.3
1.55
0.65
0.65
-7.1
0.65
-4.65
1.2
-1.45
5.95
-1.3
0.7
-0.85
0.1
0.25
 3.2
6
-1
-0.65
1.75
0.75
-0.5
-0.25
0.05
-1.7
1.6
1.2
-0.45
0.05
-0.25
-0.1
2.05
0.75
-0.85
-0.95
-3.9
0.65
0.7
1.1
-1.65
-1.75
-0.4
-1.4
-0.9
2
0.45
1.25
-0.95
-2.2
2.4
-0.15
-1.55
-1.45
0.1
1.15
-7.15
0.8
 3.5
-1.3
-3.2
3.45
1.7
-8
2.45
1.35
0.6
0.15
0.3
-0.25
3.15
0.6
2.85
0.8
0.05
-1.2
-1.45
-1.45
0.75
1.95
-1.7
-0.4
-0.2
2.55
0
-2.65
2.3
1.6
2.35
2.7
1.5
2.25
1.55
0
-3.25
1.2
0.9
-1.55
-0.75
-3.15
-0.25
0.8
2.9
0.05
0.1
0.1
-1.65
2.8
2
0.45
0.2
0
1.75
0.9
-0.95
-3.25
-4.1
-6.1
1.3
-2.25
-6.55
0.6
0.35
1.45
3.85
-1.05
2.45
-4.7
-6.7
0.95
5.7
4.15
-1
4.95
1
5.45
0.5
-1.1
-2.7
0.85
-6.1
1.65
 3.55
2.65
1.4
-2
0.85
2.3
-1.4
1.25
0.2
-0.4
-0.15
-4.35
1.8
0.95
2.4
2.2
-0.4
1.05
-1.2
-3.5
0.2
-3.45
0.25
-1.6
0.25
-1.1
-5.15
2.8
5.6
-1.7
-1.1
-7.8
1.05
1.05
5.65
-0.15
-1.4
4.15
2.25
-0.4
2.6
-1.2
 2.7
0.4
4.1
-3.4
0.3
-1
0.9
2.2
2.8
-0.55
-1.2
2.4
-1.05
0.55
-0.1
1.5
2.4
1.05
0.05
-1
1.6
1.8
-0.55
0.25
-1.55
0.4
0.9
0.85
1.1
2.3
2.35
1.5
0.7
-2.2
-0.4
0.85
-1.15
3.2
-0.55
-0.95
1
-0.2
-3.15
-0.25
4.75
-1.1
-0.5
1.4
0.15
1.8
-0.35
1.25
0.05
0.85
0.85
0.7
0
0.5
1
0.35
0.05
0.25
0.55
3.2
0.45
2.7
2.15
3.25
1.5
0.65
1.65
0.25
2.4
6.85
-0.45
-1.6
0.25
-0.1
0.9
-0.55
-1.95
0.35
-1.95
-1.9
 -0.5
-0.8
0.15
0.5
1.2
-0.1
7.3
-2.95
-2.8
-2.45
0.95
-1.55
2.85
-1.25
1.65
0.45
0.5
1.4
1.1
0.45
4.05
-1.95
2.3
-1
-1.35
1.85
0.95
1.65
0.2
-0.8
0.6
0.6
2.15
-0.3
1
0.55
0.05
2.5
-0.4
-0.95
-1.6
-2.4
 1.65
-1.8
1.65
-1.65
1.45
1.7
-0.4
-0.2
0.6
0
-0.35
-1.3
1.95
1.8
0.6
1.35
-0.1
-1.9
1.3
0.45
0.75
0.9
0.5
1.85
-0.2
3.35
 - SPREAD -
Date Open High Low Close Volume
(High-Low)
9/1/2014 2563.05 2655 2560 2646.3 8924 95
9/2/2014 2637.05 2739 2633.6 2719.5 17002 105.4
9/3/2014 2730 2742.1 2700.75 2710.25 6497 41.35
9/4/2014 2710.25 2729.85 2650 2715.55 8125 79.85
9/5/2014 2715 2722.8 2670 2673.2 4969 52.8
9/8/2014 2675 2724 2675 2714.35 8303 49
9/9/2014 2725 2765 2688.65 2697.15 13802 76.35
9/10/2014 2697.5 2714.5 2671.6 2680.4 6484 42.9
9/11/2014 2700 2710.65 2654.4 2686.65 3754 56.25
9/12/2014 2706 2706 2609 2640.25 11434 97
9/15/2014 2640.25 2642 2575.05 2585.2 9677 66.95
9/16/2014 2595 2619.9 2522.5 2549.2 10692 97.4
9/17/2014 2551.2 2604.1 2535.05 2597.6 7859 69.05
9/18/2014 2601 2659.7 2575 2638.15 5583 84.7
9/19/2014 2640 2664 2630 2646.95 4364 34
9/22/2014 2647 2647 2596 2614.45 6557 51
9/23/2014 2614.2 2668 2592.6 2600.9 8898 75.4
9/24/2014 2610 2654 2595 2624.7 10747 59
9/25/2014 2635 2635 2561 2580.25 7696 74
9/26/2014 2598.6 2660 2565 2646.05 7197 95
9/29/2014 2668 2668 2617.2 2646.85 5620 50.8
9/30/2014 2630 2651.3 2603 2625.2 6622 48.3
10/1/2014 2640 2665 2631 2650.05 9123 34
10/7/2014 2648.5 2648.5 2549 2558.9 8437 99.5
10/8/2014 2564.7 2596 2526 2550.55 4569 70
10/9/2014 2562 2594.95 2553.5 2571.95 15764 41.45
10/10/2014 2599.45 2599.45 2476.5 2482.35 13573 122.95
10/13/2014 2500 2500 2441.05 2481.05 8223 58.95
10/14/2014 2485 2495.9 2457.15 2466.75 4879 38.75
10/16/2014 2502 2502 2299.55 2309.75 39556 202.45
10/17/2014 2360 2360 2301 2322.75 15378 59
10/20/2014 2390 2456.1 2390 2450.55 28131 66.1
10/21/2014 2457 2471.2 2386.05 2398.9 21395 85.15
10/22/2014 2428 2430 2401.1 2406.3 152865 28.9
10/23/2014 2430 2458 2425.05 2437.05 3140 32.95
10/27/2014 2445.5 2460 2410 2429.9 164477 50
10/28/2014 2443.2 2483.6 2436 2460.7 7495 47.6
10/29/2014 2462 2484.8 2455 2473.85 29773 29.8
10/30/2014 2483.5 2524.55 2482.7 2508 27712 41.85
10/31/2014 2525 2559 2522 2551.35 7575 37
 11/3/2014 2551.15 2584.35 2545 2560.05 5698 39.35
11/5/2014 2560 2594.8 2521.45 2532.95 8561 73.35
11/7/2014 2555 2574.1 2540 2567.7 4538 34.1
11/10/2014 2570 2585 2553.25 2576.2 4987 31.75
11/11/2014 2582.9 2655 2582.9 2647.95 53755 72.1
11/12/2014 2644 2665 2619 2623 54860 46
11/13/2014 2625 2642 2575 2583.95 9017 67
11/14/2014 2580 2630 2572.45 2614.55 4395 57.55
11/17/2014 2615 2630 2545 2558.7 8015 85
11/18/2014 2575 2575.4 2525 2535.25 11522 50.4
11/19/2014 2533.5 2545.9 2482.5 2499 16430 63.4
11/20/2014 2508 2510.1 2460 2466.45 8838 50.1
11/21/2014 2471 2513 2470 2489.1 9147 43
11/24/2014 2465 2543 2465 2519.3 6851 78
11/25/2014 2494.1 2522.9 2460 2471 6997 62.9
11/26/2014 2450 2516.9 2450 2476.6 5842 66.9
11/27/2014 2451.8 2502.7 2451.8 2477 5279 50.9
11/28/2014 2465 2510 2465 2490.05 6267 45
12/1/2014 2490 2500 2472 2478.35 2723 28
12/2/2014 2478 2484.8 2452.35 2470.6 5494 32.45
12/3/2014 2465 2487 2465 2469.6 8889 22
12/4/2014 2473 2482.65 2457 2466.5 4592 25.65
12/5/2014 2450 2512.25 2450 2487.55 9638 62.25
12/8/2014 2495 2525 2480 2504.95 9673 45
12/9/2014 2510 2510 2467.15 2480.7 7106 42.85
12/10/2014 2481.75 2527.8 2463 2511.5 6624 64.8
12/11/2014 2495 2541.3 2434.9 2483.45 12070 106.4
12/12/2014 2497.3 2538 2487.75 2515.65 13543 50.25
12/15/2014 2517 2571.95 2490.8 2540.05 11047 81.15
12/16/2014 2535 2539.25 2482.15 2489.85 6895 57.1
12/17/2014 2501.2 2514.65 2431.8 2439.8 8157 82.85
12/18/2014 2452.25 2463 2418.3 2446.55 7821 44.7
12/19/2014 2455 2510 2452.65 2493.05 5954 57.35
12/22/2014 2500 2532.3 2497.1 2517.85 3714 35.2
12/23/2014 2506.3 2545.1 2506.3 2539.6 7001 38.8
12/24/2014 2619.7 2660 2576.5 2625.7 35788 83.5
12/26/2014 2660 2660 2588.1 2594.85 7167 71.9
12/29/2014 2605 2655 2600 2643.15 9130 55
12/30/2014 2650 2655 2610.25 2628.85 52699 44.75
12/31/2014 2638.5 2696.1 2631 2671.25 9541 65.1
1/1/2015 2670.5 2674.9 2652.4 2665 2823 22.5
1/2/2015 2665 2750 2665 2743.65 16268 85
 1/5/2015 2751 2775 2735 2751.35 12903 40
1/6/2015 2728.5 2728.5 2650 2662.15 8048 78.5
1/7/2015 2670 2679 2612 2660.25 12066 67
1/8/2015 2686.65 2737 2665.7 2731.4 4855 71.3
1/9/2015 2750 2756 2707.15 2726.95 6253 48.85
1/12/2015 2750 2750 2690 2701.25 4941 60
1/13/2015 2720 2849 2720 2813.75 36265 129
1/14/2015 2830 2916 2813 2904.05 25268 103
1/15/2015 2911 3097.9 2903.8 3077.05 93366 194.1
1/16/2015 3085 3140 3045.1 3071 33491 94.9
1/19/2015 3080 3138.8 3066.2 3086.2 9342 72.6
1/20/2015 3100 3124.95 3086.05 3098.65 40138 38.9
1/21/2015 3115 3115 3041.2 3054.8 15610 73.8
1/22/2015 3085 3140 3058 3121.85 10899 82
1/23/2015 3160 3184.45 3129.8 3143.15 10853 54.65
1/27/2015 3167 3196.4 3101.1 3120.3 30196 95.3
1/28/2015 3136.15 3187.95 3114.9 3133.8 12355 73.05
1/29/2015 3150 3170 3113.95 3154.6 25084 56.05
1/30/2015 3170.9 3182.6 3098.05 3139.8 8128 84.55
2/2/2015 3140 3168 3040 3084.95 8232 128
2/3/2015 3099.85 3186.1 3065 3105 16281 121.1
2/4/2015 3130 3130 3070 3094.15 5203 60
2/5/2015 3100.55 3100.55 3042.3 3060.7 3978 58.25
2/6/2015 3064.7 3064.7 2992.85 3008.1 6844 71.85
2/9/2015 3013.35 3013.35 2943 2964.5 8033 70.35
2/10/2015 2963.7 3029.2 2948.15 2975.3 8679 81.05
2/11/2015 2984.1 3019.65 2984.1 3007.55 155775 35.55
2/12/2015 3022.05 3095.1 3004 3038.7 18327 91.1
2/13/2015 3070 3134.1 3070 3110.1 170483 64.1
2/16/2015 3120 3150 3075 3082.3 7107 75
2/18/2015 3080 3127.9 3080 3103.55 32737 47.9
2/19/2015 3120 3127 3008 3059.25 11891 119
2/20/2015 3101 3124.5 3011.75 3019.3 13036 112.75
2/23/2015 3049.45 3049.45 2966.4 2971 230369 83.05
2/24/2015 2999.7 3003 2967.8 2986.45 3643 35.2
2/25/2015 3010 3052.1 2992.3 3038.85 6402 59.8
2/26/2015 3045 3045 2953.5 2973.65 7675 91.5
2/27/2015 3004 3131 2996.7 3121.2 12513 134.3
2/28/2015 3165 3176.15 3080 3137.4 17315 96.15
3/2/2015 3152 3385 3152 3374.9 66336 233
3/3/2015 3380 3380 3309.1 3354.95 22694 70.9
3/4/2015 3381 3399 3286.3 3298.25 10933 112.7
 3/5/2015 3311.55 3325.3 3155.65 3188.05 20711 169.65
3/9/2015 3182.3 3208.5 3054 3064.75 20250 154.5
3/10/2015 3083 3110 3008 3018.95 17433 102
3/11/2015 3021 3040.65 2974.45 2988.4 12985 66.2
3/12/2015 3010 3028 2994.7 3004.7 9836 33.3
3/13/2015 3048 3048 2932.6 2943.6 11866 115.4
3/16/2015 2950 2950 2890 2912.25 11745 60
3/17/2015 2960 2960 2892.35 2930.7 34288 67.65
3/18/2015 2940 2966 2916 2932.1 23374 50
3/19/2015 2950 2994 2875 2886.2 8106 119
3/20/2015 2880 2882.1 2843 2855.4 10383 39.1
3/23/2015 2855 2877.6 2819 2831.4 6754 58.6
3/24/2015 2820 2840 2795 2805.4 5775 45
3/25/2015 2810 2833.35 2744.9 2768 10272 88.45
3/26/2015 2765 2828 2737.35 2797.8 11666 90.65
3/27/2015 2795.8 2814 2765 2805.25 9425 49
3/30/2015 2806 2949 2806 2939 16757 143
3/31/2015 2953.7 2954.7 2858 2875 53841 96.7
4/1/2015 2870 2907.4 2860 2882.9 231908 47.4
4/6/2015 2900 2908 2872.25 2894.7 6295 35.75
4/7/2015 2895.5 2949 2880.9 2935.05 6373 68.1
4/8/2015 2936 3019 2936 2986.15 10518 83
4/9/2015 2953 2991.6 2948.6 2964.05 119888 43
4/10/2015 2956 3003 2945.15 2968.4 6251 57.85
4/13/2015 2980 3031.2 2956 3001.9 12628 75.2
4/15/2015 3020 3031.75 2968.7 2992.8 11488 63.05
4/16/2015 2986 2999.4 2860.25 2896.2 23526 139.15
4/17/2015 2894 2894 2789.1 2806.75 203949 104.9
4/20/2015 2816.55 2826.85 2750 2779 9783 76.85
4/21/2015 2780.15 2817.6 2733 2755.25 5795 84.6
4/22/2015 2810 2812 2759.4 2797.3 25902 52.6
4/23/2015 2810 2848.65 2717.05 2735.05 22958 131.6
4/24/2015 2735 2743.6 2691 2707.15 208886 52.6
4/27/2015 2692 2764 2643.9 2656.45 19541 120.1
4/28/2015 2655.3 2710 2626.35 2691.5 10385 83.65
4/29/2015 2692 2796 2668 2680.75 105260 128
4/30/2015 2680 2688.65 2630.35 2666.1 32234 58.3
5/4/2015 2675 2745.95 2614 2713.3 14951 131.95
5/5/2015 2714 2739.95 2691.05 2705.65 9106 48.9
5/6/2015 2705 2706 2600 2602.65 21003 106
5/7/2015 2616.5 2661.9 2530.8 2621.45 19667 131.1
5/8/2015 2625 2710.1 2625 2701.85 16230 85.1
5/11/2015 2701.5 2860 2701.5 2823.5 24292 158.5
5/12/2015 2827 2829 2730 2751.45 25530 99
5/13/2015 2760 2823.6 2754.9 2792.9 91238 68.7
5/14/2015 2785 2807 2745.1 2791.5 37899 61.9
5/15/2015 2800 2835.8 2791.25 2799.95 5110 44.55
5/18/2015 2860 2904.7 2786 2898.1 15859 118.7
5/19/2015 2890.05 2986.1 2890.05 2969.55 48833 96.05
5/20/2015 2970 3051 2970 3033.6 35398 81
5/21/2015 3031.5 3109 3011 3065.35 100390 98
5/22/2015 3060.2 3062.7 2975 2988.55 12149 87.7
5/25/2015 2982 2996.95 2927.15 2937.8 10384 69.8
5/26/2015 2937 2950 2880 2909.1 13771 70
5/27/2015 2892.3 2911.1 2864.95 2882.2 16552 46.15
5/28/2015 2898 2941.7 2857.8 2916.25 9924 83.9
5/29/2015 2917 2990.8 2917 2976.65 11956 73.8
6/1/2015 2951 3019 2951 2992.9 8979 68
6/2/2015 2995.5 3013.6 2891.2 2902.4 10549 122.4
6/3/2015 2901 2912.1 2820.1 2830.2 12342 92
6/4/2015 2830.6 2881 2825.8 2867.15 13878 55.2
6/5/2015 2851.75 2905.5 2782.55 2804.45 13137 122.95
6/8/2015 2807.7 2833 2783.55 2808.05 5855 49.45
6/9/2015 2808 2843.65 2791 2811.8 9032 52.65
6/10/2015 2812.35 2842.95 2800.5 2804.8 11403 42.45
6/11/2015 2810 2826.5 2695.65 2705.95 15674 130.85
6/12/2015 2706 2765.6 2682.9 2743.35 17800 82.7
6/15/2015 2745.5 2750 2705 2715.65 10121 45
6/16/2015 2712 2749.5 2693.5 2742.6 8879 56
6/17/2015 2743 2815 2738.05 2789.5 14804 76.95
6/18/2015 2781.15 2818.05 2763 2798.1 15156 55.05
6/19/2015 2800 2815 2795.05 2802.55 6930 19.95
6/22/2015 2808.55 2843.6 2790.05 2800.75 46197 53.55
6/23/2015 2830 2904.85 2809.75 2891.1 13565 95.1
6/24/2015 2925 2970 2830 2844.8 31273 140
6/25/2015 2844 2879 2835.05 2862.95 17857 43.95
6/26/2015 2840 2920 2840 2915.5 18076 80
6/29/2015 2900 2930 2839.3 2907.7 13866 90.7
6/30/2015 2912.2 3000 2908.2 2991.4 19776 91.8
7/1/2015 3000 3059.1 2976.1 3051.1 20299 83
7/2/2015 3060 3067 3033 3058.25 9096 34
7/3/2015 3060 3077.25 3028.85 3061.95 11109 48.4
7/6/2015 3070 3120 3040.1 3101.05 12217 79.9
7/7/2015 3103.25 3184 3103 3160.95 11306 81
 7/8/2015 3170 3170 3082.2 3116.95 10492 87.8
7/9/2015 3116.95 3141.65 3081 3103.75 7581 60.65
7/10/2015 3110 3147.45 3095 3134.65 9278 52.45
7/13/2015 3150 3179.5 3122.15 3163.9 11027 57.35
7/14/2015 3160 3163.85 3125 3136.4 21754 38.85
7/15/2015 3138 3225 3138 3200.85 18999 87
7/16/2015 3201.2 3215 3161.5 3173.6 12001 53.5
7/17/2015 3186.7 3244 3175.05 3216.65 11173 68.95
7/20/2015 3214.55 3369.5 3119 3353.95 76399 250.5
7/21/2015 3365 3365 3215 3231.4 24083 150
7/22/2015 3231 3264.95 3204.3 3255.75 14633 60.65
7/23/2015 3258.15 3259 3211 3240.15 6401 48
7/24/2015 3239 3260 3201 3208.75 9357 59
7/27/2015 3208 3238.5 3119 3132.2 17538 119.5
7/28/2015 3132.1 3182.5 3117.9 3125.1 8106 64.6
7/29/2015 3139.9 3153 3084.25 3133.9 10775 68.75
7/30/2015 3136.5 3199.8 3133 3151.25 138049 66.8
7/31/2015 3175 3215.4 3135 3149.65 14640 80.4
8/3/2015 3150 3179.75 3146 3157.9 6622 33.75
8/4/2015 3157.9 3174 3103.85 3143.25 4457 70.15
8/5/2015 3160 3225.75 3158 3211.45 11280 67.75
8/6/2015 3219 3252.45 3202.75 3222 10523 49.7
8/7/2015 3222 3238 3190.55 3202.05 6692 47.45
8/10/2015 3202.05 3228.25 3155 3170.85 3136 73.25
8/11/2015 3190 3190 3145 3151.5 16922 45
8/12/2015 3170 3170 3054.65 3066.85 15022 115.35
8/13/2015 3070 3107.5 3055 3071.1 7628 52.5
8/14/2015 3071.1 3129.9 3070 3108.15 8012 59.9
8/17/2015 3108.15 3126 3066 3081.85 4546 60
8/18/2015 3085 3146.95 3075 3133.2 13773 71.95
8/19/2015 3133.2 3178.45 3112.75 3162.95 83340 65.7
8/20/2015 3183 3183 3022 3049.2 17743 161
8/21/2015 3072 3072 2929.9 2971.75 17423 142.1
8/24/2015 2945 2945 2817.15 2836.8 18995 127.85
8/25/2015 2850 2938.5 2792.25 2896.3 20453 146.25
8/26/2015 2905 2921.7 2850 2901.3 21614 71.7
8/27/2015 2921 2940 2855.5 2902.2 10965 84.5
8/28/2015 2927.7 2961.6 2916.9 2944.8 9151 44.7
8/31/2015 2946.75 2950 2882.5 2898.1 15862 67.5
9/1/2015 2879.7 2907 2778 2831.1 11852 129
9/2/2015 2925 2925 2844.05 2877.25 16838 80.95
9/3/2015 2899.7 3022.9 2893.4 3004.1 13245 129.5
 9/4/2015 3025 3025 2892.75 2916.9 14476 132.25
9/7/2015 2924.9 2937.9 2850 2857.7 11022 87.9
9/8/2015 2865 2896.1 2810 2884.75 8901 86.1
9/9/2015 2888 2995 2888 2983.35 13246 107
9/10/2015 2911 2994.35 2901 2974.5 12164 93.35
9/11/2015 2998.95 3000 2924.55 2938.65 9333 75.45
9/14/2015 2945.6 2962.1 2927 2948.8 4939 35.1
9/15/2015 2948.05 2958.9 2903.55 2922.65 9079 55.35
9/16/2015 2940 2970.9 2919.9 2940.4 14274 51
9/18/2015 2940.4 3019 2937.55 2944.55 30969 81.45
9/21/2015 2940 2940 2873 2905.95 11400 67
9/22/2015 2925 2929.1 2790.05 2810.9 16580 139.05
9/23/2015 2809 2809 2760 2783.25 15628 49
9/24/2015 2794 2821.9 2731 2810.65 18326 90.9
9/28/2015 2760 2787.75 2713.85 2718.95 24303 73.9
9/29/2015 2710 2759.95 2623.65 2712.3 22960 136.3
9/30/2015 2716.2 2740.15 2662.55 2679.8 19347 77.6
10/1/2015 2684.7 2780 2673 2773.85 14747 107
10/5/2015 2792 2829.8 2781.65 2817.55 12397 48.15
10/6/2015 2830 2830 2756.55 2771.55 12729 73.45
10/7/2015 2768 2789.8 2741 2759.8 14707 48.8
10/8/2015 2758.9 2826.95 2751 2818.05 18798 75.95
10/9/2015 2830 2878 2803 2813.75 16507 75
10/12/2015 2844 2866.6 2820 2843.85 21175 46.6
10/13/2015 2843.85 2914 2840.95 2904.2 13240 73.05
10/14/2015 2910 2932.1 2889.8 2909.85 11157 42.3
10/15/2015 2929.25 2970 2912.5 2950.05 10101 57.5
10/16/2015 2970 2975 2905.7 2955.05 10918 69.3
10/19/2015 2970 2995 2886.05 2903.1 55697 108.95
10/20/2015 2940 2943.85 2894 2914.7 14922 49.85
10/21/2015 2919.1 2944 2880 2892.25 10716 64
10/23/2015 2900 2925.3 2888.35 2902.15 14076 36.95
10/26/2015 2902.15 2920 2831.7 2845.25 10699 88.3
10/27/2015 2850 2908.25 2840 2902.5 12281 68.25
10/28/2015 2905 2910 2870 2893.35 8866 40
10/29/2015 2899.75 2940.95 2878.55 2917.4 16402 62.4
10/30/2015 2938 2940 2857 2883.7 6766 83
11/2/2015 2910 2929.9 2861.9 2920.65 9343 68
11/3/2015 2927.7 2957.6 2912 2923.8 15878 45.6
11/4/2015 2940 2948.75 2885 2894.25 13470 63.75
11/5/2015 2898 2898 2827 2834.45 16377 71
11/6/2015 2837 2851 2778.8 2791.6 17850 72.2
 11/9/2015 2780 2780 2730.1 2754.7 10833 49.9
11/10/2015 2754.25 2767.4 2700 2703.75 12626 67.4
11/11/2015 2728 2730 2710 2719.8 2564 20
11/13/2015 2710 2718.85 2660.5 2680.85 21172 58.35
11/16/2015 2682 2765 2649.55 2731.95 12248 115.45
11/17/2015 2753.95 2763.3 2707.45 2739.7 17199 55.85
11/18/2015 2739.7 2753 2716 2735.05 7278 37
11/19/2015 2749.9 2766.95 2729.05 2754.3 6686 37.9
11/20/2015 2755.55 2794.45 2751 2775.1 19235 43.45
11/23/2015 2797 2808 2760.85 2800.15 11696 47.15
11/24/2015 2809.9 2839.65 2768.4 2777.7 9679 71.25
11/26/2015 2780 2823 2746 2812.3 8686 77
11/27/2015 2810 2849 2804.05 2832.65 10081 44.95
11/30/2015 2832 2832.65 2776.05 2806.95 5694 56.6
12/1/2015 2825.95 2873.95 2825.95 2862.7 7738 48
12/2/2015 2889 2889.95 2838.1 2845.9 8397 51.85
12/3/2015 2850 2893.95 2840.05 2854.8 10417 53.9
12/4/2015 2855 2886.4 2832 2862.4 7261 54.4
12/7/2015 2880 2899.9 2856.7 2863.6 8658 43.2
12/8/2015 2863.6 2879.65 2832.35 2849.85 5481 47.3
12/9/2015 2840 2840.45 2780 2785.45 12366 60.45
12/10/2015 2810 2830 2742 2813.8 8272 88
12/11/2015 2813.5 2852.35 2767.9 2777.45 12619 84.45
12/14/2015 2794.7 2854 2783.6 2839.55 7693 70.4
12/15/2015 2839 2867.55 2839 2857.9 3662 28.55
12/16/2015 2863.3 2889.85 2825.55 2848.55 7237 64.3
12/17/2015 2861 2898.45 2848 2889.1 10055 50.45
12/18/2015 2889.1 2889.1 2811.5 2824.4 14401 77.6
12/21/2015 2810 2819.9 2783.55 2809.3 7475 36.35
12/22/2015 2809 2820 2790 2797.75 7267 30
12/23/2015 2801.55 2828.8 2801.55 2818.1 6369 27.25
12/24/2015 2821.9 2826.8 2814 2820.25 3409 12.8
12/28/2015 2813 2820 2807 2810.6 4703 13
12/29/2015 2810 2829.5 2803 2819.3 3218 26.5
12/30/2015 2817.8 2822.05 2781.1 2787.6 7387 40.95
12/31/2015 2784.35 2793.35 2768.05 2784.95 9825 25.3
1/1/2016 2781 2825 2770 2816 6757 55
1/4/2016 2825 2826.95 2731.1 2760.05 15824 95.85
1/5/2016 2760 2786.55 2717.65 2739 8699 68.9
1/6/2016 2739 2747.7 2724 2736.65 5860 23.7
1/7/2016 2718.9 2718.9 2654 2666.35 14280 64.9
1/8/2016 2684.55 2718 2637.2 2703 11776 80.8
1/11/2016 2701 2739.9 2670.7 2726.9 9433 69.2
1/12/2016 2739 2739 2660.05 2670.65 31302 78.95
1/13/2016 2680 2707.9 2607.75 2684.55 551518 100.15
1/14/2016 2660 2660 2605.05 2627.05 25829 54.95
1/15/2016 2659 2659 2593.45 2617.05 12632 65.55
1/18/2016 2629.2 2665.35 2581.15 2638.75 10909 84.2
1/19/2016 2650 2660 2617 2644.5 8302 43
1/20/2016 2638.7 2677 2581.95 2625.2 29314 95.05
1/21/2016 2670 2716 2646.8 2697.1 18319 69.2
1/22/2016 2715 2739.1 2694 2718.9 11324 45.1
1/25/2016 2750 2770 2726.15 2750.25 12062 43.85
1/27/2016 2749 2784.1 2738.6 2747.2 6528 45.5
1/28/2016 2774 2774 2721 2743.5 7251 53
1/29/2016 2751.5 2839 2739.1 2826 13393 99.9
2/1/2016 2815 2859.3 2790 2812.35 4439 69.3
2/2/2016 2824.05 2855 2784 2809.3 11401 71
2/3/2016 2779.7 2803 2750.1 2771.05 5631 52.9
2/4/2016 2770 2811 2750 2770.2 8026 61
2/5/2016 2780 2851 2780 2842.75 11454 71
2/8/2016 2840 2874 2802.8 2820.9 9500 71.2
2/9/2016 2820.9 2844.45 2753.45 2763.25 9825 91
2/10/2016 2780 2825.95 2758.45 2805.9 5856 67.5
2/11/2016 2799.7 2825 2680 2707.8 12133 145
2/12/2016 2729 2788 2706.6 2769.4 9989 81.4
2/15/2016 2770.3 2861 2765.65 2803.5 6996 95.35
2/16/2016 2825 2835 2785.05 2790.9 7057 49.95
2/17/2016 2790.55 2796.45 2741.55 2774.95 5396 54.9
2/18/2016 2777.05 2826.95 2774.5 2794.8 4805 52.45
2/19/2016 2800 2846 2778 2840.3 4823 68
2/22/2016 2850 2927 2850 2918.55 17404 77
2/23/2016 2923.1 2941.15 2803 2814.25 163737 138.15
2/24/2016 2814 2841 2784.95 2795.75 35818 56.05
2/25/2016 2810 2839.95 2767.6 2778.65 9461 72.35
2/26/2016 2804 2834.4 2754 2775.45 6986 80.4
2/29/2016 2806 2840.95 2689.95 2767.05 31552 151
3/1/2016 2787 2912.5 2767 2887.5 15766 145.5
3/2/2016 2900 3000 2900 2973.7 92061 100
3/3/2016 2982 3010 2940 2953.95 14413 70
3/4/2016 2953.95 3000 2896.3 2904.95 15122 103.7
3/8/2016 2910.05 2965 2910.05 2953.9 11392 54.95
3/9/2016 2959 2999.35 2953.6 2991.3 142012 45.75
3/10/2016 3000 3017 2985 2995.55 22933 32
3/11/2016 3000 3008.45 2970 2990.55 17276 38.45
3/14/2016 3000 3021.65 2995 3008.4 44881 26.65
3/15/2016 3009 3010 2981 2988.25 3482 29
3/16/2016 2990 2995 2955.25 2974.35 10169 39.75
3/17/2016 2978 3048 2978 3026.85 41006 70
3/18/2016 3048 3119.95 3040 3110.25 63981 79.95
3/21/2016 3110.65 3240 3110.65 3221.6 20582 129.35
3/22/2016 3226.1 3238.25 3184.2 3201.6 115440 54.05
3/23/2016 3210 3265.8 3185.1 3197.85 19091 80.7
3/28/2016 3208.95 3230 3158 3178.9 18305 72
3/29/2016 3187 3194.95 3117.25 3137.1 5656 77.7
3/30/2016 3166 3222.85 3166 3192.05 40970 56.85
3/31/2016 3205 3253.6 3180.7 3227 50189 72.9
4/1/2016 3264.9 3264.9 3194 3204.45 18459 70.9
4/4/2016 3212.55 3223.75 3165 3173.15 5553 58.75
4/5/2016 3170 3170 3080 3101.05 10664 90
4/6/2016 3134 3199.95 3096.4 3191.55 21973 103.55
4/7/2016 3191 3225.05 3127.9 3139.85 11329 97.15
4/8/2016 3150.1 3200.4 3135 3159 8663 65.4
4/11/2016 3159 3183.95 3142.2 3153.7 24449 41.75
4/12/2016 3152 3197 3150 3164.9 20898 47
4/13/2016 3164.9 3307.3 3164.9 3275.55 34749 142.4
4/18/2016 3275 3417.45 3239.1 3406.9 24186 178.35
4/20/2016 3400.1 3452.95 3356.4 3369.75 11387 96.55
4/21/2016 3385 3414.75 3255 3269.6 13748 159.75
4/22/2016 3265 3314.85 3203.55 3270.85 16188 111.3
4/25/2016 3275.05 3325 3259.75 3277.6 52058 65.25
4/26/2016 3299.9 3299.9 3254.8 3266.9 13839 45.1
4/27/2016 3255 3265 3175 3189.45 15485 90
4/28/2016 3210 3226 3150 3164.05 8531 76
4/29/2016 3160 3194 3151 3162.45 11066 43
5/2/2016 3175 3195 3136 3177.4 12113 59
5/3/2016 3190 3243.3 3184 3214.2 14590 59.3
5/4/2016 3221 3221 3173.5 3183.6 8800 47.5
5/5/2016 3183 3183 3107 3120.15 15068 76
5/6/2016 3122.9 3122.9 3060.4 3100.9 14186 62.5
5/9/2016 3110 3175.4 3110 3164.95 13419 65.4
5/10/2016 3165.75 3188 3136.1 3172.1 13808 51.9
5/11/2016 3160 3221.1 3050 3196.2 15171 171.1
5/12/2016 3200 3230 3198 3221.35 9206 32
5/13/2016 3208.05 3213.6 3136.05 3152.65 15455 77.55
5/16/2016 3165 3177 3145.5 3169.25 8355 31.5
5/17/2016 3180 3269.6 3176.65 3252.8 13129 92.95
5/18/2016 3253.1 3300 3203.8 3217.15 14933 96.2
5/19/2016 3201.6 3225.2 3170 3181.65 4892 55.2
5/20/2016 3198.15 3205.3 3120.05 3142.7 9641 85.25
5/23/2016 3148.9 3165 3113.05 3124.5 6178 51.95
5/24/2016 3122.4 3191.5 3115 3173.7 9852 76.5
5/25/2016 3180 3208.8 3180 3205.6 50356 28.8
5/26/2016 3209 3235.45 3197.6 3214.95 15799 37.85
5/27/2016 3229 3254.95 3225 3246.05 11548 29.95
5/30/2016 3248.3 3252.1 3193.7 3220.4 8276 58.4
5/31/2016 3212.25 3249.85 3208.7 3229.35 1090 41.15
6/1/2016 3226.75 3259.1 3210 3236.4 6915 49.1
6/2/2016 3213.15 3240.5 3210.4 3231.35 15710 30.1
6/3/2016 3236 3259 3176.1 3189.05 12472 82.9
6/6/2016 3210.8 3244.95 3189 3228.8 7760 55.95
6/7/2016 3228 3341 3227.5 3331.8 26081 113.5
6/8/2016 3360 3390.45 3345 3373 20320 45.45
6/9/2016 3380 3400 3368 3381 96533 32
6/10/2016 3365 3391.9 3352.5 3377.1 6417 39.4
6/13/2016 3350 3399 3331.2 3389.2 11365 67.8
6/14/2016 3392 3406 3310 3320.1 8692 96
6/15/2016 3321 3375.35 3307 3360.8 15952 68.35
6/16/2016 3350 3350 3261.6 3281.85 22992 88.4
6/17/2016 3309.75 3326 3275.9 3294.9 7947 50.1
6/20/2016 3275.05 3370 3269.4 3363.35 21133 100.6
6/21/2016 3340 3362.5 3310 3352.15 5351 52.5
6/22/2016 3354.75 3354.75 3302.15 3318.05 6603 52.6
6/23/2016 3311.2 3349 3300 3334.15 47738 49
6/24/2016 3280 3329.95 3222.75 3295.1 12359 107.2
6/27/2016 3310 3401.3 3291.15 3396.1 11638 110.15
6/28/2016 3396.1 3437 3389.65 3400.3 33138 47.35
6/29/2016 3416.05 3416.05 3373 3396.45 44771 43.05
6/30/2016 3396.05 3419.95 3390.5 3411.9 48744 29.45
7/1/2016 3420 3484.3 3375.1 3426.6 22689 109.2
7/4/2016 3437.6 3473.65 3403.75 3410.75 13276 69.9
7/5/2016 3465 3600 3355.85 3371.2 32604 244.15
7/7/2016 3375 3415 3350 3379.35 26588 65
7/8/2016 3380.7 3408 3372.1 3399.45 186758 35.9
7/11/2016 3430 3468.6 3419 3453.85 22225 49.6
7/12/2016 3454.55 3497 3453.95 3480.1 23423 43.05
7/13/2016 3480 3489.4 3421.35 3434.85 5556 68.05
7/14/2016 3434.65 3510 3434.65 3500.35 27581 75.35
7/15/2016 3492.25 3556 3492.25 3524.65 21619 63.75
7/18/2016 3544.9 3548 3487.2 3499.6 9872 60.8
7/19/2016 3515 3559.9 3478.05 3505.9 61943 81.85
7/20/2016 3506 3568.9 3506 3559.75 24745 62.9
7/21/2016 3570 3665 3569 3637.25 23475 96
7/22/2016 3640.1 3650 3605 3639.5 15132 45
7/25/2016 3639.7 3684.55 3613.8 3671.95 8375 70.75
7/26/2016 3672 3696.4 3617.15 3630.75 32820 79.25
7/27/2016 3646.4 3690 3642 3648.75 11762 48
7/28/2016 3649 3723.9 3645 3684.35 21752 78.9
7/29/2016 3679 3737 3656.75 3705.75 15611 80.25
8/1/2016 3718 3768 3718 3755.8 29205 50
8/2/2016 3757 3757.95 3660.2 3680.8 9048 97.75
8/3/2016 3660 3704.65 3652.05 3673.7 5541 52.6
8/4/2016 3680 3700 3636.6 3661 4574 63.4
8/5/2016 3661 3832.7 3661 3802.7 21122 171.7
8/8/2016 3819 3826.55 3750 3779.85 5114 76.55
8/9/2016 3790 3838 3756.45 3801.8 12886 81.55
8/10/2016 3808 3810 3715 3728.5 11449 95
8/11/2016 3737.45 3781.7 3662 3703.7 10359 119.7
8/12/2016 3720 3764.6 3669.65 3713.2 8930 94.95
8/16/2016 3736.6 3759.8 3705.65 3738.45 12250 54.15
8/17/2016 3730 3736.7 3673.35 3700.55 5411 63.35
8/18/2016 3701 3890 3701 3871.2 20704 189
8/19/2016 3900 3953.6 3881.1 3914.7 16970 72.5
8/22/2016 3915 3920 3848 3865.8 4762 72
8/23/2016 3840.15 3861.95 3767.2 3826.1 18052 94.75
8/24/2016 3828 3849.85 3799.05 3819.7 7266 50.8
8/25/2016 3819.7 3839 3763.7 3792.05 16237 75.3
8/26/2016 3820.35 3849 3771.05 3800.8 7910 77.95
8/29/2016 3800 3802.95 3758.05 3782.5 60496 44.9
8/30/2016 3802 3910 3802 3891.85 175962 108
8/31/2016 3925 4063.9 3920 4028.7 436330 143.9
9/1/2016 3960 4093 3960 4062.9 451549 133
9/2/2016 4092 4094.95 4038.05 4085.35 279418 56.9
9/6/2016 4095 4104.8 4054.2 4074.8 300605 50.6
9/7/2016 4090 4120 4070 4085.6 116165 50
9/8/2016 4079.9 4129.7 4063.5 4115.35 138594 66.2
9/9/2016 4119 4119.05 3933.4 3953.7 349179 185.65
9/12/2016 3900 3939.9 3844.55 3866.15 202915 95.35
9/14/2016 3870 3965 3833.6 3944.25 213418 131.4
9/15/2016 3949 3955 3885 3928.65 202147 70
 9/16/2016 3951.9 4028 3883.1 3924 400208 144.9
9/19/2016 3941 4005 3892.15 3990.45 276012 112.85
9/20/2016 4019.45 4030 3969.45 3988.7 298515 60.55
9/21/2016 3992.8 4023.9 3938.5 3960.75 305282 85.4
9/22/2016 4009 4009 3960.05 3980 292974 48.95
9/23/2016 4010 4013.95 3951 3964.2 268107 62.95
9/26/2016 3954.1 3957.95 3905.5 3923.15 124089 52.45
9/27/2016 3910.5 3975 3902 3914.8 182333 73
9/28/2016 3906 3987 3906 3972.65 262247 81
9/29/2016 3990.1 4000.3 3843.65 3861.3 367284 156.65
9/30/2016 3850 3895.4 3838.05 3851.55 241074 57.35
10/3/2016 3874.9 3935 3853.6 3928.45 249528 81.4
10/4/2016 3932.5 3990 3932.5 3953.2 224189 57.5
10/5/2016 3958.5 4044.75 3939.05 4033.15 325419 105.7
10/6/2016 4037.3 4044 3945.95 3960.2 192924 98.05
10/7/2016 3980 3980 3905.55 3933.9 117828 74.45
10/10/2016 3934.95 3995 3934.95 3976.75 202224 60.05
10/13/2016 3969.6 4014.95 3942.55 3985.75 345562 72.4
10/14/2016 3989 4057.95 3970.05 4036.5 214434 87.9
10/17/2016 4045 4074.7 3963.3 4012.85 648256 111.4
10/18/2016 4030 4050 3986.9 4022.75 218098 63.1
10/19/2016 4011 4050 4005.1 4032.55 269986 44.9
10/20/2016 4034 4046.45 3993.75 4007.1 199695 52.7
10/21/2016 4008 4025.25 3950 3980.9 231846 75.25
10/24/2016 3994.95 4017.85 3961.05 3971.5 108882 56.8
10/25/2016 3981 4031.85 3964.8 4017.05 110334 67.05
10/26/2016 3980.05 3999.9 3929.9 3937.55 268883 70
10/27/2016 3950 3970 3913 3941.55 355002 57
10/28/2016 3941 3989.8 3890 3982.7 189117 99.8
10/30/2016 3996.7 3999 3938.2 3964.25 10230 60.8
11/1/2016 3984 3990 3952 3976.75 166098 38
11/2/2016 3958.9 3964.8 3878 3896.1 214701 86.8
11/3/2016 3888 3932.75 3881 3906.65 246707 51.75
11/4/2016 3925 3928.85 3818.25 3854.55 227359 110.6
11/7/2016 3884.7 3945 3870.1 3908.5 254951 74.9
11/8/2016 3910.25 3969 3901 3958.95 171969 68
11/9/2016 3799.7 3870 3584.25 3765.75 747032 285.75
11/10/2016 3930 3930 3815.85 3841.25 382638 114.15
11/11/2016 3800.3 3801.15 3610.9 3634.1 623318 190.25
11/15/2016 3615 3615 3343.5 3364.15 1362707 271.5
11/16/2016 3400 3466.9 3343 3370.25 833115 123.9
11/17/2016 3370 3405.7 3317 3335.85 745885 88.7
11/18/2016 3329.6 3405.15 3275 3392.8 683557 130.15
11/21/2016 3400 3408 3303.05 3322.3 525360 104.95
11/22/2016 3335.25 3434.1 3300 3422.75 540794 134.1
11/23/2016 3469 3475.15 3381 3452.2 430852 94.15
11/24/2016 3436 3505 3404.95 3483.75 688901 100.05
11/25/2016 3500 3509.95 3451.1 3497.45 497488 58.85
11/28/2016 3479 3563.8 3475.5 3504.85 416351 88.3
11/29/2016 3485 3563 3485 3536.25 378409 78
11/30/2016 3569.9 3640 3555.6 3603.45 5134859 84.4
12/1/2016 3619.7 3620.85 3561.2 3570.7 267124 59.65
12/2/2016 3550 3599.25 3528 3585.65 266078 71.25
12/5/2016 3588 3632.25 3551.5 3582.75 296963 80.75
12/6/2016 3600 3617.8 3556.45 3601.9 234462 61.35
12/7/2016 3605.65 3668 3554.6 3568.05 381973 113.4
12/8/2016 3588 3631 3576.3 3593 206057 54.7
12/9/2016 3604.7 3607.95 3554.25 3568.95 149963 53.7
12/12/2016 3576 3576.05 3441.35 3462.35 207281 134.7
12/13/2016 3468 3477.9 3355.55 3366.75 366724 122.35
12/14/2016 3380.85 3380.85 3302.05 3315.05 209745 78.8
12/15/2016 3290 3311 3255 3264.5 335980 56
12/16/2016 3284 3284 3163.35 3177.65 758086 120.65
12/19/2016 3189.9 3189.9 3101 3107.7 408345 88.9
12/20/2016 3116.7 3169.5 3103.6 3145.6 317562 65.9
12/21/2016 3180 3211.45 3166.5 3192.35 304789 44.95
12/22/2016 3183.5 3183.55 3130 3143.7 239905 53.55
12/23/2016 3158.9 3158.9 3068.35 3107.1 288590 90.55
12/26/2016 3085 3120 3067.05 3088.75 162679 52.95
12/27/2016 3070 3164 3050 3156.55 258494 114
12/28/2016 3147 3199 3126 3159.5 202414 73
12/29/2016 3159.5 3240 3137.85 3216.2 338530 102.15
12/30/2016 3230 3283.65 3216 3250.2 229481 67.65
1/2/2017 3300 3379 3300 3371.35 243562 79
1/3/2017 3375 3386.45 3313.5 3326.7 279985 72.95
1/4/2017 3330 3360 3287.5 3301.4 223808 72.5
1/5/2017 3304.85 3399 3304.85 3382.85 210883 94.15
1/6/2017 3380 3394.9 3312 3322.75 228327 82.9
1/9/2017 3324.5 3334.95 3281 3291.85 138789 53.95
1/10/2017 3305.6 3314.95 3261 3279.45 236655 53.95
1/11/2017 3295.2 3360 3288.35 3353.1 160310 71.65
1/12/2017 3370 3395 3336.05 3352.5 131166 58.95
1/13/2017 3353.6 3368.55 3310.1 3319.7 95008 58.45
1/16/2017 3316 3345 3300 3340.2 104519 45
1/17/2017 3344.4 3392.25 3335 3380.25 159811 57.25
1/18/2017 3384 3531.05 3384 3501.65 249849 147.05
1/19/2017 3506 3516.9 3425.05 3461.45 282789 91.85
1/20/2017 3440 3522.5 3422.1 3471.65 314577 100.4
1/23/2017 3507.95 3569.45 3481.2 3527.8 389942 88.25
1/24/2017 3556 3674.5 3535.05 3656.85 425207 139.45
1/25/2017 3665 3693.75 3625 3680.4 464955 68.75
1/27/2017 3680 3764 3671 3686.3 285354 93
1/30/2017 3690 3730 3655.8 3693.9 199744 74.2
1/31/2017 3705 3736 3666.1 3694.45 214723 69.9
2/1/2017 3710.1 3793.5 3669.8 3779.75 289861 123.7
2/2/2017 3800 3800.5 3712.8 3721.55 239504 87.7
2/3/2017 3731 3769 3716.1 3737.5 203149 52.9
2/6/2017 3750 3803.95 3738.8 3754.85 150193 65.15
2/7/2017 3740.2 3745 3676.15 3696 146734 68.85
2/8/2017 3692 3745.95 3680.05 3717.9 289342 65.9
2/9/2017 3723 3761 3715.15 3752.45 113533 45.85
2/10/2017 3766.8 3780 3750.8 3761.9 130436 29.2
2/13/2017 3770.6 3800.5 3756 3767.7 156584 44.5
2/14/2017 3772 3777 3681 3705.65 159971 96
2/15/2017 3720 3761.7 3664.1 3678.15 280722 97.6
2/16/2017 3676.1 3744 3634.1 3714.25 174604 109.9
2/17/2017 3710 3747 3679.55 3718.5 140555 67.45
2/20/2017 3725.8 3765 3687.6 3756.65 219766 77.4
2/21/2017 3746 3784 3725 3769.35 190129 59
2/22/2017 3776 3805 3756 3777.8 272588 49
2/23/2017 3776.6 3800 3760 3786.1 313434 40
2/27/2017 3780 3782.15 3721.75 3737.2 250820 60.4
2/28/2017 3756.9 3784.8 3721.5 3774.55 363696 63.3
3/1/2017 3781 3781 3720 3731.1 281751 61
3/2/2017 3745 3849.65 3745 3817.8 1005693 104.65
3/3/2017 3815 3862 3782.05 3801.75 568550 79.95
3/6/2017 3815.05 3830 3790.05 3824.1 207324 39.95
3/7/2017 3823.9 3824.5 3775 3786.9 124913 49.5
3/8/2017 3762 3812 3762 3803.6 283490 50
3/9/2017 3789.55 3831.55 3789.55 3822.85 124471 42
3/10/2017 3840 3889 3827 3852.45 139870 62
3/14/2017 3900 4009.95 3900 3998.95 527726 109.95
3/15/2017 4005.95 4036.4 3966 4017.45 224115 70.4
3/16/2017 4024 4093.95 4024 4056.55 176654 69.95
3/17/2017 4069.75 4073.5 4018.5 4039.8 295372 55
3/20/2017 4039.8 4042 3990 3999.8 556593 52
3/21/2017 4009.7 4028.4 3972.85 4007.8 341340 55.55
3/22/2017 3997.3 3997.35 3912.2 3970.25 248260 85.15
3/23/2017 3985.9 4001 3959.6 3974.25 118954 41.4
3/24/2017 3975.5 4010 3944.05 3973.95 124955 65.95
3/27/2017 3985 3985 3934.5 3951.25 119797 50.5
3/28/2017 3964 3994 3963.95 3987.3 96646 30.05
3/29/2017 3987.3 4035.4 3981.55 3999.35 294631 53.85
3/30/2017 4001 4009 3971.55 3988.45 324453 37.45
3/31/2017 4000 4055 3957.25 3984.75 290105 97.75
4/3/2017 4028.9 4059 4011 4026.75 163958 48
4/5/2017 4036.4 4090 4027.9 4081.25 169401 62.1
4/6/2017 4080 4148.8 4034.5 4111.15 138595 114.3
4/7/2017 4090 4152.75 4065 4081 124319 87.75
4/10/2017 4065 4107.65 4021 4058.9 146951 86.65
4/11/2017 4030 4080 4025.3 4033.3 224440 54.7
4/12/2017 4069 4069 4014.1 4033.1 112568 54.9
4/13/2017 4040 4043.9 4010.05 4019.35 275406 33.85
4/17/2017 4021.5 4041 3993.2 3999.85 166286 47.8
4/18/2017 4000 4063.95 3955.6 3972.2 263758 108.35
4/19/2017 3971.5 4006.85 3926 3939.8 266518 80.85
4/20/2017 3950 4020.9 3941.85 4006.75 138135 79.05
4/21/2017 4024.9 4034.5 3963.65 3978.35 173540 70.85
4/24/2017 3997.45 4209 3992.45 4141.55 694285 216.55
4/25/2017 4165 4266.25 4108.15 4242.4 531152 158.1
4/26/2017 4238 4275 4200.2 4230.9 217768 74.8
4/27/2017 4233.8 4248 4212 4237.1 289892 36
4/28/2017 4225 4269.95 4216.05 4248.95 174274 53.9
5/2/2017 4248.95 4248.95 4152.05 4206 203245 96.9
5/3/2017 4216 4325 4210 4301.4 309226 115
5/4/2017 4296.55 4355 4282.4 4324.2 196089 72.6
5/5/2017 4315 4343 4283.35 4329.95 283727 59.65
5/8/2017 4336 4449 4336 4426.25 153494 113
5/9/2017 4420 4447.5 4398.05 4432.9 214276 49.45
5/10/2017 4447.95 4460 4325.55 4367.55 222094 134.45
5/11/2017 4373 4447.45 4352.05 4412.5 159351 95.4
5/12/2017 4400.45 4419.95 4373.25 4404.35 207498 46.7
5/15/2017 4415 4498 4415 4437.7 131348 83
5/16/2017 4457.2 4533.1 4444 4485.15 252094 89.1
5/17/2017 4489.95 4489.95 4455.7 4471 173787 34.25
5/18/2017 4450.7 4450.7 4326.05 4341.05 312920 124.65
5/19/2017 4399 4417.4 4336 4360.6 118708 81.4
5/22/2017 4380 4405.05 4260.5 4269.6 153155 144.55
5/23/2017 4276 4315.5 4236 4267.35 229419 79.5
5/24/2017 4293.75 4293.75 4149.25 4172.2 189988 144.5
5/25/2017 4181 4187 4130 4162.4 399568 57
5/26/2017 4161 4216.9 4141.7 4154.4 235032 75.2
5/29/2017 4165 4182.1 4045 4061.3 310173 137.1
5/30/2017 4072 4111.05 4052.25 4082.1 268009 58.8
5/31/2017 4086.3 4259.95 4086.3 4195.2 443950 173.65
6/1/2017 4228.7 4252.05 4159.5 4198.35 143799 92.55
6/2/2017 4230 4253.9 4198.4 4240.6 187673 55.5
6/5/2017 4233 4261.9 4165.2 4178.15 137269 96.7
6/6/2017 4185 4194.75 4111 4122.5 151928 83.75
6/7/2017 4132 4163 4102 4140.75 137567 61
6/8/2017 4145 4166 4107.05 4120.25 139961 58.95
6/9/2017 4132 4133.15 4051.5 4111.95 222729 81.65
6/12/2017 4110.5 4111.95 4027.05 4045.45 134143 84.9
6/13/2017 4033 4136.6 4031.3 4061.8 171853 105.3
6/14/2017 4072 4081.35 3987.05 4052.85 442763 94.3
6/15/2017 4032.3 4100 4010 4043.8 248575 90
6/16/2017 4048 4132.95 4010 4125.3 249460 122.95
6/19/2017 4136 4149.35 4084.1 4097.55 145691 65.25
6/20/2017 4124 4126 4053.45 4063.8 177824 72.55
6/21/2017 4055 4060.1 4007.05 4016.05 215935 53.05
6/22/2017 4034 4087.45 3992 4057.85 363645 95.45
6/23/2017 4068.9 4085 3991 3999 226036 94
6/27/2017 3993 4015.05 3863.15 3877.9 339043 151.9
6/28/2017 3878 3966.3 3840.55 3958.25 261198 125.75
6/29/2017 4000 4000 3940.1 3953.75 877055 59.9
6/30/2017 3984 3994.9 3926 3959.1 244498 68.9
7/3/2017 3970 4009.9 3935.45 3998.85 218282 74.45
7/4/2017 3989 4048 3977.05 4019.05 178852 70.95
7/5/2017 4035 4106.4 4026.15 4087.95 169732 80.25
7/6/2017 4096.8 4130 4067.05 4107.35 151491 62.95
7/7/2017 4100 4142 4088 4096.9 145864 54
7/10/2017 4110.1 4165 4097.95 4135.15 26486 67.05
7/11/2017 4148 4170 4140 4151.25 130236 30
7/12/2017 4170 4199.4 4151 4191.25 161823 48.4
7/13/2017 4198.95 4227.95 4185.65 4198.7 131100 42.3
7/14/2017 4209 4237.9 4182.45 4222.9 125584 55.45
7/17/2017 4203 4371.9 4203 4347.75 276947 168.9
7/18/2017 4356.25 4454.1 4301 4330.85 739090 153.1
7/19/2017 4316 4318 4188.1 4205.85 446659 129.9
7/20/2017 4226.8 4233.7 4134.4 4141.7 292416 99.3
7/21/2017 4156 4188.6 4139.95 4176.65 122241 48.65
7/24/2017 4181 4224 4162.05 4197.5 183331 61.95
7/25/2017 4182 4210 4100 4105.7 359976 110
7/26/2017 4114.9 4123 4067.15 4074.4 238144 55.85
7/27/2017 4095 4110 4031.25 4042.95 291936 78.75
7/28/2017 4040 4064.2 4001.05 4024.2 193195 63.15
7/31/2017 4043.8 4070 4001.1 4056.9 198206 68.9
8/1/2017 4078 4095 4051.5 4067.85 243417 43.5
8/2/2017 4070 4098 4042.5 4087.45 132722 55.5
8/3/2017 4097 4138.7 4070 4084.4 195349 68.7
8/4/2017 4090 4119.7 4063 4081.35 171562 56.7
8/7/2017 4081.35 4114.75 4042.35 4049.95 159843 72.4
8/8/2017 4067.9 4086.2 4025 4056.7 236701 61.2
8/9/2017 4058 4058 3982.1 3997.85 141670 75.9
8/10/2017 3975 3990 3885 3907.6 144452 105
8/11/2017 3912 3974 3842.3 3922.55 252752 131.7
8/14/2017 3955 3973 3933 3960.5 83680 40
8/16/2017 3971 3971.85 3890.1 3941.3 204377 81.75
8/17/2017 3952 3992.45 3917.1 3932.9 123889 75.35
8/18/2017 3924 4038.6 3924 4014.35 276537 114.6
8/21/2017 4026.8 4058.35 4000.3 4007.9 170312 58.05
8/22/2017 3981 4043.2 3966 3975.25 106270 77.2
8/23/2017 3980 3986 3933.45 3951.55 142515 52.55
8/24/2017 3959 3960 3930.4 3939.65 287019 29.6
8/28/2017 3956 3995.25 3944.9 3984.15 352378 50.35
8/29/2017 3944 3974.7 3916 3931.6 165202 58.7
8/30/2017 3960 4024.2 3955.1 4013.05 415975 69.1
8/31/2017 4031.9 4039.85 3984.5 4000.4 257768 55.35
9/1/2017 4000 4029 3988 3999.6 533261 41
9/4/2017 4018 4028.75 3993.05 4000.4 176316 35.7
9/5/2017 4020.1 4108.8 4005.05 4097.85 216938 103.75
9/6/2017 4090 4169 4078.15 4150.25 250105 90.85
9/7/2017 4167 4179.9 4100.55 4116.3 128470 79.35
9/8/2017 4071.05 4160.2 4070.95 4144.45 149642 89.25
9/11/2017 4162.2 4192 4151.05 4174.6 87309 40.95
9/12/2017 4175 4233 4175 4220.25 182205 58
9/13/2017 4202 4226.95 4174.15 4184.85 160537 52.8
9/14/2017 4194.8 4225 4173.5 4214.4 104714 51.5
9/15/2017 4201.55 4226.15 4176 4210.95 148198 50.15
9/18/2017 4235 4240 4200 4209.2 57086 40
9/19/2017 4214.9 4214.9 4170 4184.2 91465 44.9
9/20/2017 4187 4219.85 4154.1 4209.65 134462 65.75
 9/21/2017 4193.2 4244 4150 4166.05 68443 94
9/22/2017 4148 4160.95 3989.2 3999.6 302353 171.75
9/25/2017 3990 3999 3891.1 3901.8 300503 107.9
9/26/2017 3900 3934.95 3836 3914.65 394045 98.95
9/27/2017 3954.9 3960.05 3773.3 3798.5 399169 186.75
9/28/2017 3798.5 3887.55 3777.2 3868.7 333828 110.35
9/29/2017 3878 3916.75 3845 3854.2 135081 71.75
10/3/2017 3913.4 3945 3878 3895 128586 67
10/4/2017 3895.2 3926.75 3859.5 3872.5 114881 67.25
10/5/2017 3878.1 3925 3854.2 3894.4 151360 70.8
10/6/2017 3910 3950.35 3907.95 3930.9 186262 42.4
10/9/2017 3925.7 3990 3920.1 3957.35 164124 69.9
10/10/2017 3960 3993.35 3957.55 3970.8 191270 35.8
10/11/2017 3975 3983.75 3919.2 3951.2 225285 64.55
10/12/2017 3952.2 3964.3 3882.9 3919.8 183939 81.4
10/13/2017 3900 4020 3900 4005 187181 120
10/16/2017 4040 4045.6 3985.4 4004.25 297411 60.2
10/17/2017 4003.95 4105.2 4003.9 4089.4 270710 101.3
10/18/2017 4090 4188.65 4051.2 4092.2 784453 137.45
10/19/2017 4075.6 4078.05 4018 4034.35 37888 60.05
10/23/2017 4049 4224 4049 4205.05 486553 175
10/24/2017 4218 4300 4202.05 4227.1 371685 97.95
10/25/2017 4260 4476.4 4260 4460.25 675900 216.4
10/26/2017 4460 4510 4426.35 4483.9 510733 83.65
10/27/2017 4481 4502 4408.1 4439.85 187708 93.9
10/30/2017 4445 4486 4430.05 4472.25 110319 55.95
10/31/2017 4472.25 4475 4392.05 4401.05 175650 82.95
11/1/2017 4424 4455 4408 4426.3 73374 47
11/2/2017 4444.8 4449 4383.2 4399.15 114975 65.8
11/3/2017 4410 4420 4354 4375.1 119929 66
11/6/2017 4385 4455 4359.05 4427.75 112295 95.95
11/7/2017 4432 4466.45 4344.75 4373.45 156131 121.7
11/8/2017 4380 4424.35 4335 4370.6 115134 89.35
11/9/2017 4409 4415.1 4342.75 4363.35 146865 72.35
11/10/2017 4350 4490.9 4340 4450.85 376322 150.9
11/13/2017 4475 4484.9 4337 4348.65 169443 147.9
11/14/2017 4358 4389 4350 4361.4 120260 39
11/15/2017 4356 4356 4262 4306.7 203169 94
11/16/2017 4315 4330 4264.25 4273.1 127671 65.75
11/17/2017 4311 4349.2 4241.3 4267.05 275645 107.9
11/20/2017 4230 4240.5 4170.4 4181.3 214322 70.1
11/21/2017 4191 4210.6 4128.05 4163.4 296266 82.55
11/22/2017 4167.1 4238.65 4167.1 4230.4 205993 71.55
11/23/2017 4235 4259.5 4171.3 4185.15 273052 88.2
11/24/2017 4185.15 4246 4185.15 4241.3 277735 60.85
11/27/2017 4229.9 4284.9 4205.2 4272 225700 79.7
11/28/2017 4272 4321.8 4252.35 4275.9 165542 69.45
11/29/2017 4284.9 4315 4263.7 4287.75 147547 51.3
11/30/2017 4271 4271.45 4187.05 4203.8 233153 84.4
12/1/2017 4228 4248.5 4153.7 4184.95 144542 94.8
12/4/2017 4176 4197.75 4091.3 4110.05 236418 106.45
12/5/2017 4120 4134.8 4073 4108.3 123027 61.8
12/6/2017 4099 4109.95 4016.35 4037.4 176862 93.6
12/7/2017 4033 4118 4020.1 4081.85 178897 97.9
12/8/2017 4107 4182.05 4085.2 4165.55 176333 96.85
12/11/2017 4189 4257.95 4189 4240.55 157581 68.95
12/12/2017 4230 4259.6 4166.6 4222.5 176379 93
12/13/2017 4220.7 4349 4181.6 4274.35 242129 167.4
12/14/2017 4302.15 4314 4238.2 4268.2 155066 75.8
12/15/2017 4299 4327 4258.8 4311.8 248023 68.2
12/18/2017 4287.5 4320 4202 4309.9 171295 118
12/19/2017 4318.9 4370 4318.9 4360.5 165588 51.1
12/20/2017 4360 4370 4312.75 4333.1 98899 57.25
12/21/2017 4323.1 4383.4 4306.3 4332.75 77428 77.1
12/22/2017 4323 4349.8 4266 4288.9 98020 83.8
12/26/2017 4299.1 4365.9 4282.45 4340.35 150416 83.45
12/27/2017 4313 4337.95 4265.15 4277.7 85346 72.8
12/28/2017 4279 4294.6 4250 4276.45 135145 44.6
12/29/2017 4270 4333 4270 4320.6 172445 63
1/1/2018 4302.2 4319.8 4243.05 4256.05 166780 76.75
1/2/2018 4285 4301 4243.8 4252.3 141217 57.2
1/3/2018 4256 4314 4245.4 4301.95 166916 68.6
1/4/2018 4302.1 4350 4295 4345.5 149645 55
1/5/2018 4359.8 4412 4350.05 4395.8 165179 61.95
1/8/2018 4400 4433.4 4371.2 4425.3 176265 62.2
1/9/2018 4432.9 4478 4385.3 4426.85 137512 92.7
1/10/2018 4428 4428 4376.6 4403.2 108721 51.4
1/11/2018 4419.85 4435 4381.6 4406.1 111608 53.4
1/12/2018 4412.8 4436.2 4351.6 4405.5 77493 84.6
1/15/2018 4417.8 4565.85 4403.4 4520.15 318055 162.45
1/16/2018 4528 4591 4511 4545.1 315736 80
1/17/2018 4542 4599.9 4498.95 4544.25 325182 100.95
1/18/2018 4554.5 4557.75 4370 4408.65 626579 187.75
1/19/2018 4368 4382.4 4271 4300 311100 111.4
1/22/2018 4325 4344.25 4260.55 4330 179728 83.7
1/23/2018 4344.7 4407.05 4301 4374.7 250337 106.05
1/24/2018 4364.8 4368.95 4275.1 4283 244058 93.85
1/25/2018 4285 4390.95 4282 4359.95 279951 108.95
1/29/2018 4370 4413.1 4331.3 4390.7 263874 81.8
1/30/2018 4383.9 4384.55 4306 4363.2 201842 78.55
1/31/2018 4363.2 4405.9 4330 4382 189153 75.9
2/1/2018 4382 4425 4347.65 4391.45 268309 77.35
2/2/2018 4368 4368 4129 4179.45 240012 239
2/5/2018 4122.85 4179.8 4052.05 4146.4 178020 127.75
2/6/2018 3980 4114.75 3948.6 4092.65 298939 166.15
2/7/2018 4157.9 4167.85 4051 4081.55 262748 116.85
2/8/2018 4085 4181.9 4051.95 4167 188256 129.95
2/9/2018 4060 4167.9 4054.05 4153.3 181041 113.85
2/12/2018 4170 4222.45 4162.55 4200.3 218964 59.9
2/14/2018 4200 4206.55 4155 4175.5 152754 51.55
2/15/2018 4190.4 4229.1 4160.05 4187.85 122433 69.05
2/16/2018 4205 4259.9 4144.15 4166.35 114025 115.75
2/19/2018 4143.05 4215 4077.35 4116.6 131776 137.65
2/20/2018 4100 4185 4084.3 4140.6 123931 100.7
2/21/2018 4165.1 4172.95 4120.05 4131.55 170432 52.9
2/22/2018 4131.55 4131.55 4072.2 4099.9 196243 59.35
2/23/2018 4119.8 4134.25 4063.55 4116.4 136480 70.7
2/26/2018 4120 4149 4120 4140.8 129762 29
2/27/2018 4148 4185.2 4139.8 4176.1 179366 45.4
2/28/2018 4125 4193.95 4125 4155.6 160018 68.95
3/1/2018 4155.65 4180 4131.3 4153.3 198915 48.7
3/5/2018 4116.2 4134.4 4075.45 4095.4 124424 58.95
3/6/2018 4107 4174.65 4102.7 4150.3 235296 71.95
3/7/2018 4160 4170.5 4093 4113.45 188355 77.5
3/8/2018 4105.25 4133.6 4064.15 4119.9 154031 69.45
3/9/2018 4115 4134.55 4051.95 4079.85 135949 82.6
3/12/2018 4079.85 4185.85 4074.9 4176 102681 110.95
3/13/2018 4143 4209.1 4141.8 4170 138444 67.3
3/14/2018 4153.1 4244 4144.75 4230.25 237294 99.25
3/15/2018 4230 4230 4156 4189.4 188385 74
3/16/2018 4141 4166.8 4003.3 4026.3 527458 163.5
3/19/2018 4059 4065.5 3960 3972.4 193770 105.5
3/20/2018 3969 3998.9 3910.2 3936.8 155144 88.7
3/21/2018 3960 4054 3958.45 3999.2 205143 95.55
3/22/2018 3999 4012 3912.6 3925.15 180643 99.4
3/23/2018 3851 3898.95 3813.1 3873.75 249194 85.85
3/26/2018 3863 3970 3826.2 3950 156418 143.8
3/27/2018 3949.5 3990.05 3923 3978.6 106468 67.05
3/28/2018 3974.9 3974.9 3923 3950 464340 51.9
4/2/2018 4123 4123 3923.05 3978.5 303869 199.95
4/3/2018 3967 3991.6 3914.5 3951.2 240321 77.1
4/4/2018 3952 3974.95 3872.6 3881.3 177225 102.35
4/5/2018 3935 3979.85 3915 3966.6 124669 64.85
4/6/2018 3950 3989.15 3920.05 3949.5 214201 69.1
4/9/2018 3956.1 3974.95 3901.45 3918.2 107499 73.5
4/10/2018 3944.8 3947.85 3908.05 3931.2 115836 39.8
4/11/2018 3921 3936.95 3890 3924.65 139653 46.95
4/12/2018 3885.05 3900 3865 3872.3 218223 35
4/13/2018 3884.8 3905.7 3862.5 3878.95 304761 43.2
4/16/2018 3865.15 3924.05 3865.15 3917 180569 58.9
4/17/2018 3920 3945 3902.55 3917.25 103447 42.45
4/18/2018 3934 4008.7 3922.45 3992.35 159338 86.25
4/19/2018 4015.2 4163.5 4007.55 4103.45 449754 155.95
4/20/2018 4105 4134.5 4058.05 4080.9 192832 76.45
4/23/2018 4072.1 4162.65 4072.1 4143.7 111251 90.55
4/24/2018 4168 4173.7 4096 4119.25 378441 77.7
4/25/2018 4134 4162.75 4079 4134.8 482116 83.75
4/26/2018 4175 4175 4026.75 4079.45 512593 148.25
4/27/2018 4077.5 4122.85 4036 4062.35 127581 86.85
4/30/2018 4099.95 4127.95 4078.05 4108.85 177986 49.9
5/2/2018 4112.8 4119.95 3993 4016.5 217139 126.95
5/3/2018 4028.8 4029.75 3981.5 3995.35 146828 48.25
5/4/2018 3998.9 4034.3 3960 3985.85 212463 74.3
5/7/2018 4005 4050 3970 4033.4 133722 80
5/8/2018 4046.2 4076.75 4033 4064.1 202627 43.75
5/9/2018 4074.8 4080 3955 3966.25 230272 125
5/10/2018 3967 4016.8 3930 3998.55 263132 86.8
5/11/2018 4011 4085 3968.55 4071.6 97087 116.45
5/14/2018 4085 4155 4055.75 4107.05 346826 99.25
5/15/2018 4110 4139.5 4077.15 4109.3 211226 62.35
5/16/2018 4090 4090 3970.15 3990.75 218521 119.85
5/17/2018 3998 4019.8 3940 3957.8 241558 79.8
5/18/2018 3931.05 3941.05 3851.45 3858.85 382059 89.6
5/21/2018 3899.95 4019 3814.2 3852.25 516801 204.8
5/22/2018 3840 3881.05 3720 3755.55 976312 161.05
5/23/2018 3750 3750 3690.05 3700.8 333394 59.95
5/24/2018 3700 3723.95 3631.75 3658.4 398238 92.2
5/25/2018 3693.9 3700 3662 3682.15 271222 38
5/28/2018 3691 3744.95 3685 3730.3 369098 59.95
5/29/2018 3750 3775 3701 3716.05 347743 74
5/30/2018 3690 3732.7 3690 3706.65 201412 42.7
5/31/2018 3706.05 3764.95 3686.7 3744.9 733987 78.25
6/1/2018 3749.9 3749.9 3660 3688.15 232438 89.9
6/4/2018 3702.8 3725.9 3626 3711.15 200526 99.9
6/5/2018 3710 3710 3636.05 3676.85 204863 73.95
6/6/2018 3665 3723.4 3631.35 3696.35 200850 92.05
6/7/2018 3724.9 3734.75 3702.4 3723.15 149988 32.35
6/8/2018 3714 3729.05 3664.6 3715.15 281709 64.45
6/11/2018 3728 3830 3714.95 3790.1 283522 115.05
6/12/2018 3814.9 3814.9 3755.35 3766.2 262627 59.55
6/13/2018 3776 3835 3746.9 3800.6 239285 88.1
6/14/2018 3790 3790 3745 3767 235397 45
6/15/2018 3765 3792 3671.85 3691.65 588115 120.15
6/18/2018 3686.55 3708 3641 3669.5 238900 67
6/19/2018 3652 3660 3612.4 3648 249879 47.6
6/20/2018 3653 3663 3625 3651.35 222658 38
6/21/2018 3673 3673 3600 3616.9 321887 73
6/22/2018 3624 3654.7 3563 3641.05 330296 91.7
6/25/2018 3653 3770 3631.6 3752 498922 138.4
6/26/2018 3752 3863.95 3750 3840.1 582262 113.95
6/27/2018 3850 3857.4 3750 3773.15 394258 107.4
6/28/2018 3773.15 3784.95 3685.6 3721.4 545895 99.35
6/29/2018 3749 3830.4 3715.05 3818.6 320835 115.35
7/2/2018 3798 3826.8 3734.1 3777.3 224587 92.7
7/3/2018 3785 3785 3730.35 3749.85 244401 54.65
7/4/2018 3758 3805 3735 3790.65 190572 70
7/5/2018 3797 3963.15 3793.35 3936.25 499755 169.8
7/6/2018 3910.25 3998 3890 3954.35 327395 108
7/9/2018 3960 4014.6 3890.5 3899.25 282644 124.1
7/10/2018 3910 3974 3901.15 3959.8 186488 72.85
7/11/2018 3945.8 3962 3921.25 3951.8 236871 40.75
7/12/2018 3961 4050 3939.05 3946.95 558480 110.95
7/13/2018 3981.7 4024.25 3950 3963.75 237239 74.25
7/16/2018 3964 3977.55 3834.2 3864 284241 143.35
7/17/2018 3876 3925.5 3840.3 3895.2 175938 85.2
7/18/2018 3906 3977.6 3810 3849.35 798285 167.6
7/19/2018 3841 3878.2 3783 3857.25 342317 95.2
7/20/2018 3830 3885 3830 3871.7 196849 55
7/23/2018 3885 4043.9 3879.05 4009.65 257170 164.85
7/24/2018 4050 4230 4050 4136.8 548782 180
7/25/2018 4135 4135 3984.3 4044.85 247468 150.7
7/26/2018 4045 4172.95 4039.95 4142.8 839947 133
7/27/2018 4175 4189.95 4100.2 4124.65 190337 89.75
7/30/2018 4130.5 4250 4125 4243.35 329539 125
7/31/2018 4236.3 4243 4171.45 4193.8 251535 71.55
8/1/2018 4205.5 4229.95 4153.35 4193.05 159147 76.6
8/2/2018 4187 4224 4152 4183.5 135635 72
8/3/2018 4200 4220.8 4152 4167.75 205260 68.8
8/6/2018 4175 4210 4137.05 4177.8 184759 72.95
8/7/2018 4170 4269 4165.05 4206.7 461061 103.95
8/8/2018 4212 4260 4191.25 4244.1 297215 68.75
8/9/2018 4242 4319.95 4215.5 4310.8 336669 104.45
8/10/2018 4315 4333.2 4230 4246.2 287805 103.2
8/13/2018 4226 4226 4175 4194.2 155075 51
8/14/2018 4194 4339.95 4194 4299.1 455836 145.95
8/16/2018 4285 4285.05 4200.05 4213.5 430146 85
8/17/2018 4260 4308.55 4204.45 4285.7 262047 104.1
8/20/2018 4291.9 4339.8 4273 4300.7 135703 66.8
8/21/2018 4305 4393 4304.6 4350.2 271157 88.4
8/23/2018 4375 4383.9 4304 4347.25 189320 79.9
8/24/2018 4331 4399 4280 4316 241765 119
8/27/2018 4330 4380 4320.65 4370.8 200121 59.35
8/28/2018 4381 4460 4350 4427.65 301809 110
8/29/2018 4434.95 4434.95 4375.5 4401.95 177155 59.45
8/30/2018 4403 4445 4386 4426.4 332154 59
8/31/2018 4426 4493.65 4398.05 4475.5 299423 95.6
- SPREAD -
(Open-Close)
-83.25
-82.45
19.75
-5.3
41.8
-39.35
27.85
17.1
13.35
65.75
55.05
45.8
-46.4
-37.15
-6.95
32.55
13.3
-14.7
54.75
-47.45
21.15
4.8
-10.05
89.6
14.15
-9.95
117.1
18.95
18.25
192.25
37.25
-60.55
58.1
21.7
-7.05
15.6
-17.5
-11.85
-24.5
-26.35
 -8.9
27.05
-12.7
-6.2
-65.05
21
41.05
-34.55
56.3
39.75
34.5
41.55
-18.1
-54.3
23.1
-26.6
-25.2
-25.05
11.65
7.4
-4.6
6.5
-37.55
-9.95
29.3
-29.75
11.55
-18.35
-23.05
45.15
61.4
5.7
-38.05
-17.85
-33.3
-6
65.15
-38.15
21.15
-32.75
5.5
-78.65
 -0.35
66.35
9.75
-44.75
23.05
48.75
-93.75
-74.05
-166.05
14
-6.2
1.35
60.2
-36.85
16.85
46.7
2.35
-4.6
31.1
55.05
-5.15
35.85
39.85
56.6
48.85
-11.6
-23.45
-16.65
-40.1
37.7
-23.55
60.75
81.7
78.45
13.25
-28.85
71.35
-117.2
27.6
-222.9
25.05
82.75
 123.5
117.55
64.05
32.6
5.3
104.4
37.75
29.3
7.9
63.8
24.6
23.6
14.6
42
-32.8
-9.45
-133
78.7
-12.9
5.3
-39.55
-50.15
-11.05
-12.4
-21.9
27.2
89.8
87.25
37.55
24.9
12.7
74.95
27.85
35.55
-36.2
11.25
13.9
-38.3
8.35
102.35
-4.95
-76.85
 -122
75.55
-32.9
-6.5
0.05
-38.1
-79.5
-63.6
-33.85
71.65
44.2
27.9
10.1
-18.25
-59.65
-41.9
93.1
70.8
-36.55
47.3
-0.35
-3.8
7.55
104.05
-37.35
29.85
-30.6
-46.5
-16.95
-2.55
7.8
-61.1
80.2
-18.95
-75.5
-7.7
-79.2
-51.1
1.75
-1.95
-31.05
-57.7
 53.05
13.2
-24.65
-13.9
23.6
-62.85
27.6
-29.95
-139.4
133.6
-24.75
18
30.25
75.8
7
6
-14.75
25.35
-7.9
14.65
-51.45
-3
19.95
31.2
38.5
103.15
-1.1
-37.05
26.3
-48.2
-29.75
133.8
100.25
108.2
-46.3
3.7
18.8
-17.1
48.65
48.6
47.75
-104.4
 108.1
67.2
-19.75
-95.35
-63.5
60.3
-3.2
25.4
-0.4
-4.15
34.05
114.1
25.75
-16.65
41.05
-2.3
36.4
-89.15
-25.55
58.45
8.2
-59.15
16.25
0.15
-60.35
0.15
-20.8
14.95
66.9
25.3
26.85
-2.15
56.9
-52.5
11.65
-17.65
54.3
-10.65
3.9
45.75
63.55
45.4
 25.3
50.5
8.2
29.15
-49.95
14.25
4.65
-4.4
-19.55
-3.15
32.2
-32.3
-22.65
25.05
-36.75
43.1
-4.8
-7.4
16.4
13.75
54.55
-3.8
36.05
-44.85
-18.9
14.75
-28.1
64.7
0.7
11.25
-16.55
1.65
2.4
-9.3
30.2
-0.6
-35
64.95
21
2.35
52.55
-18.45
 -25.9
68.35
-4.55
32.95
41.95
-9.55
5.5
13.5
-27.1
-3.9
-0.25
1.8
30.5
-74.5
2.65
14.75
8.65
-0.2
-62.75
19.1
57.65
-25.9
91.9
-40.4
-33.2
34.1
15.6
-17.75
-40.3
-68.55
108.85
18.25
31.35
28.55
38.95
-100.5
-73.7
28.05
49
-43.85
-32.3
4.45
 9.45
-8.4
20.75
15.65
-48.85
-62.25
-110.95
24.5
12.15
30.05
49.9
-26.05
-22
60.45
39.4
68.95
-57.55
51.15
-8.9
5.3
-12.9
-110.65
-131.9
30.35
115.4
-5.85
-2.55
33
65.55
45.95
-2.45
-2.4
-24.2
37.4
62.85
22
-54.95
-6.35
-36.2
-21.35
55.4
-4.25
 -72.8
35.95
19.95
55.45
24.4
-51.3
-25.6
-5.95
-17.05
27.9
-17.1
-9.65
-18.2
46.95
-18
-103.8
-13
-1
-12.1
-39.2
71.9
-39.8
68.15
14.85
-88.3
-12.15
36.7
-22.95
-15.1
-86.1
-4.2
19.6
-15.85
-6.6
26.85
93.8
-4.35
-18.75
-23.85
-25.55
45.15
-65.7
 -32.4
45.3
9.1
-53.75
-67.25
0.6
-32.25
41.25
-2.35
-35.35
-26.75
-37.8
76.2
-13.7
19
-141.7
39.15
-11.8
79.5
33.75
6.8
-1.85
29.45
-170.2
-14.7
49.2
14.05
8.3
27.65
19.55
17.5
-89.85
-103.7
-102.9
6.65
20.2
4.4
-35.45
165.3
33.85
-74.25
20.35
 27.9
-49.45
30.75
32.05
29
45.8
30.95
-4.3
-66.65
128.8
-1.55
-53.55
-20.7
-74.65
77.1
46.1
-41.8
-16.15
-47.5
32.15
7.25
-21.55
26.9
27.1
23.45
-36.05
42.5
8.45
-41.7
32.45
7.25
62.8
-18.65
70.45
-23.8
-48.7
33.95
88.75
166.2
250.85
29.75
34.15
 -63.2
77.7
-87.5
16.8
-47.75
2.55
-25.85
-51.25
-33.55
49
-35.65
5.25
-1.9
37.6
-5
35.75
113.65
101.25
65.8
25.5
106.35
82.2
-28.9
-12.35
39.8
51.8
-3.75
-86.55
-12.5
-56.7
-20.2
-71.35
48.3
28.6
-78
57.25
32.65
26.15
-57.9
17.5
33.9
-24.2
 -35.85
-117.65
44.55
-31.65
-19.85
-100.85
-15.4
-6.3
-3.9
10.55
-69.65
78.45
-6.5
-4.85
44.2
-25.9
-29.45
4.9
2.9
66.35
41.85
-38.15
-8.5
-30.85
-23.35
-1.8
-9.5
42.8
-17.65
49.9
-72.8
13.25
-9.05
37
-41.6
-33.3
-12.45
-98.95
-11.5
-32.55
29.95
40
 1.9
27.05
11.65
1.55
33.75
-23.3
-12.05
12.55
15.25
2.15
-44.85
-31.15
9
6.1
-3.3
35.9
20.65
21.65
27.8
31.7
-56.75
46.55
-144.1
-77.4
7.1
-3.3
-23.95
42.95
-85.4
-27.65
-14.95
-90.25
-12.9
80.4
-39.5
-3.9
-22.7
-27.95
18.95
109.65
38.4
110.4
 8.65
121.55
18.6
6.6
103.7
-10.1
-108.9
30.35
-10.6
54.85
62.5
-8.75
24.75
20.05
65.05
-28.8
19.15
-11.5
-77.3
38.45
60.2
38.95
-23.85
69.9
115.1
-80.25
46.25
24.9
-28.85
-30.05
-52.95
-10.55
3.1
-25.05
-3.25
-21.25
0.25
-13.9
-144.75
25.4
110.15
85.1
-20.65
-16.5
76.3
40.5
52.05
15.8
-13.1
10.15
-17.45
12.6
8.65
31.4
11.2
60.15
67.4
-10.55
-5.5
29.7
19.1
-90.35
18.9
5.75
28.45
19.35
-28.15
12.4
-53.05
31.5
0.4
17.6
-77.75
-60.25
50.7
-73.4
-12.4
-45.25
17.15
-19.6
-9.4
25.8
30.7
-22.65
 27.15
148.4
88.2
-14.65
156.4
-70.2
23.8
18.4
22.7
-16.3
-20.9
-31.65
-10.8
23.8
32.4
-105
35.75
-85.45
-2.2
41.25
-156.05
-9.1
-200.25
-23.9
41.15
-27.25
71.2
-2.3
45.65
34.9
-42.75
58.55
9.4
45.65
-100.85
126.35
-3.4
49.3
41.9
43.95
48.7
27.6
 -63.3
49.85
-56.15
-42.1
-3.9
-2.85
67.2
43.05
65.95
11.7
61.6
-48.85
-58.55
-51.55
7.5
-53.65
33.95
-12.8
-22.4
-41.6
26.9
-9.65
34.1
-41.25
35.3
2.55
-50.6
46.15
32.7
-45.95
-43.4
-36
-25.3
6.05
24.8
13.75
7.3
-102.35
-17.1
-2.25
145.85
68
 -5
-30
81.8
-74.95
-20.7
20.7
-18.8
-9.45
188.55
-23.55
-112.65
76.35
-82
-93.3
-30.3
24.5
2.55
38.65
26.45
-40.6
33.55
31.65
3.4
-20.8
-28.1
-30.6
2.35
20.8
-43.3
46.55
-14.65
35.15
-96.15
-27
-77.15
40.6
114.7
86.6
32.2
-39.2
73.85
-22.75
 -87
-29.1
24.9
144.5
15.8
70.7
-31.6
0.5
37.9
13.6
-3.65
12.75
5.85
-51.85
2.75
-58.35
-88.25
24.1
-71.6
48.75
-0.8
95.55
15.15
-8.9
96.3
33.45
13.05
-28.4
-17.9
108.55
-31.55
-60.6
-22.05
0.7
99.25
40.2
72.2
47.7
84.45
49.2
41.6
11.75
 -39.3
33.95
-16.65
-38.85
61.75
-8.35
33.15
-31.35
1.75
-1.15
-62.1
48.7
-24.6
23
73.35
17.05
4
1.65
56.1
-17.05
-99
-88.1
76.85
51.75
-69.6
20.7
35.15
-32.65
-139.25
-44.1
60.75
-49.8
-6
14.05
17.95
100
-19.2
56.65
-16.25
-41.7
-124.65
-86.8
 90.15
-97.8
50.35
-112.85
42.5
12.45
3.5
32.25
-2.8
-36.7
-32.1
-68.8
68.8
31.8
-105.1
71.5
-25.7
-8.8
-45.2
27.75
15
-40.8
-46.65
33
-23.4
-49.5
 Date BEL CNBK IDEA ULTRACEMCO

9/1/2014 63.28 381.92 167.4 2646.3

9/2/2014 62.13 379.24 173.1 2719.5
9/3/2014 60.78 380.12 172.35 2710.25
9/4/2014 59.48 375.5 167.25 2715.55
9/5/2014 62.32 375.69 166 2673.2
9/8/2014 62.7 383.52 166.35 2714.35
9/9/2014 61.86 384.84 174.75 2697.15
9/10/2014 61.42 393.4 170.1 2680.4
9/11/2014 63.52 397.34 170.8 2686.65
9/12/2014 62.94 401.23 173.95 2640.25
9/15/2014 63.95 402.49 169.1 2585.2
9/16/2014 62.48 382.06 165.45 2549.2
9/17/2014 63.23 381.19 163.85 2597.6
9/18/2014 63.5 391.06 168.05 2638.15
9/19/2014 63.35 384.35 173.2 2646.95
9/22/2014 63.03 382.6 174.8 2614.45
9/23/2014 62.48 366.65 173.8 2600.9
9/24/2014 63.12 348.51 168.1 2624.7
9/25/2014 61.58 332.36 170.05 2580.25
9/26/2014 60.52 350.02 166.05 2646.05
9/29/2014 60.53 346.61 163.4 2646.85
9/30/2014 59.77 340.68 166.1 2625.2
10/1/2014 61.71 343.89 166.9 2650.05
10/7/2014 60.06 339.41 166.3 2558.9
10/8/2014 59.27 346.56 158 2550.55
10/9/2014 61.25 359.4 160.25 2571.95
10/10/2014 60.27 357.55 152.7 2482.35
10/13/2014 60.07 364.95 156.6 2481.05
10/14/2014 60.29 369.71 153.9 2466.75
10/16/2014 59.43 360.33 147.15 2309.75
10/17/2014 59.85 373.07 153.95 2322.75
10/20/2014 60.45 376.23 161.05 2450.55
10/21/2014 60.15 380.27 161.5 2398.9
10/22/2014 61.99 374.38 160.3 2406.3
10/23/2014 61.72 376.08 161.05 2437.05
10/27/2014 61.95 377.4 157.25 2429.9
10/28/2014 61.43 375.16 154.95 2460.7
10/29/2014 61.29 377.69 159.35 2473.85
10/30/2014 61.22 376.47 159.75 2508
10/31/2014 62.32 390.62 162.9 2551.35
 11/3/2014 62.7 397.58 162.25 2560.05
11/5/2014 61.99 399.43 163.95 2532.95
11/7/2014 66.95 393.3 168.05 2567.7
11/10/2014 68.25 384.01 167.35 2576.2
11/11/2014 68.82 395.2 165.45 2647.95
11/12/2014 69.45 397.82 164.6 2623
11/13/2014 68.09 392.13 162.7 2583.95
11/14/2014 67.47 393.2 162.45 2614.55
11/17/2014 68.25 400.16 164.3 2558.7
11/18/2014 67.76 404.19 168.55 2535.25
11/19/2014 67.31 393.06 167.2 2499
11/20/2014 65.96 381.19 171.5 2466.45
11/21/2014 65.58 385.66 172.2 2489.1
11/24/2014 69.22 391.16 168.1 2519.3
11/25/2014 68.18 375.3 163.15 2471
11/26/2014 69.07 371.9 163.05 2476.6
11/27/2014 68.9 372.44 164.8 2477
11/28/2014 69.33 400.98 159.3 2490.05
12/1/2014 69.1 394.66 160.3 2478.35
12/2/2014 75.39 403.71 163.85 2470.6
12/3/2014 78.91 404.58 163.2 2469.6
12/4/2014 87.89 409.54 158.95 2466.5
12/5/2014 86.92 408.28 153 2487.55
12/8/2014 84.36 403.56 147.1 2504.95
12/9/2014 85.24 389.17 146.1 2480.7
12/10/2014 84.29 403.03 142.5 2511.5
12/11/2014 86.65 410.17 144.6 2483.45
12/12/2014 84.15 405.36 142.75 2515.65
12/15/2014 81.32 409.45 140.15 2540.05
12/16/2014 79.34 396.22 143.2 2489.85
12/17/2014 79.28 396.51 143.2 2439.8
12/18/2014 83.56 423.7 145.15 2446.55
12/19/2014 83.67 416.98 146.05 2493.05
12/22/2014 83 426.22 149.5 2517.85
12/23/2014 81.99 421.41 149.5 2539.6
12/24/2014 81.8 427.68 149.6 2625.7
12/26/2014 81.64 435.22 149.9 2594.85
12/29/2014 81.87 430.7 150.6 2643.15
12/30/2014 84.23 436.39 150.1 2628.85
12/31/2014 88 436.53 153.8 2671.25
1/1/2015 88.59 437.26 159.3 2665
1/2/2015 87.78 436.68 159.55 2743.65
 1/5/2015 86 437.7 153.3 2751.35
1/6/2015 84.76 425.4 150 2662.15
1/7/2015 96.51 424.86 149.9 2660.25
1/8/2015 94.11 440.18 152.3 2731.4
1/9/2015 96.03 428.46 147.45 2726.95
1/12/2015 96.55 432.21 146.15 2701.25
1/13/2015 99.99 432.59 146.75 2813.75
1/14/2015 98.6 426.61 148.15 2904.05
1/15/2015 98.04 444.12 149.9 3077.05
1/16/2015 98.91 441.49 151.75 3071
1/19/2015 97.56 450.44 155.2 3086.2
1/20/2015 94.97 455.89 157.35 3098.65
1/21/2015 94.7 457.15 163.15 3054.8
1/22/2015 96.66 453.22 165.7 3121.85
1/23/2015 96.53 455.16 168.5 3143.15
1/27/2015 102.03 456.23 170.35 3120.3
1/28/2015 102.17 462.7 166 3133.8
1/29/2015 100.34 456.38 159.5 3154.6
1/30/2015 99.97 430.99 154.55 3139.8
2/2/2015 102.65 442.32 154.05 3084.95
2/3/2015 108 426.81 154 3105
2/4/2015 106.58 440.67 154.2 3094.15
2/5/2015 104.86 417.47 154 3060.7
2/6/2015 102.46 403.66 155.1 3008.1
2/9/2015 99.41 390.38 154 2964.5
2/10/2015 100.47 387.85 150.75 2975.3
2/11/2015 104.99 393.15 151.15 3007.55
2/12/2015 110.54 389.17 153.3 3038.7
2/13/2015 108.75 405.26 154.5 3110.1
2/16/2015 109.93 399.82 157.65 3082.3
2/18/2015 119.94 399.04 158.75 3103.55
2/19/2015 115.13 395.44 152.3 3059.25
2/20/2015 114.64 401.03 150.65 3019.3
2/23/2015 111.79 391.79 152.3 2971
2/24/2015 110.81 394.47 149.35 2986.45
2/25/2015 111.19 390.92 152.35 3038.85
2/26/2015 109.52 382.84 154.85 2973.65
2/27/2015 112.99 396.85 154.8 3121.2
2/28/2015 111.84 404.1 152.4 3137.4
3/2/2015 109.63 408.62 153.15 3374.9
3/3/2015 109.15 417.32 153.25 3354.95
3/4/2015 109.59 407.4 156.15 3298.25
 3/5/2015 107.25 412.02 149.95 3188.05
3/9/2015 103.16 398.45 149.15 3064.75
3/10/2015 99.47 395.49 153.85 3018.95
3/11/2015 100.66 396.27 163.7 2988.4
3/12/2015 101.36 397.24 174.95 3004.7
3/13/2015 99.75 387.71 182.1 2943.6
3/16/2015 97.94 387.17 173.2 2912.25
3/17/2015 100.8 387.85 176.65 2930.7
3/18/2015 98.87 389.85 175.25 2932.1
3/19/2015 97.47 379.83 174.9 2886.2
3/20/2015 95.66 371.61 174.7 2855.4
3/23/2015 95.51 371.66 171.35 2831.4
3/24/2015 97.3 365.43 169.9 2805.4
3/25/2015 95.67 361.78 173.4 2768
3/26/2015 94.85 353.61 180.4 2797.8
3/27/2015 93.16 352.59 171.45 2805.25
3/30/2015 97.45 362.51 183.1 2939
3/31/2015 100.42 357.85 183.75 2875
4/1/2015 104.88 369.37 189.25 2882.9
4/6/2015 107.74 374.28 193.35 2894.7
4/7/2015 107.66 372.09 197.1 2935.05
4/8/2015 110.35 368.89 192.15 2986.15
4/9/2015 110.82 378.03 187.75 2964.05
4/10/2015 108.74 381.34 195.7 2968.4
4/13/2015 103.36 388.87 202.3 3001.9
4/15/2015 99.95 392.67 198.75 2992.8
4/16/2015 98.59 388.82 202.7 2896.2
4/17/2015 96.59 390.43 196.95 2806.75
4/20/2015 93.74 379.58 191.85 2779
4/21/2015 93.91 384.69 185.35 2755.25
4/22/2015 95.63 378.81 186.35 2797.3
4/23/2015 95.65 377.64 184.75 2735.05
4/24/2015 93.74 367.62 182.65 2707.15
4/27/2015 89.26 371.37 186.35 2656.45
4/28/2015 89.26 374.23 191.55 2691.5
4/29/2015 90.05 373.46 181.75 2680.75
4/30/2015 92.44 368.06 174.95 2666.1
5/4/2015 94.05 377.3 178.35 2713.3
5/5/2015 97.97 374.72 178.75 2705.65
5/6/2015 94.51 357.41 171.8 2602.65
5/7/2015 90.14 345.59 172.8 2621.45
5/8/2015 93.08 334.7 169.8 2701.85
5/11/2015 94.18 352.69 171.45 2823.5
5/12/2015 94.26 339.66 167.7 2751.45
5/13/2015 94.96 348.51 168.2 2792.9
5/14/2015 94.42 359.94 172.3 2791.5
5/15/2015 94.9 352.25 173.25 2799.95
5/18/2015 94.84 343.94 176.5 2898.1
5/19/2015 95.29 343.01 178.7 2969.55
5/20/2015 95.36 341.7 175.75 3033.6
5/21/2015 96.72 343.79 172.3 3065.35
5/22/2015 95.8 343.64 167.25 2988.55
5/25/2015 96.25 330.9 167.3 2937.8
5/26/2015 98.77 327.16 166.05 2909.1
5/27/2015 99.15 332.07 169.9 2882.2
5/28/2015 100.13 332.26 169.1 2916.25
5/29/2015 107.49 333.77 173.2 2976.65
6/1/2015 108.23 332.94 172.15 2992.9
6/2/2015 104.2 317.43 171.95 2902.4
6/3/2015 97.76 314.85 175.3 2830.2
6/4/2015 99.39 309.11 173.9 2867.15
6/5/2015 99.54 301.33 178.25 2804.45
6/8/2015 98.71 288.1 176.45 2808.05
6/9/2015 97.24 285.04 177.45 2811.8
6/10/2015 98.24 285.09 175.6 2804.8
6/11/2015 96.12 285.24 167.85 2705.95
6/12/2015 97.6 286.4 170.6 2743.35
6/15/2015 98.02 285.48 175.5 2715.65
6/16/2015 97.9 293.07 168.8 2742.6
6/17/2015 98.99 293.7 170.35 2789.5
6/18/2015 101.03 293.26 173.7 2798.1
6/19/2015 102.21 294.52 175.35 2802.55
6/22/2015 102.04 300.94 175.2 2800.75
6/23/2015 101.8 304.06 175.1 2891.1
6/24/2015 100.95 298.03 173.8 2844.8
6/25/2015 101.13 285.87 173.5 2862.95
6/26/2015 103.38 281.88 172 2915.5
6/29/2015 100.07 276.34 169.35 2907.7
6/30/2015 100.85 270.35 175.65 2991.4
7/1/2015 102.35 278.96 178.9 3051.1
7/2/2015 102.35 277.55 182.25 3058.25
7/3/2015 102.46 279.69 181.05 3061.95
7/6/2015 101.4 285.48 180.95 3101.05
7/7/2015 103.73 284.12 181.05 3160.95
 7/8/2015 102.19 276.77 180.3 3116.95
7/9/2015 102.75 279.35 179.65 3103.75
7/10/2015 103.02 284.46 175.15 3134.65
7/13/2015 103.47 289.81 175.2 3163.9
7/14/2015 104.67 290.93 175.9 3136.4
7/15/2015 105.62 288.1 176.85 3200.85
7/16/2015 109.57 290.59 179.25 3173.6
7/17/2015 109.36 289.52 181.3 3216.65
7/20/2015 109.65 280.81 184.05 3353.95
7/21/2015 108.74 275.27 182.3 3231.4
7/22/2015 109.73 276.92 178.95 3255.75
7/23/2015 112.77 276.72 178.05 3240.15
7/24/2015 110.21 271.62 178.6 3208.75
7/27/2015 110.46 260.58 171.75 3132.2
7/28/2015 112.54 253.38 169 3125.1
7/29/2015 117.63 249.2 169.7 3133.9
7/30/2015 117.8 255.52 170.5 3151.25
7/31/2015 119.61 268.7 172.85 3149.65
8/3/2015 123.52 283.63 171.05 3157.9
8/4/2015 123.76 300.94 164.5 3143.25
8/5/2015 121.34 295.25 166 3211.45
8/6/2015 119.4 303.13 168.3 3222
8/7/2015 119.02 300.41 166.85 3202.05
8/10/2015 117.46 300.02 163.95 3170.85
8/11/2015 114.3 301.28 161.3 3151.5
8/12/2015 112.08 285.87 161.65 3066.85
8/13/2015 112.73 280.81 157.5 3071.1
8/14/2015 115.33 297.25 161.3 3108.15
8/17/2015 113.75 337.13 162.5 3081.85
8/18/2015 111.48 339.46 159.9 3133.2
8/19/2015 109.34 333.04 160.85 3162.95
8/20/2015 108.67 317.19 156.95 3049.2
8/21/2015 107.48 318.5 152.6 2971.75
8/24/2015 95.54 275.41 146.9 2836.8
8/25/2015 100.25 279.93 151.3 2896.3
8/26/2015 100.89 271.18 151.65 2901.3
8/27/2015 102.83 280.91 151.8 2902.2
8/28/2015 104.54 272.83 153.75 2944.8
8/31/2015 100.99 278.04 155.85 2898.1
9/1/2015 96.87 261.02 149.65 2831.1
9/2/2015 98.35 253.58 154.45 2877.25
9/3/2015 99.05 258.68 149.95 3004.1
 9/4/2015 97.05 249.49 149.05 2916.9
9/7/2015 94.68 245.94 145 2857.7
9/8/2015 98.04 253.28 146.1 2884.75
9/9/2015 100.62 257.9 149.2 2983.35
9/10/2015 102.03 250.75 148.35 2974.5
9/11/2015 100.45 251.92 148.8 2938.65
9/14/2015 99.18 259.95 147.85 2948.8
9/15/2015 98.17 254.65 144.3 2922.65
9/16/2015 98.12 259.85 146.4 2940.4
9/18/2015 99.04 269.43 147.05 2944.55
9/21/2015 100.12 276.09 145.75 2905.95
9/22/2015 99.38 266.66 143.25 2810.9
9/23/2015 103.86 270.99 141.3 2783.25
9/24/2015 106.35 270.6 139.25 2810.65
9/28/2015 107.36 270.6 142.65 2718.95
9/29/2015 104.31 273.86 139.3 2712.3
9/30/2015 103.37 272.06 149.35 2679.8
10/1/2015 103.93 271.76 150.05 2773.85
10/5/2015 107.45 282.07 153.8 2817.55
10/6/2015 108.24 288.25 158.2 2771.55
10/7/2015 109.47 291.56 158.95 2759.8
10/8/2015 109.37 290.1 156.75 2818.05
10/9/2015 109.78 289.95 157.9 2813.75
10/12/2015 109.72 287.96 157.65 2843.85
10/13/2015 107.96 289.37 152.65 2904.2
10/14/2015 107.91 285.72 151.25 2909.85
10/15/2015 107.83 293.5 152.6 2950.05
10/16/2015 108.45 292.68 150.4 2955.05
10/19/2015 107.96 290.34 151.45 2903.1
10/20/2015 113.27 292.24 151.35 2914.7
10/21/2015 111.62 286.06 151.6 2892.25
10/23/2015 110.61 287.62 140.45 2902.15
10/26/2015 109.43 283.53 141.1 2845.25
10/27/2015 110.55 281.93 140.85 2902.5
10/28/2015 110.14 276.43 141.15 2893.35
10/29/2015 110.67 273.27 141 2917.4
10/30/2015 112.98 269.48 139.75 2883.7
11/2/2015 111.9 270.06 140.15 2920.65
11/3/2015 114.27 271.81 139.25 2923.8
11/4/2015 114.05 266.8 141 2894.25
11/5/2015 112.66 262.62 138.95 2834.45
11/6/2015 112.7 267.44 139.2 2791.6
 11/9/2015 117.36 269.28 134.45 2754.7
11/10/2015 113.2 265.68 129.6 2703.75
11/11/2015 115.83 266.95 131.4 2719.8
11/13/2015 112.21 268.85 129.55 2680.85
11/16/2015 113.25 274.29 130.3 2731.95
11/17/2015 113.96 268.85 131.05 2739.7
11/18/2015 111.68 262.13 134.4 2735.05
11/19/2015 113.45 262.72 133.4 2754.3
11/20/2015 113.91 261.6 135.8 2775.1
11/23/2015 113.83 261.02 139.45 2800.15
11/24/2015 114.16 256.64 139.85 2777.7
11/26/2015 116.32 255.18 147.05 2812.3
11/27/2015 115.9 263.4 144.1 2832.65
11/30/2015 113.93 265.25 141.4 2806.95
12/1/2015 112.78 262.86 141.55 2862.7
12/2/2015 110.95 256.98 140.1 2845.9
12/3/2015 111.23 253.04 140.25 2854.8
12/4/2015 111.23 246.09 138.8 2862.4
12/7/2015 111.35 245.99 137.2 2863.6
12/8/2015 110.54 243.26 135.6 2849.85
12/9/2015 108.81 240.64 133.55 2785.45
12/10/2015 108.3 239.23 134.5 2813.8
12/11/2015 106.51 234.71 131.65 2777.45
12/14/2015 107.91 235.82 135 2839.55
12/15/2015 107.01 233.25 131.8 2857.9
12/16/2015 108.49 233.93 135.55 2848.55
12/17/2015 109.65 236.26 133.75 2889.1
12/18/2015 112.3 235.58 135.05 2824.4
12/21/2015 114.11 236.85 138.15 2809.3
12/22/2015 115.46 232.91 139.4 2797.75
12/23/2015 115.44 234.32 139.7 2818.1
12/24/2015 119.71 234.17 141.15 2820.25
12/28/2015 118.84 234.41 139.85 2810.6
12/29/2015 121.95 234.07 140.45 2819.3
12/30/2015 123.1 230.52 140.7 2787.6
12/31/2015 124.81 227.26 143.75 2784.95
1/1/2016 125.12 231.64 142.85 2816
1/4/2016 125.06 227.02 135.7 2760.05
1/5/2016 124.09 224.2 135.55 2739
1/6/2016 122.93 222.3 135 2736.65
1/7/2016 117.69 212.97 133.4 2666.35
1/8/2016 117.97 214.13 133.3 2703
1/11/2016 120.74 210.44 130.25 2726.9
1/12/2016 121.84 201.93 125.35 2670.65
1/13/2016 121.61 193.61 121.15 2684.55
1/14/2016 119.06 185.97 119.4 2627.05
1/15/2016 114.66 174.98 112.75 2617.05
1/18/2016 112.67 172.7 111.25 2638.75
1/19/2016 114.47 173.77 116.6 2644.5
1/20/2016 110.37 167.54 117.45 2625.2
1/21/2016 106.73 170.17 113.9 2697.1
1/22/2016 108.73 181.26 106.85 2718.9
1/25/2016 109.82 179.21 106.9 2750.25
1/27/2016 109.73 184.76 109.2 2747.2
1/28/2016 111.93 186.41 104.75 2743.5
1/29/2016 111.92 188.7 103.1 2826
2/1/2016 111.9 182.38 104.85 2812.35
2/2/2016 110.98 181.01 104 2809.3
2/3/2016 110.45 175.86 103.05 2771.05
2/4/2016 111.21 177.22 100.05 2770.2
2/5/2016 112.15 187.92 101.45 2842.75
2/8/2016 111.89 191.91 102.05 2820.9
2/9/2016 109.76 185.34 102.25 2763.25
2/10/2016 107.96 178.24 100.1 2805.9
2/11/2016 102.02 167.98 100.85 2707.8
2/12/2016 102.49 168.22 110 2769.4
2/15/2016 105.57 174.25 108.85 2803.5
2/16/2016 101.66 166.08 105.3 2790.9
2/17/2016 101.79 169.2 107.8 2774.95
2/18/2016 104.09 167.59 107.7 2794.8
2/19/2016 102.78 166.96 108.4 2840.3
2/22/2016 105.27 163.55 109.25 2918.55
2/23/2016 101.51 158.45 106.6 2814.25
2/24/2016 99.18 158.79 104.55 2795.75
2/25/2016 97.17 156.31 105.85 2778.65
2/26/2016 96.12 156.99 105.45 2775.45
2/29/2016 93.55 154.22 104.45 2767.05
3/1/2016 94.73 160.78 105.7 2887.5
3/2/2016 95.77 172.16 106.7 2973.7
3/3/2016 97.85 173.57 108.25 2953.95
3/4/2016 100.05 179.12 105.7 2904.95
3/8/2016 98.63 174.93 105.55 2953.9
3/9/2016 99.45 175.18 106.2 2991.3
3/10/2016 98.27 174.93 104.65 2995.55
3/11/2016 98.81 177.37 102.05 2990.55
3/14/2016 97.15 180.04 101.65 3008.4
3/15/2016 96.39 181.55 99.2 2988.25
3/16/2016 96.58 182.67 98.35 2974.35
3/17/2016 98.15 181.84 100.35 3026.85
3/18/2016 100.05 184.9 102.1 3110.25
3/21/2016 107.08 187.68 101.95 3221.6
3/22/2016 108.39 187.87 102.1 3201.6
3/23/2016 109.03 185.88 105.2 3197.85
3/28/2016 106.06 177.56 105.45 3178.9
3/29/2016 107.25 175.81 107.1 3137.1
3/30/2016 109.65 182.08 109.1 3192.05
3/31/2016 110.86 184.66 109.75 3227
4/1/2016 108.89 193.32 106.9 3204.45
4/4/2016 109.6 193.03 113.3 3173.15
4/5/2016 107.31 181.45 109.35 3101.05
4/6/2016 106.81 179.6 111.25 3191.55
4/7/2016 105.12 177.03 109.4 3139.85
4/8/2016 106.31 177.56 108.9 3159
4/11/2016 104.57 182.23 115.3 3153.7
4/12/2016 107.76 184.95 113.45 3164.9
4/13/2016 108.39 191.08 114.75 3275.55
4/18/2016 109.47 188.55 120.8 3406.9
4/20/2016 108.95 191.66 116.65 3369.75
4/21/2016 106.18 199.88 117 3269.6
4/22/2016 106.18 205.43 117.55 3270.85
4/25/2016 106.55 201.29 118.25 3277.6
4/26/2016 108.18 208.2 123.75 3266.9
4/27/2016 110.25 206.16 125 3189.45
4/28/2016 107.65 204.65 126.55 3164.05
4/29/2016 107.53 200.37 118.3 3162.45
5/2/2016 107.86 195.75 117.55 3177.4
5/3/2016 106.73 190.98 119.8 3214.2
5/4/2016 104.16 184.13 119.6 3183.6
5/5/2016 104.26 184.32 113.6 3120.15
5/6/2016 103.67 183.98 113.55 3100.9
5/9/2016 104.72 188.65 113.75 3164.95
5/10/2016 106.29 188.26 112.9 3172.1
5/11/2016 105.2 181.94 111.25 3196.2
5/12/2016 105.65 183.35 111.9 3221.35
5/13/2016 104.3 181.4 113 3152.65
5/16/2016 103.06 173.52 111.75 3169.25
5/17/2016 103.03 176.2 111.25 3252.8
5/18/2016 104.35 179.75 110.5 3217.15
5/19/2016 101.55 173.77 107.5 3181.65
5/20/2016 100.15 178.73 109.2 3142.7
5/23/2016 100 175.42 110.25 3124.5
5/24/2016 100.55 176.44 107.45 3173.7
5/25/2016 100.85 188.02 109.6 3205.6
5/26/2016 102.3 193.32 113.85 3214.95
5/27/2016 107.56 187.63 113.25 3246.05
5/30/2016 108.23 187.58 113.35 3220.4
5/31/2016 107.43 199.93 114.7 3229.35
6/1/2016 105.2 191.96 117.35 3236.4
6/2/2016 105.76 194.44 118.35 3231.35
6/3/2016 103.75 187.38 106.55 3189.05
6/6/2016 107.64 188.89 106.15 3228.8
6/7/2016 110.41 190.45 105.35 3331.8
6/8/2016 117.3 188.65 105.15 3373
6/9/2016 114.67 191.52 104.85 3381
6/10/2016 114.95 190.69 103.45 3377.1
6/13/2016 113.47 187.24 99.95 3389.2
6/14/2016 113.16 191.71 99.75 3320.1
6/15/2016 114.59 193.76 100.5 3360.8
6/16/2016 115.36 197.11 99.9 3281.85
6/17/2016 114.52 197.35 101.05 3294.9
6/20/2016 116.84 203.09 102.95 3363.35
6/21/2016 116.79 206.4 102.15 3352.15
6/22/2016 114.86 205.82 101.4 3318.05
6/23/2016 115.61 207.47 101.6 3334.15
6/24/2016 113.81 204.07 99.45 3295.1
6/27/2016 114.47 208.98 100.35 3396.1
6/28/2016 113.95 209.46 104.3 3400.3
6/29/2016 115.46 211.8 104.9 3396.45
6/30/2016 115.25 212.48 106.55 3411.9
7/1/2016 115.54 212.67 106.05 3426.6
7/4/2016 115.87 219.73 106.35 3410.75
7/5/2016 116.04 222.55 105.35 3371.2
7/7/2016 115.58 223.71 104.9 3379.35
7/8/2016 114.31 220.16 101.9 3399.45
7/11/2016 114.48 230.04 103.3 3453.85
7/12/2016 114.62 231.79 104.1 3480.1
7/13/2016 113.29 233.34 106.65 3434.85
7/14/2016 115.93 248.61 107.6 3500.35
7/15/2016 114.05 249.83 111.15 3524.65
7/18/2016 113.04 240.35 103.9 3499.6
7/19/2016 112.6 251.68 106.35 3505.9
7/20/2016 113.55 252.21 105.45 3559.75
7/21/2016 112.7 244.63 105.35 3637.25
7/22/2016 112.53 234.32 106.7 3639.5
7/25/2016 113.16 246.77 107.05 3671.95
7/26/2016 111.62 250.71 107.65 3630.75
7/27/2016 110.78 254.01 106.35 3648.75
7/28/2016 110.98 251.19 105.1 3684.35
7/29/2016 112.37 244.33 104.5 3705.75
8/1/2016 112.66 237.33 104.2 3755.8
8/2/2016 112.88 245.99 104.05 3680.8
8/3/2016 112.4 244.24 104.6 3673.7
8/4/2016 111.87 250.17 105.3 3661
8/5/2016 114.42 252.16 106.1 3802.7
8/8/2016 112.76 250.95 103.1 3779.85
8/9/2016 112.88 254.06 97.15 3801.8
8/10/2016 112.02 243.36 92.95 3728.5
8/11/2016 110.12 240.25 95.5 3703.7
8/12/2016 111.67 248.86 93.9 3713.2
8/16/2016 112.4 246.86 94.6 3738.45
8/17/2016 112.71 252.75 93.4 3700.55
8/18/2016 111.62 257.56 93.7 3871.2
8/19/2016 112.05 258.97 93.6 3914.7
8/22/2016 111.27 260.19 94.45 3865.8
8/23/2016 110.86 258.2 100.8 3826.1
8/24/2016 111.67 263.59 98.2 3819.7
8/25/2016 109.94 262.96 95.65 3792.05
8/26/2016 109.94 261.21 93.95 3800.8
8/29/2016 110.45 266.12 94.45 3782.5
8/30/2016 110.82 272.93 93.8 3891.85
8/31/2016 110.95 272.88 93.45 4028.7
9/1/2016 111.35 269.87 83.65 4062.9
9/2/2016 110.82 273.86 84.45 4085.35
9/6/2016 110.3 279.4 84.85 4074.8
9/7/2016 110 298.32 83.7 4085.6
9/8/2016 109.34 301.38 84.5 4115.35
9/9/2016 110.11 302.69 83.6 3953.7
9/12/2016 109.08 288.88 82.8 3866.15
9/14/2016 108.39 302.89 83.75 3944.25
9/15/2016 110.85 296.18 84.5 3928.65
 9/16/2016 110.17 291.9 85.15 3924
9/19/2016 112.33 294.86 84.85 3990.45
9/20/2016 112.55 295.74 83.9 3988.7
9/21/2016 113.21 293.75 84.45 3960.75
9/22/2016 114.22 299.68 83.35 3980
9/23/2016 114.67 294.28 82.5 3964.2
9/26/2016 115.02 296.03 80.3 3923.15
9/27/2016 116.34 294.48 79.55 3914.8
9/28/2016 116.45 303.86 82.5 3972.65
9/29/2016 112.03 289.27 79.8 3861.3
9/30/2016 113.16 299.92 79.1 3851.55
10/3/2016 115.72 310.57 81.1 3928.45
10/4/2016 115.44 321.71 81.2 3953.2
10/5/2016 115.73 325.89 79.95 4033.15
10/6/2016 115.65 320.93 79.95 3960.2
10/7/2016 115.24 319.62 80 3933.9
10/10/2016 114 315.92 79.85 3976.75
10/13/2016 113.1 301.82 76.05 3985.75
10/14/2016 115.41 304.49 74.7 4036.5
10/17/2016 114.98 296.47 72.25 4012.85
10/18/2016 116.53 305.81 72.8 4022.75
10/19/2016 115.69 305.52 76.3 4032.55
10/20/2016 115.99 313.25 78.3 4007.1
10/21/2016 114.92 310.67 80 3980.9
10/24/2016 115.33 316.6 76.8 3971.5
10/25/2016 115.3 314.66 75.3 4017.05
10/26/2016 114.5 305.66 78.7 3937.55
10/27/2016 114.49 306.39 77.5 3941.55
10/28/2016 118.29 305.18 76.2 3982.7
10/30/2016 120.68 305.47 76.8 3964.25
11/1/2016 120.93 303.13 76.6 3976.75
11/2/2016 118.35 285.96 74.3 3896.1
11/3/2016 118.67 287.62 73.55 3906.65
11/4/2016 118.17 281.88 72.15 3854.55
11/7/2016 118.36 290.88 73.2 3908.5
11/8/2016 119.94 288.54 73 3958.95
11/9/2016 118.52 292.19 72.3 3765.75
11/10/2016 123.95 312.18 73.05 3841.25
11/11/2016 118.37 303.38 69.95 3634.1
11/15/2016 117.21 307.41 71.35 3364.15
11/16/2016 118.76 311.11 70.55 3370.25
11/17/2016 119.53 315.34 69.95 3335.85
11/18/2016 118.9 317.38 71.1 3392.8
11/21/2016 116.2 298.71 71.1 3322.3
11/22/2016 118.2 294.38 70.95 3422.75
11/23/2016 117.65 296.42 72.9 3452.2
11/24/2016 118.05 297.59 71.45 3483.75
11/25/2016 118.62 302.01 73.65 3497.45
11/28/2016 125.92 300.9 75.8 3504.85
11/29/2016 127.94 302.11 79.25 3536.25
11/30/2016 130.83 309.7 77.45 3603.45
12/1/2016 130.35 306.05 72.8 3570.7
12/2/2016 129.01 300.07 73.45 3585.65
12/5/2016 130.14 303.08 72.65 3582.75
12/6/2016 132.44 304.74 74.4 3601.9
12/7/2016 132.59 299.92 75.45 3568.05
12/8/2016 134.57 302.74 76.65 3593
12/9/2016 137.15 306.97 76.8 3568.95
12/12/2016 136.89 298.17 75.6 3462.35
12/13/2016 133.97 296.52 77.05 3366.75
12/14/2016 129.54 293.21 77.15 3315.05
12/15/2016 130.85 296.52 76.95 3264.5
12/16/2016 131.36 292 76.2 3177.65
12/19/2016 130.87 289.47 76.4 3107.7
12/20/2016 128.37 283.63 73.25 3145.6
12/21/2016 128.54 280.91 72.75 3192.35
12/22/2016 126.75 275.22 71.5 3143.7
12/23/2016 125.91 272.06 70.8 3107.1
12/26/2016 123.29 256.49 69.4 3088.75
12/27/2016 124.75 260.24 70 3156.55
12/28/2016 123.55 256.64 71.4 3159.5
12/29/2016 124.34 253.48 72.75 3216.2
12/30/2016 125.01 255.71 74.15 3250.2
1/2/2017 124.14 255.28 74.95 3371.35
1/3/2017 129.38 257.56 73.4 3326.7
1/4/2017 130.2 256.69 74.15 3301.4
1/5/2017 130.16 259.07 74.8 3382.85
1/6/2017 128.34 262.96 72.9 3322.75
1/9/2017 132.2 262.62 74.1 3291.85
1/10/2017 137.43 261.36 74.5 3279.45
1/11/2017 138.88 268.75 74.6 3353.1
1/12/2017 140.99 267.63 72.15 3352.5
1/13/2017 138.97 268.55 68.8 3319.7
1/16/2017 139.05 270.6 69.9 3340.2
1/17/2017 137.7 276.48 69.25 3380.25
1/18/2017 137.45 280.32 67.45 3501.65
1/19/2017 135.45 278.96 69.35 3461.45
1/20/2017 134.08 265.2 71.5 3471.65
1/23/2017 137.66 267.14 73.35 3527.8
1/24/2017 138.18 270.21 75.9 3656.85
1/25/2017 137.68 274.05 76.15 3680.4
1/27/2017 140.08 276.24 78 3686.3
1/30/2017 144.08 279.98 97.7 3693.9
1/31/2017 140 276 110.1 3694.45
2/1/2017 142.58 284.36 107.4 3779.75
2/2/2017 140.52 290.49 109.8 3721.55
2/3/2017 140.4 302.5 109.45 3737.5
2/6/2017 139.73 302.6 108.4 3754.85
2/7/2017 142.28 302.99 107.35 3696
2/8/2017 142.32 301.48 109.55 3717.9
2/9/2017 142.22 300.99 110.6 3752.45
2/10/2017 140.35 302.55 110.45 3761.9
2/13/2017 138.78 292.68 107.25 3767.7
2/14/2017 137.26 294.91 109.9 3705.65
2/15/2017 138.6 285.33 107.3 3678.15
2/16/2017 138.76 287.96 107.85 3714.25
2/17/2017 138.88 291.9 105.9 3718.5
2/20/2017 139.63 290.3 108.45 3756.65
2/21/2017 141.83 293.8 108.35 3769.35
2/22/2017 137.33 291.7 112.6 3777.8
2/23/2017 136.86 291.5 119.6 3786.1
2/27/2017 137.1 288.95 114.55 3737.2
2/28/2017 137.78 295.55 115.85 3774.55
3/1/2017 138.29 296 113.25 3731.1
3/2/2017 136.67 291 109.6 3817.8
3/3/2017 135.89 288.7 110.55 3801.75
3/6/2017 139.1 290.9 109.75 3824.1
3/7/2017 139.14 288.9 108.6 3786.9
3/8/2017 138.31 287.75 106.2 3803.6
3/9/2017 141.32 285.95 103.95 3822.85
3/10/2017 142.52 284 104.25 3852.45
3/14/2017 142.9 284.75 103.05 3998.95
3/15/2017 142.7 289.55 113.1 4017.45
3/16/2017 150.14 295.65 112.95 4056.55
3/17/2017 146.91 292.85 108.1 4039.8
3/20/2017 147.73 294.25 97.7 3999.8
3/21/2017 145 288.45 92.95 4007.8
3/22/2017 139.82 282.25 91.3 3970.25
3/23/2017 142.91 283.05 91.6 3974.25
3/24/2017 141.41 293.25 90.9 3973.95
3/27/2017 144.36 296.75 87.6 3951.25
3/28/2017 144 297.2 88.5 3987.3
3/29/2017 141.5 302.1 88.9 3999.35
3/30/2017 139.5 303.15 87.05 3988.45
3/31/2017 142.5 302.75 85.85 3984.75
4/3/2017 145.36 304.45 85.1 4026.75
4/5/2017 146.68 310.5 87.75 4081.25
4/6/2017 150.45 309.95 86.6 4111.15
4/7/2017 152.41 304.8 87.6 4081
4/10/2017 156.27 309.45 88 4058.9
4/11/2017 160.55 316 88.7 4033.3
4/12/2017 158.77 312.25 86.7 4033.1
4/13/2017 154.5 314.45 86.15 4019.35
4/17/2017 155.55 310.2 86.05 3999.85
4/18/2017 156.27 312.75 86.2 3972.2
4/19/2017 162.45 317.65 86.2 3939.8
4/20/2017 161.91 325.15 84.65 4006.75
4/21/2017 164.09 323.1 85.3 3978.35
4/24/2017 165.23 328.8 85 4141.55
4/25/2017 163.86 331.65 85.25 4242.4
4/26/2017 163.45 330 85.7 4230.9
4/27/2017 163.23 329.25 85.15 4237.1
4/28/2017 166.32 357.55 85.95 4248.95
5/2/2017 166.45 367.65 84.7 4206
5/3/2017 162.59 367.15 83.8 4301.4
5/4/2017 165.23 388.15 83.35 4324.2
5/5/2017 163.18 394.55 82 4329.95
5/8/2017 164.41 395 87.6 4426.25
5/9/2017 164.77 373.6 87 4432.9
5/10/2017 167.23 368.55 90.7 4367.55
5/11/2017 165.23 371.1 90.8 4412.5
5/12/2017 163.09 366 92.35 4404.35
5/15/2017 163.59 364.3 86.05 4437.7
5/16/2017 166 373.15 87.8 4485.15
5/17/2017 163.68 373.95 87.2 4471
5/18/2017 159.05 368.3 87.05 4341.05
5/19/2017 158.27 367.6 87.9 4360.6
5/22/2017 159.68 361.7 87.75 4269.6
5/23/2017 156.41 357.35 84.55 4267.35
5/24/2017 151.64 353.1 78.8 4172.2
5/25/2017 156.36 358.65 79.1 4162.4
5/26/2017 159.05 360 79.75 4154.4
5/29/2017 156.86 350.6 79.25 4061.3
5/30/2017 154.68 355.7 78.9 4082.1
5/31/2017 156.95 350.9 80 4195.2
6/1/2017 157 352.7 79.5 4198.35
6/2/2017 156.45 360.05 79.95 4240.6
6/5/2017 154.59 362.65 81.7 4178.15
6/6/2017 153.77 358.5 80.1 4122.5
6/7/2017 155.95 362.7 78.9 4140.75
6/8/2017 153.95 359.35 79.45 4120.25
6/9/2017 152.95 360.45 78.95 4111.95
6/12/2017 150.55 346 79.05 4045.45
6/13/2017 150.05 348.7 79.1 4061.8
6/14/2017 150.91 355.35 77.05 4052.85
6/15/2017 151.77 351.95 76.55 4043.8
6/16/2017 154.32 352.05 77.75 4125.3
6/19/2017 153.32 355.45 79.65 4097.55
6/20/2017 152.59 352.45 82.15 4063.8
6/21/2017 153.91 353.4 80.75 4016.05
6/22/2017 151.27 350.45 80.25 4057.85
6/23/2017 150.27 339.25 79.35 3999
6/27/2017 145.95 323.8 81.15 3877.9
6/28/2017 145.23 326 83.5 3958.25
6/29/2017 145.45 332.65 84.35 3953.75
6/30/2017 146.86 328.65 85.25 3959.1
7/3/2017 147.64 331.65 86.15 3998.85
7/4/2017 148.55 331.55 83.95 4019.05
7/5/2017 154.18 332.4 83.55 4087.95
7/6/2017 156.36 342.5 82.5 4107.35
7/7/2017 154.73 346 83.35 4096.9
7/10/2017 157 361.55 87.2 4135.15
7/11/2017 155.55 355.7 84.3 4151.25
7/12/2017 154.95 359.5 85.45 4191.25
7/13/2017 157.36 362.4 87.8 4198.7
7/14/2017 157.5 367.65 88.95 4222.9
7/17/2017 159 368.5 88.9 4347.75
7/18/2017 157.91 368.55 87.2 4330.85
7/19/2017 157.86 371.25 95.15 4205.85
7/20/2017 156.86 351.9 95.05 4141.7
7/21/2017 155.91 350.8 91.95 4176.65
7/24/2017 156.95 353 91.8 4197.5
7/25/2017 156.95 357.2 97.7 4105.7
7/26/2017 159.55 357.15 94.55 4074.4
7/27/2017 161.32 353.95 92.75 4042.95
7/28/2017 161.73 364 95.55 4024.2
7/31/2017 162.5 368.1 92.45 4056.9
8/1/2017 164.5 362.7 92.55 4067.85
8/2/2017 165.5 360.25 92.35 4087.45
8/3/2017 164.18 347.6 93.25 4084.4
8/4/2017 162.68 351.6 92.7 4081.35
8/7/2017 165.27 352.55 93.05 4049.95
8/8/2017 165.32 346.65 91.65 4056.7
8/9/2017 162.95 343.95 91.05 3997.85
8/10/2017 155.23 330.7 87.95 3907.6
8/11/2017 155.59 325.9 86.2 3922.55
8/14/2017 160.23 330.3 86.3 3960.5
8/16/2017 159.36 336.85 86.95 3941.3
8/17/2017 166.5 335.1 89.35 3932.9
8/18/2017 165.91 332.7 90.3 4014.35
8/21/2017 162.82 326.75 89.25 4007.9
8/22/2017 162 326.7 87.95 3975.25
8/23/2017 166.41 336.15 90.5 3951.55
8/24/2017 170.86 341.2 90 3939.65
8/28/2017 171.68 339.05 89.85 3984.15
8/29/2017 168.32 337.45 87.45 3931.6
8/30/2017 174.41 339.3 88 4013.05
8/31/2017 172.73 339.75 90.65 4000.4
9/1/2017 176.32 340.45 88.7 3999.6
9/4/2017 174.27 335.4 86.9 4000.4
9/5/2017 174.91 338.15 84.65 4097.85
9/6/2017 175.91 335.4 81.8 4150.25
9/7/2017 176.41 335.3 80.7 4116.3
9/8/2017 171.05 331.7 79.6 4144.45
9/11/2017 174.55 333.85 78.65 4174.6
9/12/2017 179.59 338.85 78.7 4220.25
9/13/2017 177.14 339.9 82.6 4184.85
9/14/2017 172.91 346.25 81.7 4214.4
9/15/2017 172.82 347.8 79.65 4210.95
9/18/2017 175.32 347.15 82.55 4209.2
9/19/2017 173.5 342.65 83.2 4184.2
9/20/2017 174.05 344.6 80.15 4209.65
 9/21/2017 171.09 340.05 80.25 4166.05
9/22/2017 164.45 326 78.2 3999.6
9/25/2017 164.55 325.85 76.05 3901.8
9/26/2017 165.95 327.7 76.05 3914.65
9/27/2017 160.77 317.9 75.4 3798.5
9/28/2017 163.55 315.8 75.65 3868.7
9/29/2017 162.8 308 77.45 3854.2
10/3/2017 163.5 308.6 75.9 3895
10/4/2017 164.5 307.25 74.2 3872.5
10/5/2017 163.75 310 73.75 3894.4
10/6/2017 166.2 315.15 73.85 3930.9
10/9/2017 166.3 314.3 74.2 3957.35
10/10/2017 165.25 314.05 72.95 3970.8
10/11/2017 165.9 305.25 73.2 3951.2
10/12/2017 169.35 303.65 74.55 3919.8
10/13/2017 171 308.5 78.9 4005
10/16/2017 171.7 307.9 83.1 4004.25
10/17/2017 170.85 308.8 90 4089.4
10/18/2017 172.65 305.05 88.7 4092.2
10/19/2017 172.3 302.6 91.25 4034.35
10/23/2017 174.3 305.35 98.15 4205.05
10/24/2017 175 317.1 98.5 4227.1
10/25/2017 171.4 439.9 99.05 4460.25
10/26/2017 169.85 424.1 96.7 4483.9
10/27/2017 172.35 404.15 93 4439.85
10/30/2017 175.5 413.4 94.75 4472.25
10/31/2017 184.6 405.6 92.85 4401.05
11/1/2017 185.8 412.5 99 4426.3
11/2/2017 185.25 402.7 106.7 4399.15
11/3/2017 183 404.1 106.05 4375.1
11/6/2017 184.65 406.3 100.55 4427.75
11/7/2017 180.55 390.75 97.3 4373.45
11/8/2017 178.75 389.35 98.8 4370.6
11/9/2017 184.3 388.95 96.65 4363.35
11/10/2017 181.95 388.95 97 4450.85
11/13/2017 178.95 382.95 93.35 4348.65
11/14/2017 175.45 377.45 92.5 4361.4
11/15/2017 176.45 370.1 93.6 4306.7
11/16/2017 179.75 384.55 96 4273.1
11/17/2017 178.7 388.85 95.2 4267.05
11/20/2017 179.75 393.15 101.1 4181.3
11/21/2017 177.45 393.15 100.85 4163.4
11/22/2017 180.35 398.95 98.45 4230.4
11/23/2017 187.1 394.35 96.1 4185.15
11/24/2017 184.65 390.6 94.7 4241.3
11/27/2017 186.3 387.1 96.1 4272
11/28/2017 186.55 385.1 95.25 4275.9
11/29/2017 189 378.15 93.4 4287.75
11/30/2017 185.8 372.85 94.45 4203.8
12/1/2017 184.5 362.7 93.25 4184.95
12/4/2017 180.25 367.25 93.1 4110.05
12/5/2017 182.1 373.85 93.6 4108.3
12/6/2017 179.15 364.05 93.1 4037.4
12/7/2017 183.3 366.7 97.45 4081.85
12/8/2017 185.1 366.3 96.2 4165.55
12/11/2017 183.4 366.8 95.75 4240.55
12/12/2017 181.35 367.3 93.35 4222.5
12/13/2017 180.65 354.85 92.8 4274.35
12/14/2017 180.7 357.2 93.95 4268.2
12/15/2017 179.95 355.4 93.9 4311.8
12/18/2017 182.45 365.25 94.95 4309.9
12/19/2017 184.1 371.25 98.6 4360.5
12/20/2017 185.7 365.5 97.85 4333.1
12/21/2017 184.5 368.3 101.55 4332.75
12/22/2017 188.5 370.25 100.65 4288.9
12/26/2017 186.55 375.2 101.9 4340.35
12/27/2017 184.25 368.2 101.25 4277.7
12/28/2017 181.55 360.7 102.4 4276.45
12/29/2017 182.15 360.4 108.15 4320.6
1/1/2018 181.45 360.7 104.6 4256.05
1/2/2018 181.65 352.05 100.7 4252.3
1/3/2018 181 352.8 102.7 4301.95
1/4/2018 180.05 362.55 104.55 4345.5
1/5/2018 182.3 364.85 115.8 4395.8
1/8/2018 184.05 364.75 109.05 4425.3
1/9/2018 182.55 364.7 108.6 4426.85
1/10/2018 179.95 354.65 107.35 4403.2
1/11/2018 179 355.5 107.15 4406.1
1/12/2018 178 353.95 108.6 4405.5
1/15/2018 178.6 354.35 104.6 4520.15
1/16/2018 173.2 339.5 102.8 4545.1
1/17/2018 176.05 354.75 103.5 4544.25
1/18/2018 171.1 349.3 101.1 4408.65
1/19/2018 172.75 362.7 102.3 4300
1/22/2018 175.4 362.95 99.5 4330
1/23/2018 174.7 374.5 99.35 4374.7
1/24/2018 173.55 379.25 93.9 4283
1/25/2018 176.9 361.35 95.1 4359.95
1/29/2018 175.65 345.55 93.6 4390.7
1/30/2018 177 349.4 94 4363.2
1/31/2018 169.35 341.35 93.1 4382
2/1/2018 161.55 329.9 91.3 4391.45
2/2/2018 151.85 311.3 88.3 4179.45
2/5/2018 150 317.65 87.55 4146.4
2/6/2018 149.2 318.95 85 4092.65
2/7/2018 157.85 314.35 84.3 4081.55
2/8/2018 156.95 323.15 85.55 4167
2/9/2018 156.3 321.15 83.7 4153.3
2/12/2018 157.75 327.8 84.5 4200.3
2/14/2018 160.6 308.8 84.8 4175.5
2/15/2018 156.95 310.35 83.1 4187.85
2/16/2018 155.7 307.45 82.05 4166.35
2/19/2018 153.2 304.2 82.5 4116.6
2/20/2018 153.75 311.25 84 4140.6
2/21/2018 150.85 311.7 83.1 4131.55
2/22/2018 146.55 309.2 81.2 4099.9
2/23/2018 150.95 313.85 82.15 4116.4
2/26/2018 155.2 309.9 82.35 4140.8
2/27/2018 152.85 295.6 84.3 4176.1
2/28/2018 154.35 299.25 83.9 4155.6
3/1/2018 153.3 290.3 83.05 4153.3
3/5/2018 155.55 280.25 82.55 4095.4
3/6/2018 152 267.95 81.9 4150.3
3/7/2018 148.35 249.45 79.7 4113.45
3/8/2018 147.25 251.15 79.65 4119.9
3/9/2018 148.45 235.45 78.85 4079.85
3/12/2018 150.15 238.6 78.5 4176
3/13/2018 151.55 252 80.65 4170
3/14/2018 151.15 259.6 81.25 4230.25
3/15/2018 151.3 264.45 80.15 4189.4
3/16/2018 149.2 268.35 81.05 4026.3
3/19/2018 148.55 264.2 77.8 3972.4
3/20/2018 149.5 254.2 77.15 3936.8
3/21/2018 148.35 257.7 79.15 3999.2
3/22/2018 143.4 254.65 77.6 3925.15
3/23/2018 139.95 244.75 77.65 3873.75
3/26/2018 142.95 270.5 80.35 3950
3/27/2018 143.05 268.8 80.6 3978.6
3/28/2018 141.45 263.9 75.9 3950
4/2/2018 144.75 264.3 77.8 3978.5
4/3/2018 146.75 268.85 77.35 3951.2
4/4/2018 143.75 262.5 76.6 3881.3
4/5/2018 145.05 283.1 76.9 3966.6
4/6/2018 144.8 285.9 74.95 3949.5
4/9/2018 144.6 285.85 74.85 3918.2
4/10/2018 145.5 287.35 73.95 3931.2
4/11/2018 144.9 280.6 73.95 3924.65
4/12/2018 147.3 278 73.15 3872.3
4/13/2018 142.5 283.95 72.15 3878.95
4/16/2018 139.05 282.1 71.3 3917
4/17/2018 138.95 274.7 71.45 3917.25
4/18/2018 138.7 277.3 71.5 3992.35
4/19/2018 136.15 278.3 70.95 4103.45
4/20/2018 132.3 258.7 70.85 4080.9
4/23/2018 137.25 263.15 71.65 4143.7
4/24/2018 135.8 258.7 71.05 4119.25
4/25/2018 132.8 254.35 71.4 4134.8
4/26/2018 131.05 253.65 68.4 4079.45
4/27/2018 133.2 261.05 68.8 4062.35
4/30/2018 131.2 265.95 69.15 4108.85
5/2/2018 130.3 256.35 67.25 4016.5
5/3/2018 128.9 257.4 63.95 3995.35
5/4/2018 129.6 255.6 62.5 3985.85
5/7/2018 131.3 262.75 62.4 4033.4
5/8/2018 131.9 262.1 61.15 4064.1
5/9/2018 132.35 257.95 60.65 3966.25
5/10/2018 129.8 248.6 58.35 3998.55
5/11/2018 127.85 246.7 51.4 4071.6
5/14/2018 125.75 249.35 51.75 4107.05
5/15/2018 120.2 242 53.1 4109.3
5/16/2018 121.65 241 52.75 3990.75
5/17/2018 125.4 239.9 52.65 3957.8
5/18/2018 121.45 235.7 52.1 3858.85
5/21/2018 117.3 245.65 52.85 3852.25
5/22/2018 117.1 245.7 54.9 3755.55
5/23/2018 116.8 242.7 54.65 3700.8
5/24/2018 116.05 245.1 56.9 3658.4
5/25/2018 118.45 253.2 59.75 3682.15
5/28/2018 123.6 264.45 61.35 3730.3
5/29/2018 122.8 256.85 62.3 3716.05
5/30/2018 119.45 256.15 61.85 3706.65
5/31/2018 114.4 257.15 61.5 3744.9
6/1/2018 111.4 255.95 61.8 3688.15
6/4/2018 112.1 253.15 62.9 3711.15
6/5/2018 113 253.6 56.55 3676.85
6/6/2018 116.2 260.6 58.95 3696.35
6/7/2018 121.7 272.3 61.8 3723.15
6/8/2018 118.55 276.25 64.15 3715.15
6/11/2018 118.95 274.95 63.75 3790.1
6/12/2018 121.4 279.5 65.25 3766.2
6/13/2018 119.2 280.35 61.5 3800.6
6/14/2018 116.15 277.5 62.8 3767
6/15/2018 116.85 269.65 60.65 3691.65
6/18/2018 114.3 267.7 62.25 3669.5
6/19/2018 113.45 262.15 61.7 3648
6/20/2018 111.75 261.6 61.5 3651.35
6/21/2018 109.35 255.1 60.8 3616.9
6/22/2018 109.7 259.4 60.55 3641.05
6/25/2018 109.4 249.95 56 3752
6/26/2018 106 253.05 57.95 3840.1
6/27/2018 104.4 247.5 55.7 3773.15
6/28/2018 103.75 248.8 56.7 3721.4
6/29/2018 108.65 251.55 59.35 3818.6
7/2/2018 105.6 248.9 57.05 3777.3
7/3/2018 107.45 244.75 56.8 3749.85
7/4/2018 104.35 244.65 55.15 3790.65
7/5/2018 102.25 243.8 54.5 3936.25
7/6/2018 110.8 247.65 54.7 3954.35
7/9/2018 107.75 249.6 54.6 3899.25
7/10/2018 112.8 250.65 55.8 3959.8
7/11/2018 108.3 245.25 54.05 3951.8
7/12/2018 106 241.95 54.35 3946.95
7/13/2018 103.8 231.75 53.35 3963.75
7/16/2018 101 222.35 52.45 3864
7/17/2018 104.05 234.75 52.45 3895.2
7/18/2018 99.55 227.8 50 3849.35
7/19/2018 97.9 232.65 50.4 3857.25
7/20/2018 103.65 236.8 51.15 3871.7
7/23/2018 102.8 246.95 52.55 4009.65
7/24/2018 106.9 252.8 56.4 4136.8
7/25/2018 101 258.95 54.9 4044.85
7/26/2018 100.2 278.9 56.8 4142.8
7/27/2018 102.5 279.25 56.35 4124.65
7/30/2018 107.8 289.35 58.4 4243.35
7/31/2018 116.35 284.5 54.85 4193.8
8/1/2018 117.1 284.95 53.55 4193.05
8/2/2018 116.85 279.75 54.4 4183.5
8/3/2018 119.5 290.35 55.2 4167.75
8/6/2018 119.5 294.45 54.9 4177.8
8/7/2018 116.5 288.9 55 4206.7
8/8/2018 120.95 288.45 55.35 4244.1
8/9/2018 121.2 295.95 56.35 4310.8
8/10/2018 121.15 282.35 54.4 4246.2
8/13/2018 117.35 269.9 52.5 4194.2
8/14/2018 117.6 270.65 52 4299.1
8/16/2018 114.85 267.6 50.6 4213.5
8/17/2018 117.55 277.35 50.9 4285.7
8/20/2018 117.45 287.5 53.4 4300.7
8/21/2018 118.6 284.35 52.9 4350.2
8/23/2018 116.2 281.3 52.8 4347.25
8/24/2018 117.5 276.35 52.15 4316
8/27/2018 116.75 284.8 51.4 4370.8
8/28/2018 115.1 274.6 51.1 4427.65
8/29/2018 114.8 282.05 49.55 4401.95
8/30/2018 114.2 286.15 49.85 4426.4
8/31/2018 113.5 283.7 49.35 4475.5
 Plots of Daily Prices of Stocks

Bharat Electronics (BEL)

200

180

160

140

120

100

80

60

40

20

0
14 14 15 15 15 15 16 16 16 16 17
20 20 20 20 20 20 20 20 20 20 20 20
/1/ /1/ /1/ /1/ /1/ /1/ /1/ /1/ /1/ /1/ /1/ /1/
9 1 2 3 6 9 1 2 3 6 9 1 2 3 6

Canara Bank (CNBK)

500

450

400

350

300

250

200

150

100

50

0
9/1/2014 1/1/2015 5/1/2015 9/1/2015 1/1/2016 5/1/2016 9/1/2016 1/1/2017 5/1/201
 100

50

0
9/1/2014 1/1/2015 5/1/2015 9/1/2015 1/1/2016 5/1/2016 9/1/2016 1/1/2017 5/1/201

Vodafone Idea Ltd.

250

200

150

100

50

0
9/1/2014 12/1/20143/1/2015 6/1/2015 9/1/2015 12/1/2015 3/1/2016 6/1/2016 9/1/2016 12/1/20163/1/2017 6/1

Ultratech Cement Pvt. Ltd.

5000

4500

4000

3500

3000

2500

2000

1500

1000

500
 2500

2000

1500

1000

500

0
9/1/201412/1/20143/1/2015 6/1/2015 9/1/201512/1/2015 3/1/2016 6/1/2016 9/1/201612/1/20163/1/2017 6/1

Analysis

Part I. As inferred by analyzing the plots of daily prices for the 4 given companies, we can arriv

Stock Rank
ULTRACEMCO Least Risky
BEL
IDEA
CNBK Most Risky

Part II. By an overview of the plots, all the 4 stock prices do not seem to follow similar trends g
periods can be identified where these stock did show similar movement.These trends a
probable reason for their occurrence.

Trend 1: Fall in prices at the end of 2016 i.e. December 2016

All four stocks show a coincident fall in prices during the month of December. BEL, CNB
plunge while the prices of IDEA fell gradually.
Reason: A possible reason behind this trend could be demonitization that led to a liquid

Trend 2: Fall in prices between Jan 2018- March 2018

All stocks exhibited a decline in prices in this period with ULTRACEMCO having a less ste
Reason: As per TOI, the overall market sentiment took a beating following sharp losses
by a record-loss on Wall-street as it suffered its biggest decline since 2011. Source:
http://timesofindia.indiatimes.com/articleshow/62800367.cms?
utm_source=contentofinterest&utm_medium=text&utm_campaign=cppst
aily Prices of Stocks

Electronics (BEL)

16 16 16 17 17 17 17 18 18
20 20 20 20 20 20 20 20
/1/ /1/ /1/ /1/ /1/ /1/ /1/ /1/
9 1 2 3 6 9 1 2 3 6

a Bank (CNBK)

6 9/1/2016 1/1/2017 5/1/2017 9/1/2017 1/1/2018 5/1/2018

 6 9/1/2016 1/1/2017 5/1/2017 9/1/2017 1/1/2018 5/1/2018

fone Idea Ltd.

2016 9/1/2016 12/1/20163/1/2017 6/1/2017 9/1/2017 12/1/20173/1/2018 6/1/2018

h Cement Pvt. Ltd.

2016 9/1/201612/1/20163/1/2017 6/1/2017 9/1/201712/1/20173/1/2018 6/1/2018

Analysis

given companies, we can arrive at the following order:

eem to follow similar trends generally. However, 2 particular time

lar movement.These trends are listed as follows along with the

016
month of December. BEL, CNBK and UltraCemCo prices took a sudden

onitization that led to a liquidity crisis in the market.

ULTRACEMCO having a less steep decline as compared to the others.

eating following sharp losses in other Asian markets which was driven
cline since 2011. Source:
7.cms?
campaign=cppst
 Date BEL CNBK IDEA ULTRACEMCO Daily Returns of BEL

9/1/2014 63.28 381.92 167.4 2646.3 -

9/2/2014 62.13 379.24 173.1 2719.5 -1.8173%
9/3/2014 60.78 380.12 172.35 2710.25 -2.1729%
9/4/2014 59.48 375.5 167.25 2715.55 -2.1389%
9/5/2014 62.32 375.69 166 2673.2 4.7747%
9/8/2014 62.7 383.52 166.35 2714.35 0.6098%
9/9/2014 61.86 384.84 174.75 2697.15 -1.3397%
9/10/2014 61.42 393.4 170.1 2680.4 -0.7113%
9/11/2014 63.52 397.34 170.8 2686.65 3.4191%
9/12/2014 62.94 401.23 173.95 2640.25 -0.9131%
9/15/2014 63.95 402.49 169.1 2585.2 1.6047%
9/16/2014 62.48 382.06 165.45 2549.2 -2.2987%
9/17/2014 63.23 381.19 163.85 2597.6 1.2004%
9/18/2014 63.5 391.06 168.05 2638.15 0.4270%
9/19/2014 63.35 384.35 173.2 2646.95 -0.2362%
9/22/2014 63.03 382.6 174.8 2614.45 -0.5051%
9/23/2014 62.48 366.65 173.8 2600.9 -0.8726%
9/24/2014 63.12 348.51 168.1 2624.7 1.0243%
9/25/2014 61.58 332.36 170.05 2580.25 -2.4398%
9/26/2014 60.52 350.02 166.05 2646.05 -1.7213%
9/29/2014 60.53 346.61 163.4 2646.85 0.0165%
9/30/2014 59.77 340.68 166.1 2625.2 -1.2556%
10/1/2014 61.71 343.89 166.9 2650.05 3.2458%
10/7/2014 60.06 339.41 166.3 2558.9 -2.6738%
10/8/2014 59.27 346.56 158 2550.55 -1.3154%
10/9/2014 61.25 359.4 160.25 2571.95 3.3406%
10/10/2014 60.27 357.55 152.7 2482.35 -1.6000%
10/13/2014 60.07 364.95 156.6 2481.05 -0.3318%
10/14/2014 60.29 369.71 153.9 2466.75 0.3662%
10/16/2014 59.43 360.33 147.15 2309.75 -1.4264%
10/17/2014 59.85 373.07 153.95 2322.75 0.7067%
10/20/2014 60.45 376.23 161.05 2450.55 1.0025%
10/21/2014 60.15 380.27 161.5 2398.9 -0.4963%
10/22/2014 61.99 374.38 160.3 2406.3 3.0590%
10/23/2014 61.72 376.08 161.05 2437.05 -0.4356%
10/27/2014 61.95 377.4 157.25 2429.9 0.3727%
10/28/2014 61.43 375.16 154.95 2460.7 -0.8394%
10/29/2014 61.29 377.69 159.35 2473.85 -0.2279%
10/30/2014 61.22 376.47 159.75 2508 -0.1142%
10/31/2014 62.32 390.62 162.9 2551.35 1.7968%
 11/3/2014 62.7 397.58 162.25 2560.05 0.6098%
11/5/2014 61.99 399.43 163.95 2532.95 -1.1324%
11/7/2014 66.95 393.3 168.05 2567.7 8.0013%
11/10/2014 68.25 384.01 167.35 2576.2 1.9417%
11/11/2014 68.82 395.2 165.45 2647.95 0.8352%
11/12/2014 69.45 397.82 164.6 2623 0.9154%
11/13/2014 68.09 392.13 162.7 2583.95 -1.9582%
11/14/2014 67.47 393.2 162.45 2614.55 -0.9106%
11/17/2014 68.25 400.16 164.3 2558.7 1.1561%
11/18/2014 67.76 404.19 168.55 2535.25 -0.7179%
11/19/2014 67.31 393.06 167.2 2499 -0.6641%
11/20/2014 65.96 381.19 171.5 2466.45 -2.0056%
11/21/2014 65.58 385.66 172.2 2489.1 -0.5761%
11/24/2014 69.22 391.16 168.1 2519.3 5.5505%
11/25/2014 68.18 375.3 163.15 2471 -1.5025%
11/26/2014 69.07 371.9 163.05 2476.6 1.3054%
11/27/2014 68.9 372.44 164.8 2477 -0.2461%
11/28/2014 69.33 400.98 159.3 2490.05 0.6241%
12/1/2014 69.1 394.66 160.3 2478.35 -0.3317%
12/2/2014 75.39 403.71 163.85 2470.6 9.1027%
12/3/2014 78.91 404.58 163.2 2469.6 4.6691%
12/4/2014 87.89 409.54 158.95 2466.5 11.3801%
12/5/2014 86.92 408.28 153 2487.55 -1.1037%
12/8/2014 84.36 403.56 147.1 2504.95 -2.9452%
12/9/2014 85.24 389.17 146.1 2480.7 1.0431%
12/10/2014 84.29 403.03 142.5 2511.5 -1.1145%
12/11/2014 86.65 410.17 144.6 2483.45 2.7999%
12/12/2014 84.15 405.36 142.75 2515.65 -2.8852%
12/15/2014 81.32 409.45 140.15 2540.05 -3.3630%
12/16/2014 79.34 396.22 143.2 2489.85 -2.4348%
12/17/2014 79.28 396.51 143.2 2439.8 -0.0756%
12/18/2014 83.56 423.7 145.15 2446.55 5.3986%
12/19/2014 83.67 416.98 146.05 2493.05 0.1316%
12/22/2014 83 426.22 149.5 2517.85 -0.8008%
12/23/2014 81.99 421.41 149.5 2539.6 -1.2169%
12/24/2014 81.8 427.68 149.6 2625.7 -0.2317%
12/26/2014 81.64 435.22 149.9 2594.85 -0.1956%
12/29/2014 81.87 430.7 150.6 2643.15 0.2817%
12/30/2014 84.23 436.39 150.1 2628.85 2.8826%
12/31/2014 88 436.53 153.8 2671.25 4.4758%
1/1/2015 88.59 437.26 159.3 2665 0.6705%
 1/2/2015 87.78 436.68 159.55 2743.65 -0.9143%
1/5/2015 86 437.7 153.3 2751.35 -2.0278%
1/6/2015 84.76 425.4 150 2662.15 -1.4419%
1/7/2015 96.51 424.86 149.9 2660.25 13.8627%
1/8/2015 94.11 440.18 152.3 2731.4 -2.4868%
1/9/2015 96.03 428.46 147.45 2726.95 2.0402%
1/12/2015 96.55 432.21 146.15 2701.25 0.5415%
1/13/2015 99.99 432.59 146.75 2813.75 3.5629%
1/14/2015 98.6 426.61 148.15 2904.05 -1.3901%
1/15/2015 98.04 444.12 149.9 3077.05 -0.5680%
1/16/2015 98.91 441.49 151.75 3071 0.8874%
1/19/2015 97.56 450.44 155.2 3086.2 -1.3649%
1/20/2015 94.97 455.89 157.35 3098.65 -2.6548%
1/21/2015 94.7 457.15 163.15 3054.8 -0.2843%
1/22/2015 96.66 453.22 165.7 3121.85 2.0697%
1/23/2015 96.53 455.16 168.5 3143.15 -0.1345%
1/27/2015 102.03 456.23 170.35 3120.3 5.6977%
1/28/2015 102.17 462.7 166 3133.8 0.1372%
1/29/2015 100.34 456.38 159.5 3154.6 -1.7911%
1/30/2015 99.97 430.99 154.55 3139.8 -0.3687%
2/2/2015 102.65 442.32 154.05 3084.95 2.6808%
2/3/2015 108 426.81 154 3105 5.2119%
2/4/2015 106.58 440.67 154.2 3094.15 -1.3148%
2/5/2015 104.86 417.47 154 3060.7 -1.6138%
2/6/2015 102.46 403.66 155.1 3008.1 -2.2888%
2/9/2015 99.41 390.38 154 2964.5 -2.9768%
2/10/2015 100.47 387.85 150.75 2975.3 1.0663%
2/11/2015 104.99 393.15 151.15 3007.55 4.4989%
2/12/2015 110.54 389.17 153.3 3038.7 5.2862%
2/13/2015 108.75 405.26 154.5 3110.1 -1.6193%
2/16/2015 109.93 399.82 157.65 3082.3 1.0851%
2/18/2015 119.94 399.04 158.75 3103.55 9.1058%
2/19/2015 115.13 395.44 152.3 3059.25 -4.0103%
2/20/2015 114.64 401.03 150.65 3019.3 -0.4256%
2/23/2015 111.79 391.79 152.3 2971 -2.4860%
2/24/2015 110.81 394.47 149.35 2986.45 -0.8766%
2/25/2015 111.19 390.92 152.35 3038.85 0.3429%
2/26/2015 109.52 382.84 154.85 2973.65 -1.5019%
2/27/2015 112.99 396.85 154.8 3121.2 3.1684%
2/28/2015 111.84 404.1 152.4 3137.4 -1.0178%
3/2/2015 109.63 408.62 153.15 3374.9 -1.9760%
3/3/2015 109.15 417.32 153.25 3354.95 -0.4378%
 3/4/2015 109.59 407.4 156.15 3298.25 0.4031%
3/5/2015 107.25 412.02 149.95 3188.05 -2.1352%
3/9/2015 103.16 398.45 149.15 3064.75 -3.8135%
3/10/2015 99.47 395.49 153.85 3018.95 -3.5770%
3/11/2015 100.66 396.27 163.7 2988.4 1.1963%
3/12/2015 101.36 397.24 174.95 3004.7 0.6954%
3/13/2015 99.75 387.71 182.1 2943.6 -1.5884%
3/16/2015 97.94 387.17 173.2 2912.25 -1.8145%
3/17/2015 100.8 387.85 176.65 2930.7 2.9202%
3/18/2015 98.87 389.85 175.25 2932.1 -1.9147%
3/19/2015 97.47 379.83 174.9 2886.2 -1.4160%
3/20/2015 95.66 371.61 174.7 2855.4 -1.8570%
3/23/2015 95.51 371.66 171.35 2831.4 -0.1568%
3/24/2015 97.3 365.43 169.9 2805.4 1.8741%
3/25/2015 95.67 361.78 173.4 2768 -1.6752%
3/26/2015 94.85 353.61 180.4 2797.8 -0.8571%
3/27/2015 93.16 352.59 171.45 2805.25 -1.7818%
3/30/2015 97.45 362.51 183.1 2939 4.6050%
3/31/2015 100.42 357.85 183.75 2875 3.0477%
4/1/2015 104.88 369.37 189.25 2882.9 4.4413%
4/6/2015 107.74 374.28 193.35 2894.7 2.7269%
4/7/2015 107.66 372.09 197.1 2935.05 -0.0743%
4/8/2015 110.35 368.89 192.15 2986.15 2.4986%
4/9/2015 110.82 378.03 187.75 2964.05 0.4259%
4/10/2015 108.74 381.34 195.7 2968.4 -1.8769%
4/13/2015 103.36 388.87 202.3 3001.9 -4.9476%
4/15/2015 99.95 392.67 198.75 2992.8 -3.2991%
4/16/2015 98.59 388.82 202.7 2896.2 -1.3607%
4/17/2015 96.59 390.43 196.95 2806.75 -2.0286%
4/20/2015 93.74 379.58 191.85 2779 -2.9506%
4/21/2015 93.91 384.69 185.35 2755.25 0.1814%
4/22/2015 95.63 378.81 186.35 2797.3 1.8315%
4/23/2015 95.65 377.64 184.75 2735.05 0.0209%
4/24/2015 93.74 367.62 182.65 2707.15 -1.9969%
4/27/2015 89.26 371.37 186.35 2656.45 -4.7792%
4/28/2015 89.26 374.23 191.55 2691.5 0.0000%
4/29/2015 90.05 373.46 181.75 2680.75 0.8851%
4/30/2015 92.44 368.06 174.95 2666.1 2.6541%
5/4/2015 94.05 377.3 178.35 2713.3 1.7417%
5/5/2015 97.97 374.72 178.75 2705.65 4.1680%
5/6/2015 94.51 357.41 171.8 2602.65 -3.5317%
5/7/2015 90.14 345.59 172.8 2621.45 -4.6238%
 5/8/2015 93.08 334.7 169.8 2701.85 3.2616%
5/11/2015 94.18 352.69 171.45 2823.5 1.1818%
5/12/2015 94.26 339.66 167.7 2751.45 0.0849%
5/13/2015 94.96 348.51 168.2 2792.9 0.7426%
5/14/2015 94.42 359.94 172.3 2791.5 -0.5687%
5/15/2015 94.9 352.25 173.25 2799.95 0.5084%
5/18/2015 94.84 343.94 176.5 2898.1 -0.0632%
5/19/2015 95.29 343.01 178.7 2969.55 0.4745%
5/20/2015 95.36 341.7 175.75 3033.6 0.0735%
5/21/2015 96.72 343.79 172.3 3065.35 1.4262%
5/22/2015 95.8 343.64 167.25 2988.55 -0.9512%
5/25/2015 96.25 330.9 167.3 2937.8 0.4697%
5/26/2015 98.77 327.16 166.05 2909.1 2.6182%
5/27/2015 99.15 332.07 169.9 2882.2 0.3847%
5/28/2015 100.13 332.26 169.1 2916.25 0.9884%
5/29/2015 107.49 333.77 173.2 2976.65 7.3504%
6/1/2015 108.23 332.94 172.15 2992.9 0.6884%
6/2/2015 104.2 317.43 171.95 2902.4 -3.7236%
6/3/2015 97.76 314.85 175.3 2830.2 -6.1804%
6/4/2015 99.39 309.11 173.9 2867.15 1.6673%
6/5/2015 99.54 301.33 178.25 2804.45 0.1509%
6/8/2015 98.71 288.1 176.45 2808.05 -0.8338%
6/9/2015 97.24 285.04 177.45 2811.8 -1.4892%
6/10/2015 98.24 285.09 175.6 2804.8 1.0284%
6/11/2015 96.12 285.24 167.85 2705.95 -2.1580%
6/12/2015 97.6 286.4 170.6 2743.35 1.5397%
6/15/2015 98.02 285.48 175.5 2715.65 0.4303%
6/16/2015 97.9 293.07 168.8 2742.6 -0.1224%
6/17/2015 98.99 293.7 170.35 2789.5 1.1134%
6/18/2015 101.03 293.26 173.7 2798.1 2.0608%
6/19/2015 102.21 294.52 175.35 2802.55 1.1680%
6/22/2015 102.04 300.94 175.2 2800.75 -0.1663%
6/23/2015 101.8 304.06 175.1 2891.1 -0.2352%
6/24/2015 100.95 298.03 173.8 2844.8 -0.8350%
6/25/2015 101.13 285.87 173.5 2862.95 0.1783%
6/26/2015 103.38 281.88 172 2915.5 2.2249%
6/29/2015 100.07 276.34 169.35 2907.7 -3.2018%
6/30/2015 100.85 270.35 175.65 2991.4 0.7795%
7/1/2015 102.35 278.96 178.9 3051.1 1.4874%
7/2/2015 102.35 277.55 182.25 3058.25 0.0000%
7/3/2015 102.46 279.69 181.05 3061.95 0.1075%
7/6/2015 101.4 285.48 180.95 3101.05 -1.0346%
 7/7/2015 103.73 284.12 181.05 3160.95 2.2978%
7/8/2015 102.19 276.77 180.3 3116.95 -1.4846%
7/9/2015 102.75 279.35 179.65 3103.75 0.5480%
7/10/2015 103.02 284.46 175.15 3134.65 0.2628%
7/13/2015 103.47 289.81 175.2 3163.9 0.4368%
7/14/2015 104.67 290.93 175.9 3136.4 1.1598%
7/15/2015 105.62 288.1 176.85 3200.85 0.9076%
7/16/2015 109.57 290.59 179.25 3173.6 3.7398%
7/17/2015 109.36 289.52 181.3 3216.65 -0.1917%
7/20/2015 109.65 280.81 184.05 3353.95 0.2652%
7/21/2015 108.74 275.27 182.3 3231.4 -0.8299%
7/22/2015 109.73 276.92 178.95 3255.75 0.9104%
7/23/2015 112.77 276.72 178.05 3240.15 2.7704%
7/24/2015 110.21 271.62 178.6 3208.75 -2.2701%
7/27/2015 110.46 260.58 171.75 3132.2 0.2268%
7/28/2015 112.54 253.38 169 3125.1 1.8830%
7/29/2015 117.63 249.2 169.7 3133.9 4.5228%
7/30/2015 117.8 255.52 170.5 3151.25 0.1445%
7/31/2015 119.61 268.7 172.85 3149.65 1.5365%
8/3/2015 123.52 283.63 171.05 3157.9 3.2690%
8/4/2015 123.76 300.94 164.5 3143.25 0.1943%
8/5/2015 121.34 295.25 166 3211.45 -1.9554%
8/6/2015 119.4 303.13 168.3 3222 -1.5988%
8/7/2015 119.02 300.41 166.85 3202.05 -0.3183%
8/10/2015 117.46 300.02 163.95 3170.85 -1.3107%
8/11/2015 114.3 301.28 161.3 3151.5 -2.6903%
8/12/2015 112.08 285.87 161.65 3066.85 -1.9423%
8/13/2015 112.73 280.81 157.5 3071.1 0.5799%
8/14/2015 115.33 297.25 161.3 3108.15 2.3064%
8/17/2015 113.75 337.13 162.5 3081.85 -1.3700%
8/18/2015 111.48 339.46 159.9 3133.2 -1.9956%
8/19/2015 109.34 333.04 160.85 3162.95 -1.9196%
8/20/2015 108.67 317.19 156.95 3049.2 -0.6128%
8/21/2015 107.48 318.5 152.6 2971.75 -1.0951%
8/24/2015 95.54 275.41 146.9 2836.8 -11.1090%
8/25/2015 100.25 279.93 151.3 2896.3 4.9299%
8/26/2015 100.89 271.18 151.65 2901.3 0.6384%
8/27/2015 102.83 280.91 151.8 2902.2 1.9229%
8/28/2015 104.54 272.83 153.75 2944.8 1.6629%
8/31/2015 100.99 278.04 155.85 2898.1 -3.3958%
9/1/2015 96.87 261.02 149.65 2831.1 -4.0796%
9/2/2015 98.35 253.58 154.45 2877.25 1.5278%
 9/3/2015 99.05 258.68 149.95 3004.1 0.7117%
9/4/2015 97.05 249.49 149.05 2916.9 -2.0192%
9/7/2015 94.68 245.94 145 2857.7 -2.4420%
9/8/2015 98.04 253.28 146.1 2884.75 3.5488%
9/9/2015 100.62 257.9 149.2 2983.35 2.6316%
9/10/2015 102.03 250.75 148.35 2974.5 1.4013%
9/11/2015 100.45 251.92 148.8 2938.65 -1.5486%
9/14/2015 99.18 259.95 147.85 2948.8 -1.2643%
9/15/2015 98.17 254.65 144.3 2922.65 -1.0184%
9/16/2015 98.12 259.85 146.4 2940.4 -0.0509%
9/18/2015 99.04 269.43 147.05 2944.55 0.9376%
9/21/2015 100.12 276.09 145.75 2905.95 1.0905%
9/22/2015 99.38 266.66 143.25 2810.9 -0.7391%
9/23/2015 103.86 270.99 141.3 2783.25 4.5079%
9/24/2015 106.35 270.6 139.25 2810.65 2.3975%
9/28/2015 107.36 270.6 142.65 2718.95 0.9497%
9/29/2015 104.31 273.86 139.3 2712.3 -2.8409%
9/30/2015 103.37 272.06 149.35 2679.8 -0.9012%
10/1/2015 103.93 271.76 150.05 2773.85 0.5417%
10/5/2015 107.45 282.07 153.8 2817.55 3.3869%
10/6/2015 108.24 288.25 158.2 2771.55 0.7352%
10/7/2015 109.47 291.56 158.95 2759.8 1.1364%
10/8/2015 109.37 290.1 156.75 2818.05 -0.0913%
10/9/2015 109.78 289.95 157.9 2813.75 0.3749%
10/12/2015 109.72 287.96 157.65 2843.85 -0.0547%
10/13/2015 107.96 289.37 152.65 2904.2 -1.6041%
10/14/2015 107.91 285.72 151.25 2909.85 -0.0463%
10/15/2015 107.83 293.5 152.6 2950.05 -0.0741%
10/16/2015 108.45 292.68 150.4 2955.05 0.5750%
10/19/2015 107.96 290.34 151.45 2903.1 -0.4518%
10/20/2015 113.27 292.24 151.35 2914.7 4.9185%
10/21/2015 111.62 286.06 151.6 2892.25 -1.4567%
10/23/2015 110.61 287.62 140.45 2902.15 -0.9049%
10/26/2015 109.43 283.53 141.1 2845.25 -1.0668%
10/27/2015 110.55 281.93 140.85 2902.5 1.0235%
10/28/2015 110.14 276.43 141.15 2893.35 -0.3709%
10/29/2015 110.67 273.27 141 2917.4 0.4812%
10/30/2015 112.98 269.48 139.75 2883.7 2.0873%
11/2/2015 111.9 270.06 140.15 2920.65 -0.9559%
11/3/2015 114.27 271.81 139.25 2923.8 2.1180%
11/4/2015 114.05 266.8 141 2894.25 -0.1925%
11/5/2015 112.66 262.62 138.95 2834.45 -1.2188%
 11/6/2015 112.7 267.44 139.2 2791.6 0.0355%
11/9/2015 117.36 269.28 134.45 2754.7 4.1349%
11/10/2015 113.2 265.68 129.6 2703.75 -3.5446%
11/11/2015 115.83 266.95 131.4 2719.8 2.3233%
11/13/2015 112.21 268.85 129.55 2680.85 -3.1253%
11/16/2015 113.25 274.29 130.3 2731.95 0.9268%
11/17/2015 113.96 268.85 131.05 2739.7 0.6269%
11/18/2015 111.68 262.13 134.4 2735.05 -2.0007%
11/19/2015 113.45 262.72 133.4 2754.3 1.5849%
11/20/2015 113.91 261.6 135.8 2775.1 0.4055%
11/23/2015 113.83 261.02 139.45 2800.15 -0.0702%
11/24/2015 114.16 256.64 139.85 2777.7 0.2899%
11/26/2015 116.32 255.18 147.05 2812.3 1.8921%
11/27/2015 115.9 263.4 144.1 2832.65 -0.3611%
11/30/2015 113.93 265.25 141.4 2806.95 -1.6997%
12/1/2015 112.78 262.86 141.55 2862.7 -1.0094%
12/2/2015 110.95 256.98 140.1 2845.9 -1.6226%
12/3/2015 111.23 253.04 140.25 2854.8 0.2524%
12/4/2015 111.23 246.09 138.8 2862.4 0.0000%
12/7/2015 111.35 245.99 137.2 2863.6 0.1079%
12/8/2015 110.54 243.26 135.6 2849.85 -0.7274%
12/9/2015 108.81 240.64 133.55 2785.45 -1.5650%
12/10/2015 108.3 239.23 134.5 2813.8 -0.4687%
12/11/2015 106.51 234.71 131.65 2777.45 -1.6528%
12/14/2015 107.91 235.82 135 2839.55 1.3144%
12/15/2015 107.01 233.25 131.8 2857.9 -0.8340%
12/16/2015 108.49 233.93 135.55 2848.55 1.3830%
12/17/2015 109.65 236.26 133.75 2889.1 1.0692%
12/18/2015 112.3 235.58 135.05 2824.4 2.4168%
12/21/2015 114.11 236.85 138.15 2809.3 1.6118%
12/22/2015 115.46 232.91 139.4 2797.75 1.1831%
12/23/2015 115.44 234.32 139.7 2818.1 -0.0173%
12/24/2015 119.71 234.17 141.15 2820.25 3.6989%
12/28/2015 118.84 234.41 139.85 2810.6 -0.7268%
12/29/2015 121.95 234.07 140.45 2819.3 2.6170%
12/30/2015 123.1 230.52 140.7 2787.6 0.9430%
12/31/2015 124.81 227.26 143.75 2784.95 1.3891%
1/1/2016 125.12 231.64 142.85 2816 0.2484%
1/4/2016 125.06 227.02 135.7 2760.05 -0.0480%
1/5/2016 124.09 224.2 135.55 2739 -0.7756%
1/6/2016 122.93 222.3 135 2736.65 -0.9348%
1/7/2016 117.69 212.97 133.4 2666.35 -4.2626%
 1/8/2016 117.97 214.13 133.3 2703 0.2379%
1/11/2016 120.74 210.44 130.25 2726.9 2.3481%
1/12/2016 121.84 201.93 125.35 2670.65 0.9110%
1/13/2016 121.61 193.61 121.15 2684.55 -0.1888%
1/14/2016 119.06 185.97 119.4 2627.05 -2.0969%
1/15/2016 114.66 174.98 112.75 2617.05 -3.6956%
1/18/2016 112.67 172.7 111.25 2638.75 -1.7356%
1/19/2016 114.47 173.77 116.6 2644.5 1.5976%
1/20/2016 110.37 167.54 117.45 2625.2 -3.5817%
1/21/2016 106.73 170.17 113.9 2697.1 -3.2980%
1/22/2016 108.73 181.26 106.85 2718.9 1.8739%
1/25/2016 109.82 179.21 106.9 2750.25 1.0025%
1/27/2016 109.73 184.76 109.2 2747.2 -0.0820%
1/28/2016 111.93 186.41 104.75 2743.5 2.0049%
1/29/2016 111.92 188.7 103.1 2826 -0.0089%
2/1/2016 111.9 182.38 104.85 2812.35 -0.0179%
2/2/2016 110.98 181.01 104 2809.3 -0.8222%
2/3/2016 110.45 175.86 103.05 2771.05 -0.4776%
2/4/2016 111.21 177.22 100.05 2770.2 0.6881%
2/5/2016 112.15 187.92 101.45 2842.75 0.8452%
2/8/2016 111.89 191.91 102.05 2820.9 -0.2318%
2/9/2016 109.76 185.34 102.25 2763.25 -1.9037%
2/10/2016 107.96 178.24 100.1 2805.9 -1.6399%
2/11/2016 102.02 167.98 100.85 2707.8 -5.5020%
2/12/2016 102.49 168.22 110 2769.4 0.4607%
2/15/2016 105.57 174.25 108.85 2803.5 3.0052%
2/16/2016 101.66 166.08 105.3 2790.9 -3.7037%
2/17/2016 101.79 169.2 107.8 2774.95 0.1279%
2/18/2016 104.09 167.59 107.7 2794.8 2.2596%
2/19/2016 102.78 166.96 108.4 2840.3 -1.2585%
2/22/2016 105.27 163.55 109.25 2918.55 2.4227%
2/23/2016 101.51 158.45 106.6 2814.25 -3.5718%
2/24/2016 99.18 158.79 104.55 2795.75 -2.2953%
2/25/2016 97.17 156.31 105.85 2778.65 -2.0266%
2/26/2016 96.12 156.99 105.45 2775.45 -1.0806%
2/29/2016 93.55 154.22 104.45 2767.05 -2.6737%
3/1/2016 94.73 160.78 105.7 2887.5 1.2614%
3/2/2016 95.77 172.16 106.7 2973.7 1.0979%
3/3/2016 97.85 173.57 108.25 2953.95 2.1719%
3/4/2016 100.05 179.12 105.7 2904.95 2.2483%
3/8/2016 98.63 174.93 105.55 2953.9 -1.4193%
3/9/2016 99.45 175.18 106.2 2991.3 0.8314%
3/10/2016 98.27 174.93 104.65 2995.55 -1.1865%
3/11/2016 98.81 177.37 102.05 2990.55 0.5495%
3/14/2016 97.15 180.04 101.65 3008.4 -1.6800%
3/15/2016 96.39 181.55 99.2 2988.25 -0.7823%
3/16/2016 96.58 182.67 98.35 2974.35 0.1971%
3/17/2016 98.15 181.84 100.35 3026.85 1.6256%
3/18/2016 100.05 184.9 102.1 3110.25 1.9358%
3/21/2016 107.08 187.68 101.95 3221.6 7.0265%
3/22/2016 108.39 187.87 102.1 3201.6 1.2234%
3/23/2016 109.03 185.88 105.2 3197.85 0.5905%
3/28/2016 106.06 177.56 105.45 3178.9 -2.7240%
3/29/2016 107.25 175.81 107.1 3137.1 1.1220%
3/30/2016 109.65 182.08 109.1 3192.05 2.2378%
3/31/2016 110.86 184.66 109.75 3227 1.1035%
4/1/2016 108.89 193.32 106.9 3204.45 -1.7770%
4/4/2016 109.6 193.03 113.3 3173.15 0.6520%
4/5/2016 107.31 181.45 109.35 3101.05 -2.0894%
4/6/2016 106.81 179.6 111.25 3191.55 -0.4659%
4/7/2016 105.12 177.03 109.4 3139.85 -1.5822%
4/8/2016 106.31 177.56 108.9 3159 1.1320%
4/11/2016 104.57 182.23 115.3 3153.7 -1.6367%
4/12/2016 107.76 184.95 113.45 3164.9 3.0506%
4/13/2016 108.39 191.08 114.75 3275.55 0.5846%
4/18/2016 109.47 188.55 120.8 3406.9 0.9964%
4/20/2016 108.95 191.66 116.65 3369.75 -0.4750%
4/21/2016 106.18 199.88 117 3269.6 -2.5425%
4/22/2016 106.18 205.43 117.55 3270.85 0.0000%
4/25/2016 106.55 201.29 118.25 3277.6 0.3485%
4/26/2016 108.18 208.2 123.75 3266.9 1.5298%
4/27/2016 110.25 206.16 125 3189.45 1.9135%
4/28/2016 107.65 204.65 126.55 3164.05 -2.3583%
4/29/2016 107.53 200.37 118.3 3162.45 -0.1115%
5/2/2016 107.86 195.75 117.55 3177.4 0.3069%
5/3/2016 106.73 190.98 119.8 3214.2 -1.0477%
5/4/2016 104.16 184.13 119.6 3183.6 -2.4079%
5/5/2016 104.26 184.32 113.6 3120.15 0.0960%
5/6/2016 103.67 183.98 113.55 3100.9 -0.5659%
5/9/2016 104.72 188.65 113.75 3164.95 1.0128%
5/10/2016 106.29 188.26 112.9 3172.1 1.4992%
5/11/2016 105.2 181.94 111.25 3196.2 -1.0255%
5/12/2016 105.65 183.35 111.9 3221.35 0.4278%
5/13/2016 104.3 181.4 113 3152.65 -1.2778%
5/16/2016 103.06 173.52 111.75 3169.25 -1.1889%
5/17/2016 103.03 176.2 111.25 3252.8 -0.0291%
5/18/2016 104.35 179.75 110.5 3217.15 1.2812%
5/19/2016 101.55 173.77 107.5 3181.65 -2.6833%
5/20/2016 100.15 178.73 109.2 3142.7 -1.3786%
5/23/2016 100 175.42 110.25 3124.5 -0.1498%
5/24/2016 100.55 176.44 107.45 3173.7 0.5500%
5/25/2016 100.85 188.02 109.6 3205.6 0.2984%
5/26/2016 102.3 193.32 113.85 3214.95 1.4378%
5/27/2016 107.56 187.63 113.25 3246.05 5.1417%
5/30/2016 108.23 187.58 113.35 3220.4 0.6229%
5/31/2016 107.43 199.93 114.7 3229.35 -0.7392%
6/1/2016 105.2 191.96 117.35 3236.4 -2.0758%
6/2/2016 105.76 194.44 118.35 3231.35 0.5323%
6/3/2016 103.75 187.38 106.55 3189.05 -1.9005%
6/6/2016 107.64 188.89 106.15 3228.8 3.7494%
6/7/2016 110.41 190.45 105.35 3331.8 2.5734%
6/8/2016 117.3 188.65 105.15 3373 6.2404%
6/9/2016 114.67 191.52 104.85 3381 -2.2421%
6/10/2016 114.95 190.69 103.45 3377.1 0.2442%
6/13/2016 113.47 187.24 99.95 3389.2 -1.2875%
6/14/2016 113.16 191.71 99.75 3320.1 -0.2732%
6/15/2016 114.59 193.76 100.5 3360.8 1.2637%
6/16/2016 115.36 197.11 99.9 3281.85 0.6720%
6/17/2016 114.52 197.35 101.05 3294.9 -0.7282%
6/20/2016 116.84 203.09 102.95 3363.35 2.0258%
6/21/2016 116.79 206.4 102.15 3352.15 -0.0428%
6/22/2016 114.86 205.82 101.4 3318.05 -1.6525%
6/23/2016 115.61 207.47 101.6 3334.15 0.6530%
6/24/2016 113.81 204.07 99.45 3295.1 -1.5570%
6/27/2016 114.47 208.98 100.35 3396.1 0.5799%
6/28/2016 113.95 209.46 104.3 3400.3 -0.4543%
6/29/2016 115.46 211.8 104.9 3396.45 1.3251%
6/30/2016 115.25 212.48 106.55 3411.9 -0.1819%
7/1/2016 115.54 212.67 106.05 3426.6 0.2516%
7/4/2016 115.87 219.73 106.35 3410.75 0.2856%
7/5/2016 116.04 222.55 105.35 3371.2 0.1467%
7/7/2016 115.58 223.71 104.9 3379.35 -0.3964%
7/8/2016 114.31 220.16 101.9 3399.45 -1.0988%
7/11/2016 114.48 230.04 103.3 3453.85 0.1487%
7/12/2016 114.62 231.79 104.1 3480.1 0.1223%
7/13/2016 113.29 233.34 106.65 3434.85 -1.1604%
7/14/2016 115.93 248.61 107.6 3500.35 2.3303%
7/15/2016 114.05 249.83 111.15 3524.65 -1.6217%
7/18/2016 113.04 240.35 103.9 3499.6 -0.8856%
7/19/2016 112.6 251.68 106.35 3505.9 -0.3892%
7/20/2016 113.55 252.21 105.45 3559.75 0.8437%
7/21/2016 112.7 244.63 105.35 3637.25 -0.7486%
7/22/2016 112.53 234.32 106.7 3639.5 -0.1508%
7/25/2016 113.16 246.77 107.05 3671.95 0.5599%
7/26/2016 111.62 250.71 107.65 3630.75 -1.3609%
7/27/2016 110.78 254.01 106.35 3648.75 -0.7526%
7/28/2016 110.98 251.19 105.1 3684.35 0.1805%
7/29/2016 112.37 244.33 104.5 3705.75 1.2525%
8/1/2016 112.66 237.33 104.2 3755.8 0.2581%
8/2/2016 112.88 245.99 104.05 3680.8 0.1953%
8/3/2016 112.4 244.24 104.6 3673.7 -0.4252%
8/4/2016 111.87 250.17 105.3 3661 -0.4715%
8/5/2016 114.42 252.16 106.1 3802.7 2.2794%
8/8/2016 112.76 250.95 103.1 3779.85 -1.4508%
8/9/2016 112.88 254.06 97.15 3801.8 0.1064%
8/10/2016 112.02 243.36 92.95 3728.5 -0.7619%
8/11/2016 110.12 240.25 95.5 3703.7 -1.6961%
8/12/2016 111.67 248.86 93.9 3713.2 1.4076%
8/16/2016 112.4 246.86 94.6 3738.45 0.6537%
8/17/2016 112.71 252.75 93.4 3700.55 0.2758%
8/18/2016 111.62 257.56 93.7 3871.2 -0.9671%
8/19/2016 112.05 258.97 93.6 3914.7 0.3852%
8/22/2016 111.27 260.19 94.45 3865.8 -0.6961%
8/23/2016 110.86 258.2 100.8 3826.1 -0.3685%
8/24/2016 111.67 263.59 98.2 3819.7 0.7307%
8/25/2016 109.94 262.96 95.65 3792.05 -1.5492%
8/26/2016 109.94 261.21 93.95 3800.8 0.0000%
8/29/2016 110.45 266.12 94.45 3782.5 0.4639%
8/30/2016 110.82 272.93 93.8 3891.85 0.3350%
8/31/2016 110.95 272.88 93.45 4028.7 0.1173%
9/1/2016 111.35 269.87 83.65 4062.9 0.3605%
9/2/2016 110.82 273.86 84.45 4085.35 -0.4760%
9/6/2016 110.3 279.4 84.85 4074.8 -0.4692%
9/7/2016 110 298.32 83.7 4085.6 -0.2720%
9/8/2016 109.34 301.38 84.5 4115.35 -0.6000%
9/9/2016 110.11 302.69 83.6 3953.7 0.7042%
9/12/2016 109.08 288.88 82.8 3866.15 -0.9354%
9/14/2016 108.39 302.89 83.75 3944.25 -0.6326%
 9/15/2016 110.85 296.18 84.5 3928.65 2.2696%
9/16/2016 110.17 291.9 85.15 3924 -0.6134%
9/19/2016 112.33 294.86 84.85 3990.45 1.9606%
9/20/2016 112.55 295.74 83.9 3988.7 0.1959%
9/21/2016 113.21 293.75 84.45 3960.75 0.5864%
9/22/2016 114.22 299.68 83.35 3980 0.8921%
9/23/2016 114.67 294.28 82.5 3964.2 0.3940%
9/26/2016 115.02 296.03 80.3 3923.15 0.3052%
9/27/2016 116.34 294.48 79.55 3914.8 1.1476%
9/28/2016 116.45 303.86 82.5 3972.65 0.0946%
9/29/2016 112.03 289.27 79.8 3861.3 -3.7956%
9/30/2016 113.16 299.92 79.1 3851.55 1.0087%
10/3/2016 115.72 310.57 81.1 3928.45 2.2623%
10/4/2016 115.44 321.71 81.2 3953.2 -0.2420%
10/5/2016 115.73 325.89 79.95 4033.15 0.2512%
10/6/2016 115.65 320.93 79.95 3960.2 -0.0691%
10/7/2016 115.24 319.62 80 3933.9 -0.3545%
10/10/2016 114 315.92 79.85 3976.75 -1.0760%
10/13/2016 113.1 301.82 76.05 3985.75 -0.7895%
10/14/2016 115.41 304.49 74.7 4036.5 2.0424%
10/17/2016 114.98 296.47 72.25 4012.85 -0.3726%
10/18/2016 116.53 305.81 72.8 4022.75 1.3481%
10/19/2016 115.69 305.52 76.3 4032.55 -0.7208%
10/20/2016 115.99 313.25 78.3 4007.1 0.2593%
10/21/2016 114.92 310.67 80 3980.9 -0.9225%
10/24/2016 115.33 316.6 76.8 3971.5 0.3568%
10/25/2016 115.3 314.66 75.3 4017.05 -0.0260%
10/26/2016 114.5 305.66 78.7 3937.55 -0.6938%
10/27/2016 114.49 306.39 77.5 3941.55 -0.0087%
10/28/2016 118.29 305.18 76.2 3982.7 3.3191%
10/30/2016 120.68 305.47 76.8 3964.25 2.0205%
11/1/2016 120.93 303.13 76.6 3976.75 0.2072%
11/2/2016 118.35 285.96 74.3 3896.1 -2.1335%
11/3/2016 118.67 287.62 73.55 3906.65 0.2704%
11/4/2016 118.17 281.88 72.15 3854.55 -0.4213%
11/7/2016 118.36 290.88 73.2 3908.5 0.1608%
11/8/2016 119.94 288.54 73 3958.95 1.3349%
11/9/2016 118.52 292.19 72.3 3765.75 -1.1839%
11/10/2016 123.95 312.18 73.05 3841.25 4.5815%
11/11/2016 118.37 303.38 69.95 3634.1 -4.5018%
11/15/2016 117.21 307.41 71.35 3364.15 -0.9800%
11/16/2016 118.76 311.11 70.55 3370.25 1.3224%
11/17/2016 119.53 315.34 69.95 3335.85 0.6484%
11/18/2016 118.9 317.38 71.1 3392.8 -0.5271%
11/21/2016 116.2 298.71 71.1 3322.3 -2.2708%
11/22/2016 118.2 294.38 70.95 3422.75 1.7212%
11/23/2016 117.65 296.42 72.9 3452.2 -0.4653%
11/24/2016 118.05 297.59 71.45 3483.75 0.3400%
11/25/2016 118.62 302.01 73.65 3497.45 0.4828%
11/28/2016 125.92 300.9 75.8 3504.85 6.1541%
11/29/2016 127.94 302.11 79.25 3536.25 1.6042%
11/30/2016 130.83 309.7 77.45 3603.45 2.2589%
12/1/2016 130.35 306.05 72.8 3570.7 -0.3669%
12/2/2016 129.01 300.07 73.45 3585.65 -1.0280%
12/5/2016 130.14 303.08 72.65 3582.75 0.8759%
12/6/2016 132.44 304.74 74.4 3601.9 1.7673%
12/7/2016 132.59 299.92 75.45 3568.05 0.1133%
12/8/2016 134.57 302.74 76.65 3593 1.4933%
12/9/2016 137.15 306.97 76.8 3568.95 1.9172%
12/12/2016 136.89 298.17 75.6 3462.35 -0.1896%
12/13/2016 133.97 296.52 77.05 3366.75 -2.1331%
12/14/2016 129.54 293.21 77.15 3315.05 -3.3067%
12/15/2016 130.85 296.52 76.95 3264.5 1.0113%
12/16/2016 131.36 292 76.2 3177.65 0.3898%
12/19/2016 130.87 289.47 76.4 3107.7 -0.3730%
12/20/2016 128.37 283.63 73.25 3145.6 -1.9103%
12/21/2016 128.54 280.91 72.75 3192.35 0.1324%
12/22/2016 126.75 275.22 71.5 3143.7 -1.3926%
12/23/2016 125.91 272.06 70.8 3107.1 -0.6627%
12/26/2016 123.29 256.49 69.4 3088.75 -2.0809%
12/27/2016 124.75 260.24 70 3156.55 1.1842%
12/28/2016 123.55 256.64 71.4 3159.5 -0.9619%
12/29/2016 124.34 253.48 72.75 3216.2 0.6394%
12/30/2016 125.01 255.71 74.15 3250.2 0.5388%
1/2/2017 124.14 255.28 74.95 3371.35 -0.6959%
1/3/2017 129.38 257.56 73.4 3326.7 4.2210%
1/4/2017 130.2 256.69 74.15 3301.4 0.6338%
1/5/2017 130.16 259.07 74.8 3382.85 -0.0307%
1/6/2017 128.34 262.96 72.9 3322.75 -1.3983%
1/9/2017 132.2 262.62 74.1 3291.85 3.0076%
1/10/2017 137.43 261.36 74.5 3279.45 3.9561%
1/11/2017 138.88 268.75 74.6 3353.1 1.0551%
1/12/2017 140.99 267.63 72.15 3352.5 1.5193%
1/13/2017 138.97 268.55 68.8 3319.7 -1.4327%
1/16/2017 139.05 270.6 69.9 3340.2 0.0576%
1/17/2017 137.7 276.48 69.25 3380.25 -0.9709%
1/18/2017 137.45 280.32 67.45 3501.65 -0.1816%
1/19/2017 135.45 278.96 69.35 3461.45 -1.4551%
1/20/2017 134.08 265.2 71.5 3471.65 -1.0114%
1/23/2017 137.66 267.14 73.35 3527.8 2.6700%
1/24/2017 138.18 270.21 75.9 3656.85 0.3777%
1/25/2017 137.68 274.05 76.15 3680.4 -0.3618%
1/27/2017 140.08 276.24 78 3686.3 1.7432%
1/30/2017 144.08 279.98 97.7 3693.9 2.8555%
1/31/2017 140 276 110.1 3694.45 -2.8318%
2/1/2017 142.58 284.36 107.4 3779.75 1.8429%
2/2/2017 140.52 290.49 109.8 3721.55 -1.4448%
2/3/2017 140.4 302.5 109.45 3737.5 -0.0854%
2/6/2017 139.73 302.6 108.4 3754.85 -0.4772%
2/7/2017 142.28 302.99 107.35 3696 1.8249%
2/8/2017 142.32 301.48 109.55 3717.9 0.0281%
2/9/2017 142.22 300.99 110.6 3752.45 -0.0703%
2/10/2017 140.35 302.55 110.45 3761.9 -1.3149%
2/13/2017 138.78 292.68 107.25 3767.7 -1.1186%
2/14/2017 137.26 294.91 109.9 3705.65 -1.0953%
2/15/2017 138.6 285.33 107.3 3678.15 0.9762%
2/16/2017 138.76 287.96 107.85 3714.25 0.1154%
2/17/2017 138.88 291.9 105.9 3718.5 0.0865%
2/20/2017 139.63 290.3 108.45 3756.65 0.5400%
2/21/2017 141.83 293.8 108.35 3769.35 1.5756%
2/22/2017 137.33 291.7 112.6 3777.8 -3.1728%
2/23/2017 136.86 291.5 119.6 3786.1 -0.3422%
2/27/2017 137.1 288.95 114.55 3737.2 0.1754%
2/28/2017 137.78 295.55 115.85 3774.55 0.4960%
3/1/2017 138.29 296 113.25 3731.1 0.3702%
3/2/2017 136.67 291 109.6 3817.8 -1.1715%
3/3/2017 135.89 288.7 110.55 3801.75 -0.5707%
3/6/2017 139.1 290.9 109.75 3824.1 2.3622%
3/7/2017 139.14 288.9 108.6 3786.9 0.0288%
3/8/2017 138.31 287.75 106.2 3803.6 -0.5965%
3/9/2017 141.32 285.95 103.95 3822.85 2.1763%
3/10/2017 142.52 284 104.25 3852.45 0.8491%
3/14/2017 142.9 284.75 103.05 3998.95 0.2666%
3/15/2017 142.7 289.55 113.1 4017.45 -0.1400%
3/16/2017 150.14 295.65 112.95 4056.55 5.2137%
3/17/2017 146.91 292.85 108.1 4039.8 -2.1513%
3/20/2017 147.73 294.25 97.7 3999.8 0.5582%
3/21/2017 145 288.45 92.95 4007.8 -1.8480%
3/22/2017 139.82 282.25 91.3 3970.25 -3.5724%
3/23/2017 142.91 283.05 91.6 3974.25 2.2100%
3/24/2017 141.41 293.25 90.9 3973.95 -1.0496%
3/27/2017 144.36 296.75 87.6 3951.25 2.0861%
3/28/2017 144 297.2 88.5 3987.3 -0.2494%
3/29/2017 141.5 302.1 88.9 3999.35 -1.7361%
3/30/2017 139.5 303.15 87.05 3988.45 -1.4134%
3/31/2017 142.5 302.75 85.85 3984.75 2.1505%
4/3/2017 145.36 304.45 85.1 4026.75 2.0070%
4/5/2017 146.68 310.5 87.75 4081.25 0.9081%
4/6/2017 150.45 309.95 86.6 4111.15 2.5702%
4/7/2017 152.41 304.8 87.6 4081 1.3028%
4/10/2017 156.27 309.45 88 4058.9 2.5326%
4/11/2017 160.55 316 88.7 4033.3 2.7388%
4/12/2017 158.77 312.25 86.7 4033.1 -1.1087%
4/13/2017 154.5 314.45 86.15 4019.35 -2.6894%
4/17/2017 155.55 310.2 86.05 3999.85 0.6796%
4/18/2017 156.27 312.75 86.2 3972.2 0.4629%
4/19/2017 162.45 317.65 86.2 3939.8 3.9547%
4/20/2017 161.91 325.15 84.65 4006.75 -0.3324%
4/21/2017 164.09 323.1 85.3 3978.35 1.3464%
4/24/2017 165.23 328.8 85 4141.55 0.6947%
4/25/2017 163.86 331.65 85.25 4242.4 -0.8291%
4/26/2017 163.45 330 85.7 4230.9 -0.2502%
4/27/2017 163.23 329.25 85.15 4237.1 -0.1346%
4/28/2017 166.32 357.55 85.95 4248.95 1.8930%
5/2/2017 166.45 367.65 84.7 4206 0.0782%
5/3/2017 162.59 367.15 83.8 4301.4 -2.3190%
5/4/2017 165.23 388.15 83.35 4324.2 1.6237%
5/5/2017 163.18 394.55 82 4329.95 -1.2407%
5/8/2017 164.41 395 87.6 4426.25 0.7538%
5/9/2017 164.77 373.6 87 4432.9 0.2190%
5/10/2017 167.23 368.55 90.7 4367.55 1.4930%
5/11/2017 165.23 371.1 90.8 4412.5 -1.1960%
5/12/2017 163.09 366 92.35 4404.35 -1.2952%
5/15/2017 163.59 364.3 86.05 4437.7 0.3066%
5/16/2017 166 373.15 87.8 4485.15 1.4732%
5/17/2017 163.68 373.95 87.2 4471 -1.3976%
5/18/2017 159.05 368.3 87.05 4341.05 -2.8287%
5/19/2017 158.27 367.6 87.9 4360.6 -0.4904%
5/22/2017 159.68 361.7 87.75 4269.6 0.8909%
5/23/2017 156.41 357.35 84.55 4267.35 -2.0478%
5/24/2017 151.64 353.1 78.8 4172.2 -3.0497%
5/25/2017 156.36 358.65 79.1 4162.4 3.1126%
5/26/2017 159.05 360 79.75 4154.4 1.7204%
5/29/2017 156.86 350.6 79.25 4061.3 -1.3769%
5/30/2017 154.68 355.7 78.9 4082.1 -1.3898%
5/31/2017 156.95 350.9 80 4195.2 1.4675%
6/1/2017 157 352.7 79.5 4198.35 0.0319%
6/2/2017 156.45 360.05 79.95 4240.6 -0.3503%
6/5/2017 154.59 362.65 81.7 4178.15 -1.1889%
6/6/2017 153.77 358.5 80.1 4122.5 -0.5304%
6/7/2017 155.95 362.7 78.9 4140.75 1.4177%
6/8/2017 153.95 359.35 79.45 4120.25 -1.2825%
6/9/2017 152.95 360.45 78.95 4111.95 -0.6496%
6/12/2017 150.55 346 79.05 4045.45 -1.5691%
6/13/2017 150.05 348.7 79.1 4061.8 -0.3321%
6/14/2017 150.91 355.35 77.05 4052.85 0.5731%
6/15/2017 151.77 351.95 76.55 4043.8 0.5699%
6/16/2017 154.32 352.05 77.75 4125.3 1.6802%
6/19/2017 153.32 355.45 79.65 4097.55 -0.6480%
6/20/2017 152.59 352.45 82.15 4063.8 -0.4761%
6/21/2017 153.91 353.4 80.75 4016.05 0.8651%
6/22/2017 151.27 350.45 80.25 4057.85 -1.7153%
6/23/2017 150.27 339.25 79.35 3999 -0.6611%
6/27/2017 145.95 323.8 81.15 3877.9 -2.8748%
6/28/2017 145.23 326 83.5 3958.25 -0.4933%
6/29/2017 145.45 332.65 84.35 3953.75 0.1515%
6/30/2017 146.86 328.65 85.25 3959.1 0.9694%
7/3/2017 147.64 331.65 86.15 3998.85 0.5311%
7/4/2017 148.55 331.55 83.95 4019.05 0.6164%
7/5/2017 154.18 332.4 83.55 4087.95 3.7900%
7/6/2017 156.36 342.5 82.5 4107.35 1.4139%
7/7/2017 154.73 346 83.35 4096.9 -1.0425%
7/10/2017 157 361.55 87.2 4135.15 1.4671%
7/11/2017 155.55 355.7 84.3 4151.25 -0.9236%
7/12/2017 154.95 359.5 85.45 4191.25 -0.3857%
7/13/2017 157.36 362.4 87.8 4198.7 1.5553%
7/14/2017 157.5 367.65 88.95 4222.9 0.0890%
7/17/2017 159 368.5 88.9 4347.75 0.9524%
7/18/2017 157.91 368.55 87.2 4330.85 -0.6855%
7/19/2017 157.86 371.25 95.15 4205.85 -0.0317%
7/20/2017 156.86 351.9 95.05 4141.7 -0.6335%
7/21/2017 155.91 350.8 91.95 4176.65 -0.6056%
7/24/2017 156.95 353 91.8 4197.5 0.6671%
7/25/2017 156.95 357.2 97.7 4105.7 0.0000%
7/26/2017 159.55 357.15 94.55 4074.4 1.6566%
7/27/2017 161.32 353.95 92.75 4042.95 1.1094%
7/28/2017 161.73 364 95.55 4024.2 0.2542%
7/31/2017 162.5 368.1 92.45 4056.9 0.4761%
8/1/2017 164.5 362.7 92.55 4067.85 1.2308%
8/2/2017 165.5 360.25 92.35 4087.45 0.6079%
8/3/2017 164.18 347.6 93.25 4084.4 -0.7976%
8/4/2017 162.68 351.6 92.7 4081.35 -0.9136%
8/7/2017 165.27 352.55 93.05 4049.95 1.5921%
8/8/2017 165.32 346.65 91.65 4056.7 0.0303%
8/9/2017 162.95 343.95 91.05 3997.85 -1.4336%
8/10/2017 155.23 330.7 87.95 3907.6 -4.7376%
8/11/2017 155.59 325.9 86.2 3922.55 0.2319%
8/14/2017 160.23 330.3 86.3 3960.5 2.9822%
8/16/2017 159.36 336.85 86.95 3941.3 -0.5430%
8/17/2017 166.5 335.1 89.35 3932.9 4.4804%
8/18/2017 165.91 332.7 90.3 4014.35 -0.3544%
8/21/2017 162.82 326.75 89.25 4007.9 -1.8625%
8/22/2017 162 326.7 87.95 3975.25 -0.5036%
8/23/2017 166.41 336.15 90.5 3951.55 2.7222%
8/24/2017 170.86 341.2 90 3939.65 2.6741%
8/28/2017 171.68 339.05 89.85 3984.15 0.4799%
8/29/2017 168.32 337.45 87.45 3931.6 -1.9571%
8/30/2017 174.41 339.3 88 4013.05 3.6181%
8/31/2017 172.73 339.75 90.65 4000.4 -0.9632%
9/1/2017 176.32 340.45 88.7 3999.6 2.0784%
9/4/2017 174.27 335.4 86.9 4000.4 -1.1627%
9/5/2017 174.91 338.15 84.65 4097.85 0.3672%
9/6/2017 175.91 335.4 81.8 4150.25 0.5717%
9/7/2017 176.41 335.3 80.7 4116.3 0.2842%
9/8/2017 171.05 331.7 79.6 4144.45 -3.0384%
9/11/2017 174.55 333.85 78.65 4174.6 2.0462%
9/12/2017 179.59 338.85 78.7 4220.25 2.8874%
9/13/2017 177.14 339.9 82.6 4184.85 -1.3642%
9/14/2017 172.91 346.25 81.7 4214.4 -2.3879%
9/15/2017 172.82 347.8 79.65 4210.95 -0.0521%
9/18/2017 175.32 347.15 82.55 4209.2 1.4466%
9/19/2017 173.5 342.65 83.2 4184.2 -1.0381%
 9/20/2017 174.05 344.6 80.15 4209.65 0.3170%
9/21/2017 171.09 340.05 80.25 4166.05 -1.7007%
9/22/2017 164.45 326 78.2 3999.6 -3.8810%
9/25/2017 164.55 325.85 76.05 3901.8 0.0608%
9/26/2017 165.95 327.7 76.05 3914.65 0.8508%
9/27/2017 160.77 317.9 75.4 3798.5 -3.1214%
9/28/2017 163.55 315.8 75.65 3868.7 1.7292%
9/29/2017 162.8 308 77.45 3854.2 -0.4586%
10/3/2017 163.5 308.6 75.9 3895 0.4300%
10/4/2017 164.5 307.25 74.2 3872.5 0.6116%
10/5/2017 163.75 310 73.75 3894.4 -0.4559%
10/6/2017 166.2 315.15 73.85 3930.9 1.4962%
10/9/2017 166.3 314.3 74.2 3957.35 0.0602%
10/10/2017 165.25 314.05 72.95 3970.8 -0.6314%
10/11/2017 165.9 305.25 73.2 3951.2 0.3933%
10/12/2017 169.35 303.65 74.55 3919.8 2.0796%
10/13/2017 171 308.5 78.9 4005 0.9743%
10/16/2017 171.7 307.9 83.1 4004.25 0.4094%
10/17/2017 170.85 308.8 90 4089.4 -0.4950%
10/18/2017 172.65 305.05 88.7 4092.2 1.0536%
10/19/2017 172.3 302.6 91.25 4034.35 -0.2027%
10/23/2017 174.3 305.35 98.15 4205.05 1.1608%
10/24/2017 175 317.1 98.5 4227.1 0.4016%
10/25/2017 171.4 439.9 99.05 4460.25 -2.0571%
10/26/2017 169.85 424.1 96.7 4483.9 -0.9043%
10/27/2017 172.35 404.15 93 4439.85 1.4719%
10/30/2017 175.5 413.4 94.75 4472.25 1.8277%
10/31/2017 184.6 405.6 92.85 4401.05 5.1852%
11/1/2017 185.8 412.5 99 4426.3 0.6501%
11/2/2017 185.25 402.7 106.7 4399.15 -0.2960%
11/3/2017 183 404.1 106.05 4375.1 -1.2146%
11/6/2017 184.65 406.3 100.55 4427.75 0.9016%
11/7/2017 180.55 390.75 97.3 4373.45 -2.2204%
11/8/2017 178.75 389.35 98.8 4370.6 -0.9970%
11/9/2017 184.3 388.95 96.65 4363.35 3.1049%
11/10/2017 181.95 388.95 97 4450.85 -1.2751%
11/13/2017 178.95 382.95 93.35 4348.65 -1.6488%
11/14/2017 175.45 377.45 92.5 4361.4 -1.9559%
11/15/2017 176.45 370.1 93.6 4306.7 0.5700%
11/16/2017 179.75 384.55 96 4273.1 1.8702%
11/17/2017 178.7 388.85 95.2 4267.05 -0.5841%
11/20/2017 179.75 393.15 101.1 4181.3 0.5876%
11/21/2017 177.45 393.15 100.85 4163.4 -1.2796%
11/22/2017 180.35 398.95 98.45 4230.4 1.6343%
11/23/2017 187.1 394.35 96.1 4185.15 3.7427%
11/24/2017 184.65 390.6 94.7 4241.3 -1.3095%
11/27/2017 186.3 387.1 96.1 4272 0.8936%
11/28/2017 186.55 385.1 95.25 4275.9 0.1342%
11/29/2017 189 378.15 93.4 4287.75 1.3133%
11/30/2017 185.8 372.85 94.45 4203.8 -1.6931%
12/1/2017 184.5 362.7 93.25 4184.95 -0.6997%
12/4/2017 180.25 367.25 93.1 4110.05 -2.3035%
12/5/2017 182.1 373.85 93.6 4108.3 1.0264%
12/6/2017 179.15 364.05 93.1 4037.4 -1.6200%
12/7/2017 183.3 366.7 97.45 4081.85 2.3165%
12/8/2017 185.1 366.3 96.2 4165.55 0.9820%
12/11/2017 183.4 366.8 95.75 4240.55 -0.9184%
12/12/2017 181.35 367.3 93.35 4222.5 -1.1178%
12/13/2017 180.65 354.85 92.8 4274.35 -0.3860%
12/14/2017 180.7 357.2 93.95 4268.2 0.0277%
12/15/2017 179.95 355.4 93.9 4311.8 -0.4151%
12/18/2017 182.45 365.25 94.95 4309.9 1.3893%
12/19/2017 184.1 371.25 98.6 4360.5 0.9044%
12/20/2017 185.7 365.5 97.85 4333.1 0.8691%
12/21/2017 184.5 368.3 101.55 4332.75 -0.6462%
12/22/2017 188.5 370.25 100.65 4288.9 2.1680%
12/26/2017 186.55 375.2 101.9 4340.35 -1.0345%
12/27/2017 184.25 368.2 101.25 4277.7 -1.2329%
12/28/2017 181.55 360.7 102.4 4276.45 -1.4654%
12/29/2017 182.15 360.4 108.15 4320.6 0.3305%
1/1/2018 181.45 360.7 104.6 4256.05 -0.3843%
1/2/2018 181.65 352.05 100.7 4252.3 0.1102%
1/3/2018 181 352.8 102.7 4301.95 -0.3578%
1/4/2018 180.05 362.55 104.55 4345.5 -0.5249%
1/5/2018 182.3 364.85 115.8 4395.8 1.2497%
1/8/2018 184.05 364.75 109.05 4425.3 0.9600%
1/9/2018 182.55 364.7 108.6 4426.85 -0.8150%
1/10/2018 179.95 354.65 107.35 4403.2 -1.4243%
1/11/2018 179 355.5 107.15 4406.1 -0.5279%
1/12/2018 178 353.95 108.6 4405.5 -0.5587%
1/15/2018 178.6 354.35 104.6 4520.15 0.3371%
1/16/2018 173.2 339.5 102.8 4545.1 -3.0235%
1/17/2018 176.05 354.75 103.5 4544.25 1.6455%
1/18/2018 171.1 349.3 101.1 4408.65 -2.8117%
1/19/2018 172.75 362.7 102.3 4300 0.9643%
1/22/2018 175.4 362.95 99.5 4330 1.5340%
1/23/2018 174.7 374.5 99.35 4374.7 -0.3991%
1/24/2018 173.55 379.25 93.9 4283 -0.6583%
1/25/2018 176.9 361.35 95.1 4359.95 1.9303%
1/29/2018 175.65 345.55 93.6 4390.7 -0.7066%
1/30/2018 177 349.4 94 4363.2 0.7686%
1/31/2018 169.35 341.35 93.1 4382 -4.3220%
2/1/2018 161.55 329.9 91.3 4391.45 -4.6058%
2/2/2018 151.85 311.3 88.3 4179.45 -6.0043%
2/5/2018 150 317.65 87.55 4146.4 -1.2183%
2/6/2018 149.2 318.95 85 4092.65 -0.5333%
2/7/2018 157.85 314.35 84.3 4081.55 5.7976%
2/8/2018 156.95 323.15 85.55 4167 -0.5702%
2/9/2018 156.3 321.15 83.7 4153.3 -0.4141%
2/12/2018 157.75 327.8 84.5 4200.3 0.9277%
2/14/2018 160.6 308.8 84.8 4175.5 1.8067%
2/15/2018 156.95 310.35 83.1 4187.85 -2.2727%
2/16/2018 155.7 307.45 82.05 4166.35 -0.7964%
2/19/2018 153.2 304.2 82.5 4116.6 -1.6057%
2/20/2018 153.75 311.25 84 4140.6 0.3590%
2/21/2018 150.85 311.7 83.1 4131.55 -1.8862%
2/22/2018 146.55 309.2 81.2 4099.9 -2.8505%
2/23/2018 150.95 313.85 82.15 4116.4 3.0024%
2/26/2018 155.2 309.9 82.35 4140.8 2.8155%
2/27/2018 152.85 295.6 84.3 4176.1 -1.5142%
2/28/2018 154.35 299.25 83.9 4155.6 0.9814%
3/1/2018 153.3 290.3 83.05 4153.3 -0.6803%
3/5/2018 155.55 280.25 82.55 4095.4 1.4677%
3/6/2018 152 267.95 81.9 4150.3 -2.2822%
3/7/2018 148.35 249.45 79.7 4113.45 -2.4013%
3/8/2018 147.25 251.15 79.65 4119.9 -0.7415%
3/9/2018 148.45 235.45 78.85 4079.85 0.8149%
3/12/2018 150.15 238.6 78.5 4176 1.1452%
3/13/2018 151.55 252 80.65 4170 0.9324%
3/14/2018 151.15 259.6 81.25 4230.25 -0.2639%
3/15/2018 151.3 264.45 80.15 4189.4 0.0992%
3/16/2018 149.2 268.35 81.05 4026.3 -1.3880%
3/19/2018 148.55 264.2 77.8 3972.4 -0.4357%
3/20/2018 149.5 254.2 77.15 3936.8 0.6395%
3/21/2018 148.35 257.7 79.15 3999.2 -0.7692%
3/22/2018 143.4 254.65 77.6 3925.15 -3.3367%
3/23/2018 139.95 244.75 77.65 3873.75 -2.4059%
3/26/2018 142.95 270.5 80.35 3950 2.1436%
3/27/2018 143.05 268.8 80.6 3978.6 0.0700%
3/28/2018 141.45 263.9 75.9 3950 -1.1185%
4/2/2018 144.75 264.3 77.8 3978.5 2.3330%
4/3/2018 146.75 268.85 77.35 3951.2 1.3817%
4/4/2018 143.75 262.5 76.6 3881.3 -2.0443%
4/5/2018 145.05 283.1 76.9 3966.6 0.9043%
4/6/2018 144.8 285.9 74.95 3949.5 -0.1724%
4/9/2018 144.6 285.85 74.85 3918.2 -0.1381%
4/10/2018 145.5 287.35 73.95 3931.2 0.6224%
4/11/2018 144.9 280.6 73.95 3924.65 -0.4124%
4/12/2018 147.3 278 73.15 3872.3 1.6563%
4/13/2018 142.5 283.95 72.15 3878.95 -3.2587%
4/16/2018 139.05 282.1 71.3 3917 -2.4211%
4/17/2018 138.95 274.7 71.45 3917.25 -0.0719%
4/18/2018 138.7 277.3 71.5 3992.35 -0.1799%
4/19/2018 136.15 278.3 70.95 4103.45 -1.8385%
4/20/2018 132.3 258.7 70.85 4080.9 -2.8278%
4/23/2018 137.25 263.15 71.65 4143.7 3.7415%
4/24/2018 135.8 258.7 71.05 4119.25 -1.0565%
4/25/2018 132.8 254.35 71.4 4134.8 -2.2091%
4/26/2018 131.05 253.65 68.4 4079.45 -1.3178%
4/27/2018 133.2 261.05 68.8 4062.35 1.6406%
4/30/2018 131.2 265.95 69.15 4108.85 -1.5015%
5/2/2018 130.3 256.35 67.25 4016.5 -0.6860%
5/3/2018 128.9 257.4 63.95 3995.35 -1.0744%
5/4/2018 129.6 255.6 62.5 3985.85 0.5431%
5/7/2018 131.3 262.75 62.4 4033.4 1.3117%
5/8/2018 131.9 262.1 61.15 4064.1 0.4570%
5/9/2018 132.35 257.95 60.65 3966.25 0.3412%
5/10/2018 129.8 248.6 58.35 3998.55 -1.9267%
5/11/2018 127.85 246.7 51.4 4071.6 -1.5023%
5/14/2018 125.75 249.35 51.75 4107.05 -1.6425%
5/15/2018 120.2 242 53.1 4109.3 -4.4135%
5/16/2018 121.65 241 52.75 3990.75 1.2063%
5/17/2018 125.4 239.9 52.65 3957.8 3.0826%
5/18/2018 121.45 235.7 52.1 3858.85 -3.1499%
5/21/2018 117.3 245.65 52.85 3852.25 -3.4170%
5/22/2018 117.1 245.7 54.9 3755.55 -0.1705%
5/23/2018 116.8 242.7 54.65 3700.8 -0.2562%
5/24/2018 116.05 245.1 56.9 3658.4 -0.6421%
5/25/2018 118.45 253.2 59.75 3682.15 2.0681%
5/28/2018 123.6 264.45 61.35 3730.3 4.3478%
5/29/2018 122.8 256.85 62.3 3716.05 -0.6472%
5/30/2018 119.45 256.15 61.85 3706.65 -2.7280%
5/31/2018 114.4 257.15 61.5 3744.9 -4.2277%
6/1/2018 111.4 255.95 61.8 3688.15 -2.6224%
6/4/2018 112.1 253.15 62.9 3711.15 0.6284%
6/5/2018 113 253.6 56.55 3676.85 0.8029%
6/6/2018 116.2 260.6 58.95 3696.35 2.8319%
6/7/2018 121.7 272.3 61.8 3723.15 4.7332%
6/8/2018 118.55 276.25 64.15 3715.15 -2.5883%
6/11/2018 118.95 274.95 63.75 3790.1 0.3374%
6/12/2018 121.4 279.5 65.25 3766.2 2.0597%
6/13/2018 119.2 280.35 61.5 3800.6 -1.8122%
6/14/2018 116.15 277.5 62.8 3767 -2.5587%
6/15/2018 116.85 269.65 60.65 3691.65 0.6027%
6/18/2018 114.3 267.7 62.25 3669.5 -2.1823%
6/19/2018 113.45 262.15 61.7 3648 -0.7437%
6/20/2018 111.75 261.6 61.5 3651.35 -1.4985%
6/21/2018 109.35 255.1 60.8 3616.9 -2.1477%
6/22/2018 109.7 259.4 60.55 3641.05 0.3201%
6/25/2018 109.4 249.95 56 3752 -0.2735%
6/26/2018 106 253.05 57.95 3840.1 -3.1079%
6/27/2018 104.4 247.5 55.7 3773.15 -1.5094%
6/28/2018 103.75 248.8 56.7 3721.4 -0.6226%
6/29/2018 108.65 251.55 59.35 3818.6 4.7229%
7/2/2018 105.6 248.9 57.05 3777.3 -2.8072%
7/3/2018 107.45 244.75 56.8 3749.85 1.7519%
7/4/2018 104.35 244.65 55.15 3790.65 -2.8851%
7/5/2018 102.25 243.8 54.5 3936.25 -2.0125%
7/6/2018 110.8 247.65 54.7 3954.35 8.3619%
7/9/2018 107.75 249.6 54.6 3899.25 -2.7527%
7/10/2018 112.8 250.65 55.8 3959.8 4.6868%
7/11/2018 108.3 245.25 54.05 3951.8 -3.9894%
7/12/2018 106 241.95 54.35 3946.95 -2.1237%
7/13/2018 103.8 231.75 53.35 3963.75 -2.0755%
7/16/2018 101 222.35 52.45 3864 -2.6975%
7/17/2018 104.05 234.75 52.45 3895.2 3.0198%
7/18/2018 99.55 227.8 50 3849.35 -4.3248%
7/19/2018 97.9 232.65 50.4 3857.25 -1.6575%
7/20/2018 103.65 236.8 51.15 3871.7 5.8733%
7/23/2018 102.8 246.95 52.55 4009.65 -0.8201%
7/24/2018 106.9 252.8 56.4 4136.8 3.9883%
7/25/2018 101 258.95 54.9 4044.85 -5.5192%
7/26/2018 100.2 278.9 56.8 4142.8 -0.7921%
7/27/2018 102.5 279.25 56.35 4124.65 2.2954%
7/30/2018 107.8 289.35 58.4 4243.35 5.1707%
7/31/2018 116.35 284.5 54.85 4193.8 7.9314%
8/1/2018 117.1 284.95 53.55 4193.05 0.6446%
8/2/2018 116.85 279.75 54.4 4183.5 -0.2135%
8/3/2018 119.5 290.35 55.2 4167.75 2.2679%
8/6/2018 119.5 294.45 54.9 4177.8 0.0000%
8/7/2018 116.5 288.9 55 4206.7 -2.5105%
8/8/2018 120.95 288.45 55.35 4244.1 3.8197%
8/9/2018 121.2 295.95 56.35 4310.8 0.2067%
8/10/2018 121.15 282.35 54.4 4246.2 -0.0413%
8/13/2018 117.35 269.9 52.5 4194.2 -3.1366%
8/14/2018 117.6 270.65 52 4299.1 0.2130%
8/16/2018 114.85 267.6 50.6 4213.5 -2.3384%
8/17/2018 117.55 277.35 50.9 4285.7 2.3509%
8/20/2018 117.45 287.5 53.4 4300.7 -0.0851%
8/21/2018 118.6 284.35 52.9 4350.2 0.9791%
8/23/2018 116.2 281.3 52.8 4347.25 -2.0236%
8/24/2018 117.5 276.35 52.15 4316 1.1188%
8/27/2018 116.75 284.8 51.4 4370.8 -0.6383%
8/28/2018 115.1 274.6 51.1 4427.65 -1.4133%
8/29/2018 114.8 282.05 49.55 4401.95 -0.2606%
8/30/2018 114.2 286.15 49.85 4426.4 -0.5226%
8/31/2018 113.5 283.7 49.35 4475.5 -0.6130%
Daily Returns of CNBK Daily Returns of IDEA Daily Returns of ULTRACEMCO

- - -
-0.7017% 3.4050% 2.7661%
0.2320% -0.4333% -0.3401% 40.0000%
-1.2154% -2.9591% 0.1956%
0.0506% -0.7474% -1.5595% 35.0000%
2.0842% 0.2108% 1.5394%
0.3442% 5.0496% -0.6337% 30.0000%
2.2243% -2.6609% -0.6210%
25.0000%
1.0015% 0.4115% 0.2332%
0.9790% 1.8443% -1.7271%
20.0000%
0.3140% -2.7882% -2.0850%
-5.0759% -2.1585% -1.3925%
15.0000%
-0.2277% -0.9671% 1.8986%
2.5893% 2.5633% 1.5611% 10.0000%
-1.7158% 3.0646% 0.3336%
-0.4553% 0.9238% -1.2278% 5.0000%
-4.1688% -0.5721% -0.5183%
-4.9475% -3.2796% 0.9151% 0.0000%
-4.6340% 1.1600% -1.6935% 9/2/2014 12
5.3135% -2.3522% 2.5501% -5.0000%
-0.9742% -1.5959% 0.0302%
-10.0000%
-1.7109% 1.6524% -0.8180%
0.9422% 0.4816% 0.9466%
-15.0000%
-1.3027% -0.3595% -3.4396%
2.1066% -4.9910% -0.3263%
3.7050% 1.4241% 0.8390%
-0.5147% -4.7114% -3.4837%
2.0696% 2.5540% -0.0524%
1.3043% -1.7241% -0.5764%
-2.5371% -4.3860% -6.3646%
3.5356% 4.6211% 0.5628%
0.8470% 4.6119% 5.5021%
1.0738% 0.2794% -2.1077%
-1.5489% -0.7430% 0.3085%
0.4541% 0.4679% 1.2779%
0.3510% -2.3595% -0.2934%
-0.5935% -1.4626% 1.2675%
0.6744% 2.8396% 0.5344%
-0.3230% 0.2510% 1.3804%
3.7586% 1.9718% 1.7285%
1.7818% -0.3990% 0.3410%
0.4653% 1.0478% -1.0586%
-1.5347% 2.5008% 1.3719%
-2.3621% -0.4165% 0.3310%
2.9140% -1.1353% 2.7851%
0.6630% -0.5138% -0.9422%
-1.4303% -1.1543% -1.4888%
0.2729% -0.1537% 1.1842%
1.7701% 1.1388% -2.1361%
1.0071% 2.5867% -0.9165%
-2.7537% -0.8009% -1.4298%
-3.0199% 2.5718% -1.3025%
1.1726% 0.4082% 0.9183%
1.4261% -2.3810% 1.2133%
-4.0546% -2.9447% -1.9172%
-0.9059% -0.0613% 0.2266%
0.1452% 1.0733% 0.0162%
7.6630% -3.3374% 0.5268%
-1.5761% 0.6277% -0.4699%
2.2931% 2.2146% -0.3127%
0.2155% -0.3967% -0.0405%
1.2260% -2.6042% -0.1255%
-0.3077% -3.7433% 0.8534%
-1.1561% -3.8562% 0.6995%
-3.5658% -0.6798% -0.9681%
3.5614% -2.4641% 1.2416%
1.7716% 1.4737% -1.1169%
-1.1727% -1.2794% 1.2966%
1.0090% -1.8214% 0.9699%
-3.2312% 2.1762% -1.9763%
0.0732% 0.0000% -2.0102%
6.8573% 1.3617% 0.2767%
-1.5860% 0.6200% 1.9006%
2.2159% 2.3622% 0.9948%
-1.1285% 0.0000% 0.8638%
1.4879% 0.0669% 3.3903%
1.7630% 0.2005% -1.1749%
-1.0386% 0.4670% 1.8614%
1.3211% -0.3320% -0.5410%
0.0321% 2.4650% 1.6129%
0.1672% 3.5761% -0.2340%
-0.1326% 0.1569% 2.9512%
0.2336% -3.9173% 0.2806%
-2.8101% -2.1526% -3.2420%
-0.1269% -0.0667% -0.0714%
3.6059% 1.6011% 2.6746%
-2.6625% -3.1845% -0.1629%
0.8752% -0.8817% -0.9424%
0.0879% 0.4105% 4.1647%
-1.3824% 0.9540% 3.2092%
4.1045% 1.1812% 5.9572%
-0.5922% 1.2342% -0.1966%
2.0272% 2.2735% 0.4950%
1.2099% 1.3853% 0.4034%
0.2764% 3.6861% -1.4151%
-0.8597% 1.5630% 2.1949%
0.4280% 1.6898% 0.6823%
0.2351% 1.0979% -0.7270%
1.4181% -2.5536% 0.4327%
-1.3659% -3.9157% 0.6637%
-5.5633% -3.1034% -0.4692%
2.6288% -0.3235% -1.7469%
-3.5065% -0.0325% 0.6499%
3.2473% 0.1299% -0.3494%
-5.2647% -0.1297% -1.0811%
-3.3080% 0.7143% -1.7186%
-3.2899% -0.7092% -1.4494%
-0.6481% -2.1104% 0.3643%
1.3665% 0.2653% 1.0839%
-1.0123% 1.4224% 1.0357%
4.1344% 0.7828% 2.3497%
-1.3423% 2.0388% -0.8939%
-0.1951% 0.6977% 0.6894%
-0.9022% -4.0630% -1.4274%
1.4136% -1.0834% -1.3059%
-2.3041% 1.0953% -1.5997%
0.6840% -1.9370% 0.5200%
-0.8999% 2.0087% 1.7546%
-2.0669% 1.6410% -2.1455%
3.6595% -0.0323% 4.9619%
1.8269% -1.5504% 0.5190%
1.1185% 0.4921% 7.5700%
2.1291% 0.0653% -0.5911%
-2.3771% 1.8923% -1.6900%
1.1340% -3.9705% -3.3412%
-3.2935% -0.5335% -3.8676%
-0.7429% 3.1512% -1.4944%
0.1972% 6.4023% -1.0119%
0.2448% 6.8723% 0.5454%
-2.3991% 4.0869% -2.0335%
-0.1393% -4.8874% -1.0650%
0.1756% 1.9919% 0.6335%
0.5157% -0.7925% 0.0478%
-2.5702% -0.1997% -1.5654%
-2.1641% -0.1144% -1.0671%
0.0135% -1.9176% -0.8405%
-1.6763% -0.8462% -0.9183%
-0.9988% 2.0600% -1.3331%
-2.2583% 4.0369% 1.0766%
-0.2885% -4.9612% 0.2663%
2.8135% 6.7950% 4.7678%
-1.2855% 0.3550% -2.1776%
3.2192% 2.9932% 0.2748%
1.3293% 2.1664% 0.4093%
-0.5851% 1.9395% 1.3939%
-0.8600% -2.5114% 1.7410%
2.4777% -2.2899% -0.7401%
0.8756% 4.2344% 0.1468%
1.9746% 3.3725% 1.1286%
0.9772% -1.7548% -0.3031%
-0.9805% 1.9874% -3.2277%
0.4141% -2.8367% -3.0885%
-2.7790% -2.5895% -0.9887%
1.3462% -3.3881% -0.8546%
-1.5285% 0.5395% 1.5262%
-0.3089% -0.8586% -2.2254%
-2.6533% -1.1367% -1.0201%
1.0201% 2.0257% -1.8728%
0.7701% 2.7904% 1.3194%
-0.2058% -5.1162% -0.3994%
-1.4459% -3.7414% -0.5465%
2.5105% 1.9434% 1.7704%
-0.6838% 0.2243% -0.2819%
-4.6194% -3.8881% -3.8068%
-3.3071% 0.5821% 0.7223%
-3.1511% -1.7361% 3.0670%
5.3750% 0.9717% 4.5025%
-3.6945% -2.1872% -2.5518%
2.6055% 0.2982% 1.5065%
3.2797% 2.4376% -0.0501%
-2.1365% 0.5514% 0.3027%
-2.3591% 1.8759% 3.5054%
-0.2704% 1.2465% 2.4654%
-0.3819% -1.6508% 2.1569%
0.6116% -1.9630% 1.0466%
-0.0436% -2.9309% -2.5054%
-3.7074% 0.0299% -1.6981%
-1.1303% -0.7472% -0.9769%
1.5008% 2.3186% -0.9247%
0.0572% -0.4709% 1.1814%
0.4545% 2.4246% 2.0712%
-0.2487% -0.6062% 0.5459%
-4.6585% -0.1162% -3.0238%
-0.8128% 1.9482% -2.4876%
-1.8231% -0.7986% 1.3056%
-2.5169% 2.5014% -2.1868%
-4.3905% -1.0098% 0.1284%
-1.0621% 0.5667% 0.1335%
0.0175% -1.0425% -0.2490%
0.0526% -4.4134% -3.5243%
0.4067% 1.6384% 1.3821%
-0.3212% 2.8722% -1.0097%
2.6587% -3.8177% 0.9924%
0.2150% 0.9182% 1.7101%
-0.1498% 1.9665% 0.3083%
0.4297% 0.9499% 0.1590%
2.1798% -0.0855% -0.0642%
1.0368% -0.0571% 3.2259%
-1.9832% -0.7424% -1.6015%
-4.0801% -0.1726% 0.6380%
-1.3957% -0.8646% 1.8355%
-1.9654% -1.5407% -0.2675%
-2.1676% 3.7201% 2.8786%
3.1848% 1.8503% 1.9957%
-0.5054% 1.8726% 0.2343%
0.7710% -0.6584% 0.1210%
2.0701% -0.0552% 1.2770%
 -0.4764% 0.0553% 1.9316%
-2.5869% -0.4143% -1.3920%
0.9322% -0.3605% -0.4235%
1.8292% -2.5049% 0.9956%
1.8808% 0.0285% 0.9331%
0.3865% 0.3995% -0.8692%
-0.9727% 0.5401% 2.0549%
0.8643% 1.3571% -0.8513%
-0.3682% 1.1437% 1.3565%
-3.0084% 1.5168% 4.2684%
-1.9729% -0.9508% -3.6539%
0.5994% -1.8376% 0.7535%
-0.0722% -0.5029% -0.4792%
-1.8430% 0.3089% -0.9691%
-4.0645% -3.8354% -2.3857%
-2.7631% -1.6012% -0.2267%
-1.6497% 0.4142% 0.2816%
2.5361% 0.4714% 0.5536%
5.1581% 1.3783% -0.0508%
5.5564% -1.0414% 0.2619%
6.1030% -3.8293% -0.4639%
-1.8907% 0.9119% 2.1697%
2.6689% 1.3855% 0.3285%
-0.8973% -0.8616% -0.6192%
-0.1298% -1.7381% -0.9744%
0.4200% -1.6163% -0.6102%
-5.1148% 0.2170% -2.6860%
-1.7700% -2.5673% 0.1386%
5.8545% 2.4127% 1.2064%
13.4163% 0.7440% -0.8462%
0.6911% -1.6000% 1.6662%
-1.8912% 0.5941% 0.9495%
-4.7592% -2.4246% -3.5963%
0.4130% -2.7716% -2.5400%
-13.5290% -3.7353% -4.5411%
1.6412% 2.9952% 2.0974%
-3.1258% 0.2313% 0.1726%
3.5880% 0.0989% 0.0310%
-2.8764% 1.2846% 1.4679%
1.9096% 1.3659% -1.5858%
-6.1214% -3.9782% -2.3119%
-2.8504% 3.2075% 1.6301%
 2.0112% -2.9136% 4.4087%
-3.5527% -0.6002% -2.9027%
-1.4229% -2.7172% -2.0296%
2.9845% 0.7586% 0.9466%
1.8241% 2.1218% 3.4180%
-2.7724% -0.5697% -0.2966%
0.4666% 0.3033% -1.2052%
3.1875% -0.6384% 0.3454%
-2.0389% -2.4011% -0.8868%
2.0420% 1.4553% 0.6073%
3.6867% 0.4440% 0.1411%
2.4719% -0.8841% -1.3109%
-3.4156% -1.7153% -3.2709%
1.6238% -1.3613% -0.9837%
-0.1439% -1.4508% 0.9845%
0.0000% 2.4417% -3.2626%
1.2047% -2.3484% -0.2446%
-0.6573% 7.2146% -1.1982%
-0.1103% 0.4687% 3.5096%
3.7938% 2.4992% 1.5754%
2.1909% 2.8609% -1.6326%
1.1483% 0.4741% -0.4240%
-0.5008% -1.3841% 2.1107%
-0.0517% 0.7337% -0.1526%
-0.6863% -0.1583% 1.0697%
0.4897% -3.1716% 2.1221%
-1.2614% -0.9171% 0.1945%
2.7229% 0.8926% 1.3815%
-0.2794% -1.4417% 0.1695%
-0.7995% 0.6981% -1.7580%
0.6544% -0.0660% 0.3996%
-2.1147% 0.1652% -0.7702%
0.5453% -7.3549% 0.3423%
-1.4220% 0.4628% -1.9606%
-0.5643% -0.1772% 2.0121%
-1.9508% 0.2130% -0.3152%
-1.1431% -0.1063% 0.8312%
-1.3869% -0.8865% -1.1551%
0.2152% 0.2862% 1.2813%
0.6480% -0.6422% 0.1079%
-1.8432% 1.2567% -1.0107%
-1.5667% -1.4539% -2.0662%
 1.8354% 0.1799% -1.5118%
0.6880% -3.4124% -1.3218%
-1.3369% -3.6073% -1.8496%
0.4780% 1.3889% 0.5936%
0.7117% -1.4079% -1.4321%
2.0234% 0.5789% 1.9061%
-1.9833% 0.5756% 0.2837%
-2.4995% 2.5563% -0.1697%
0.2251% -0.7440% 0.7038%
-0.4263% 1.7991% 0.7552%
-0.2217% 2.6878% 0.9027%
-1.6780% 0.2868% -0.8017%
-0.5689% 5.1484% 1.2456%
3.2213% -2.0061% 0.7236%
0.7024% -1.8737% -0.9073%
-0.9010% 0.1061% 1.9861%
-2.2369% -1.0244% -0.5869%
-1.5332% 0.1071% 0.3127%
-2.7466% -1.0339% 0.2662%
-0.0406% -1.1527% 0.0419%
-1.1098% -1.1662% -0.4802%
-1.0770% -1.5118% -2.2598%
-0.5859% 0.7113% 1.0178%
-1.8894% -2.1190% -1.2918%
0.4729% 2.5446% 2.2359%
-1.0898% -2.3704% 0.6462%
0.2915% 2.8452% -0.3272%
0.9960% -1.3279% 1.4235%
-0.2878% 0.9720% -2.2395%
0.5391% 2.2954% -0.5346%
-1.6635% 0.9048% -0.4111%
0.6054% 0.2152% 0.7274%
-0.0640% 1.0379% 0.0763%
0.1025% -0.9210% -0.3422%
-0.1450% 0.4290% 0.3095%
-1.5166% 0.1780% -1.1244%
-1.4142% 2.1677% -0.0951%
1.9273% -0.6261% 1.1149%
-1.9945% -5.0053% -1.9869%
-1.2422% -0.1105% -0.7627%
-0.8475% -0.4058% -0.0858%
-4.1970% -1.1852% -2.5688%
 0.5447% -0.0750% 1.3745%
-1.7233% -2.2881% 0.8842%
-4.0439% -3.7620% -2.0628%
-4.1202% -3.3506% 0.5205%
-3.9461% -1.4445% -2.1419%
-5.9096% -5.5695% -0.3807%
-1.3030% -1.3304% 0.8292%
0.6196% 4.8090% 0.2179%
-3.5852% 0.7290% -0.7298%
1.5698% -3.0226% 2.7388%
6.5170% -6.1896% 0.8083%
-1.1310% 0.0468% 1.1530%
3.0969% 2.1515% -0.1109%
0.8931% -4.0751% -0.1347%
1.2285% -1.5752% 3.0071%
-3.3492% 1.6974% -0.4830%
-0.7512% -0.8107% -0.1085%
-2.8451% -0.9135% -1.3615%
0.7733% -2.9112% -0.0307%
6.0377% 1.3993% 2.6189%
2.1232% 0.5914% -0.7686%
-3.4235% 0.1960% -2.0437%
-3.8308% -2.1027% 1.5435%
-5.7563% 0.7493% -3.4962%
0.1429% 9.0729% 2.2749%
3.5846% -1.0455% 1.2313%
-4.6887% -3.2614% -0.4494%
1.8786% 2.3742% -0.5715%
-0.9515% -0.0928% 0.7153%
-0.3759% 0.6500% 1.6280%
-2.0424% 0.7841% 2.7550%
-3.1183% -2.4256% -3.5737%
0.2146% -1.9231% -0.6574%
-1.5618% 1.2434% -0.6116%
0.4350% -0.3779% -0.1152%
-1.7644% -0.9483% -0.3027%
4.2537% 1.1967% 4.3530%
7.0780% 0.9461% 2.9853%
0.8190% 1.4527% -0.6642%
3.1976% -2.3557% -1.6588%
-2.3392% -0.1419% 1.6851%
0.1429% 0.6158% 1.2661%
-0.1427% -1.4595% 0.1421%
1.3948% -2.4845% -0.1669%
1.5053% -0.3920% 0.5969%
0.8387% -2.4102% -0.6698%
0.6169% -0.8569% -0.4652%
-0.4544% 2.0336% 1.7651%
1.6828% 1.7439% 2.7553%
1.5035% -0.1469% 3.5801%
0.1012% 0.1471% -0.6208%
-1.0592% 3.0362% -0.1171%
-4.4760% 0.2376% -0.5926%
-0.9856% 1.5647% -1.3149%
3.5664% 1.8674% 1.7516%
1.4170% 0.5958% 1.0949%
4.6897% -2.5968% -0.6988%
-0.1500% 5.9869% -0.9768%
-5.9991% -3.4863% -2.2722%
-1.0196% 1.7375% 2.9184%
-1.4310% -1.6629% -1.6199%
0.2994% -0.4570% 0.6099%
2.6301% 5.8770% -0.1678%
1.4926% -1.6045% 0.3551%
3.3144% 1.1459% 3.4962%
-1.3241% 5.2723% 4.0100%
1.6494% -3.4354% -1.0904%
4.2888% 0.3000% -2.9720%
2.7767% 0.4701% 0.0382%
-2.0153% 0.5955% 0.2064%
3.4329% 4.6512% -0.3265%
-0.9798% 1.0101% -2.3707%
-0.7324% 1.2400% -0.7964%
-2.0914% -6.5192% -0.0506%
-2.3057% -0.6340% 0.4727%
-2.4368% 1.9141% 1.1582%
-3.5868% -0.1669% -0.9520%
0.1032% -5.0167% -1.9930%
-0.1845% -0.0440% -0.6170%
2.5383% 0.1761% 2.0655%
-0.2067% -0.7473% 0.2259%
-3.3571% -1.4615% 0.7597%
0.7750% 0.5843% 0.7869%
-1.0635% 0.9830% -2.1326%
-4.3440% -1.1062% 0.5265%
1.5445% -0.4474% 2.6363%
2.0148% -0.6742% -1.0960%
-3.3268% -2.7149% -1.1035%
2.8543% 1.5814% -1.2242%
-1.8520% 0.9615% -0.5791%
0.5815% -2.5397% 1.5747%
6.5631% 2.0009% 1.0051%
2.8188% 3.8777% 0.2917%
-2.9433% -0.5270% 0.9674%
-0.0266% 0.0883% -0.7902%
6.5839% 1.1910% 0.2779%
-3.9864% 2.3104% 0.2183%
1.2919% 0.8522% -0.1560%
-3.6309% -9.9704% -1.3091%
0.8058% -0.3754% 1.2465%
0.8259% -0.7537% 3.1900%
-0.9451% -0.1898% 1.2366%
1.5213% -0.2853% 0.2372%
-0.4334% -1.3352% -0.1154%
-1.8092% -3.3833% 0.3583%
2.3873% -0.2001% -2.0388%
1.0693% 0.7519% 1.2259%
1.7289% -0.5970% -2.3491%
0.1218% 1.1512% 0.3976%
2.9085% 1.8803% 2.0775%
1.6298% -0.7771% -0.3330%
-0.2810% -0.7342% -1.0173%
0.8017% 0.1972% 0.4852%
-1.6388% -2.1161% -1.1712%
2.4060% 0.9050% 3.0652%
0.2297% 3.9362% 0.1237%
1.1172% 0.5753% -0.1132%
0.3211% 1.5729% 0.4549%
0.0894% -0.4693% 0.4308%
3.3197% 0.2829% -0.4626%
1.2834% -0.9403% -1.1596%
0.5212% -0.4271% 0.2418%
-1.5869% -2.8599% 0.5948%
4.4876% 1.3739% 1.6003%
0.7607% 0.7744% 0.7600%
0.6687% 2.4496% -1.3002%
 6.5441% 0.8908% 1.9069%
0.4907% 3.2993% 0.6942%
-3.7946% -6.5227% -0.7107%
4.7140% 2.3580% 0.1800%
0.2106% -0.8463% 1.5360%
-3.0054% -0.0948% 2.1771%
-4.2145% 1.2814% 0.0619%
5.3132% 0.3280% 0.8916%
1.5966% 0.5605% -1.1220%
1.3163% -1.2076% 0.4958%
-1.1102% -1.1754% 0.9757%
-2.7310% -0.5709% 0.5808%
-2.8650% -0.2871% 1.3506%
3.6489% -0.1440% -1.9969%
-0.7114% 0.5286% -0.1929%
2.4279% 0.6692% -0.3457%
0.7955% 0.7597% 3.8705%
-0.4799% -2.8275% -0.6009%
1.2393% -5.7711% 0.5807%
-4.2116% -4.3232% -1.9280%
-1.2779% 2.7434% -0.6651%
3.5838% -1.6754% 0.2565%
-0.8037% 0.7455% 0.6800%
2.3860% -1.2685% -1.0138%
1.9031% 0.3212% 4.6115%
0.5474% -0.1067% 1.1237%
0.4711% 0.9081% -1.2491%
-0.7648% 6.7231% -1.0270%
2.0875% -2.5794% -0.1673%
-0.2390% -2.5967% -0.7239%
-0.6655% -1.7773% 0.2307%
1.8797% 0.5322% -0.4815%
2.5590% -0.6882% 2.8909%
-0.0183% -0.3731% 3.5163%
-1.1030% -10.4869% 0.8489%
1.4785% 0.9564% 0.5526%
2.0229% 0.4737% -0.2582%
6.7717% -1.3553% 0.2650%
1.0257% 0.9558% 0.7282%
0.4347% -1.0651% -3.9280%
-4.5624% -0.9569% -2.2144%
4.8498% 1.1473% 2.0201%
-2.2153% 0.8955% -0.3955%
-1.4451% 0.7692% -0.1184%
1.0140% -0.3523% 1.6934%
0.2984% -1.1196% -0.0439%
-0.6729% 0.6555% -0.7007%
2.0187% -1.3025% 0.4860%
-1.8019% -1.0198% -0.3970%
0.5947% -2.6667% -1.0355%
-0.5236% -0.9340% -0.2128%
3.1853% 3.7084% 1.4777%
-4.8016% -3.2727% -2.8029%
3.6817% -0.8772% -0.2525%
3.5509% 2.5284% 1.9966%
3.5870% 0.1233% 0.6300%
1.2993% -1.5394% 2.0224%
-1.5220% 0.0000% -1.8088%
-0.4082% 0.0625% -0.6641%
-1.1576% -0.1875% 1.0892%
-4.4632% -4.7589% 0.2263%
0.8846% -1.7751% 1.2733%
-2.6339% -3.2798% -0.5859%
3.1504% 0.7612% 0.2467%
-0.0948% 4.8077% 0.2436%
2.5301% 2.6212% -0.6311%
-0.8236% 2.1711% -0.6538%
1.9088% -4.0000% -0.2361%
-0.6128% -1.9531% 1.1469%
-2.8602% 4.5153% -1.9791%
0.2388% -1.5248% 0.1016%
-0.3949% -1.6774% 1.0440%
0.0950% 0.7874% -0.4633%
-0.7660% -0.2604% 0.3153%
-5.6642% -3.0026% -2.0280%
0.5805% -1.0094% 0.2708%
-1.9957% -1.9035% -1.3336%
3.1928% 1.4553% 1.3996%
-0.8045% -0.2732% 1.2908%
1.2650% -0.9589% -4.8801%
6.8414% 1.0373% 2.0049%
-2.8189% -4.2437% -5.3928%
1.3284% 2.0014% -7.4282%
1.2036% -1.1212% 0.1813%
 1.3596% -0.8505% -1.0207%
0.6469% 1.6440% 1.7072%
-5.8825% 0.0000% -2.0779%
-1.4496% -0.2110% 3.0235%
0.6930% 2.7484% 0.8604%
0.3947% -1.9890% 0.9139%
1.4853% 3.0791% 0.3933%
-0.3675% 2.9192% 0.2116%
0.4021% 4.5515% 0.8959%
2.5123% -2.2713% 1.9003%
-1.1786% -6.0039% -0.9089%
-1.9539% 0.8929% 0.4187%
1.0031% -1.0892% -0.0809%
0.5477% 2.4088% 0.5345%
-1.5817% 1.4113% -0.9398%
0.9403% 1.5905% 0.6993%
1.3972% 0.1957% -0.6694%
-2.8667% -1.5625% -2.9869%
-0.5534% 1.9180% -2.7611%
-1.1163% 0.1298% -1.5356%
1.1289% -0.2592% -1.5249%
-1.5243% -0.9747% -2.6604%
-0.8664% 0.2625% -2.2013%
-2.0175% -4.1230% 1.2196%
-0.9590% -0.6826% 1.4862%
-2.0256% -1.7182% -1.5240%
-1.1482% -0.9790% -1.1642%
-5.7230% -1.9774% -0.5906%
1.4620% 0.8646% 2.1951%
-1.3833% 2.0000% 0.0935%
-1.2313% 1.8908% 1.7946%
0.8798% 1.9244% 1.0571%
-0.1682% 1.0789% 3.7275%
0.8931% -2.0680% -1.3244%
-0.3378% 1.0218% -0.7605%
0.9272% 0.8766% 2.4671%
1.5015% -2.5401% -1.7766%
-0.1293% 1.6461% -0.9300%
-0.4798% 0.5398% -0.3767%
2.8275% 0.1342% 2.2458%
-0.4167% -3.2842% -0.0179%
0.3438% -4.6431% -0.9784%
 0.7634% 1.5988% 0.6175%
2.1729% -0.9299% 1.1990%
1.3889% -2.5993% 3.5915%
-0.4852% 2.8169% -1.1480%
-4.9326% 3.1002% 0.2947%
0.7315% 2.5874% 1.6174%
1.1492% 3.4765% 3.6581%
1.4211% 0.3294% 0.6440%
0.7991% 2.4294% 0.1603%
1.3539% 25.2564% 0.2062%
-1.4215% 12.6919% 0.0149%
3.0290% -2.4523% 2.3089%
2.1557% 2.2346% -1.5398%
4.1344% -0.3188% 0.4286%
0.0331% -0.9593% 0.4642%
0.1289% -0.9686% -1.5673%
-0.4984% 2.0494% 0.5925%
-0.1625% 0.9585% 0.9293%
0.5183% -0.1356% 0.2518%
-3.2623% -2.8972% 0.1542%
0.7619% 2.4709% -1.6469%
-3.2484% -2.3658% -0.7421%
0.9217% 0.5126% 0.9815%
1.3682% -1.8081% 0.1144%
-0.5481% 2.4079% 1.0260%
1.2056% -0.0922% 0.3381%
-0.7148% 3.9225% 0.2242%
-0.0686% 6.2167% 0.2197%
-0.8748% -4.2224% -1.2916%
2.2841% 1.1349% 0.9994%
0.1523% -2.2443% -1.1511%
-1.6892% -3.2230% 2.3237%
-0.7904% 0.8668% -0.4204%
0.7620% -0.7237% 0.5879%
-0.6875% -1.0478% -0.9728%
-0.3981% -2.2099% 0.4410%
-0.6255% -2.1186% 0.5061%
-0.6819% 0.2886% 0.7743%
0.2641% -1.1511% 3.8028%
1.6857% 9.7525% 0.4626%
2.1067% -0.1326% 0.9733%
-0.9471% -4.2939% -0.4129%
 0.4781% -9.6207% -0.9901%
-1.9711% -4.8618% 0.2000%
-2.1494% -1.7751% -0.9369%
0.2834% 0.3286% 0.1007%
3.6036% -0.7642% -0.0075%
1.1935% -3.6304% -0.5712%
0.1516% 1.0274% 0.9124%
1.6487% 0.4520% 0.3022%
0.3476% -2.0810% -0.2725%
-0.1319% -1.3785% -0.0928%
0.5615% -0.8736% 1.0540%
1.9872% 3.1140% 1.3534%
-0.1771% -1.3105% 0.7326%
-1.6616% 1.1547% -0.7334%
1.5256% 0.4566% -0.5415%
2.1167% 0.7955% -0.6307%
-1.1867% -2.2548% -0.0050%
0.7046% -0.6344% -0.3409%
-1.3516% -0.1161% -0.4852%
0.8221% 0.1743% -0.6913%
1.5667% 0.0000% -0.8157%
2.3611% -1.7981% 1.6993%
-0.6305% 0.7679% -0.7088%
1.7642% -0.3517% 4.1022%
0.8668% 0.2941% 2.4351%
-0.4975% 0.5279% -0.2711%
-0.2273% -0.6418% 0.1465%
8.5953% 0.9395% 0.2797%
2.8248% -1.4543% -1.0108%
-0.1360% -1.0626% 2.2682%
5.7197% -0.5370% 0.5301%
1.6488% -1.6197% 0.1330%
0.1141% 6.8293% 2.2240%
-5.4177% -0.6849% 0.1502%
-1.3517% 4.2529% -1.4742%
0.6919% 0.1103% 1.0292%
-1.3743% 1.7070% -0.1847%
-0.4645% -6.8219% 0.7572%
2.4293% 2.0337% 1.0692%
0.2144% -0.6834% -0.3155%
-1.5109% -0.1720% -2.9065%
-0.1901% 0.9765% 0.4504%
-1.6050% -0.1706% -2.0869%
-1.2027% -3.6467% -0.0527%
-1.1893% -6.8007% -2.2297%
1.5718% 0.3807% -0.2349%
0.3764% 0.8217% -0.1922%
-2.6111% -0.6270% -2.2410%
1.4546% -0.4416% 0.5122%
-1.3495% 1.3942% 2.7706%
0.5130% -0.6250% 0.0751%
2.0839% 0.5660% 1.0063%
0.7221% 2.1889% -1.4727%
-1.1444% -1.9584% -1.3319%
1.1715% -1.4981% 0.4427%
-0.9236% 0.6971% -0.4951%
0.3061% -0.6293% -0.2014%
-4.0089% 0.1267% -1.6172%
0.7803% 0.0633% 0.4042%
1.9071% -2.5917% -0.2203%
-0.9568% -0.6489% -0.2233%
0.0284% 1.5676% 2.0154%
0.9658% 2.4437% -0.6727%
-0.8440% 3.1387% -0.8237%
0.2695% -1.7042% -1.1750%
-0.8347% -0.6192% 1.0408%
-3.1959% -1.1215% -1.4503%
-4.5542% 2.2684% -3.0283%
0.6794% 2.8959% 2.0720%
2.0399% 1.0180% -0.1137%
-1.2025% 1.0670% 0.1353%
0.9128% 1.0557% 1.0040%
-0.0302% -2.5537% 0.5051%
0.2564% -0.4765% 1.7143%
3.0385% -1.2567% 0.4746%
1.0219% 1.0303% -0.2544%
4.4942% 4.6191% 0.9336%
-1.6180% -3.3257% 0.3893%
1.0683% 1.3642% 0.9636%
0.8067% 2.7501% 0.1778%
1.4487% 1.3098% 0.5764%
0.2312% -0.0562% 2.9565%
0.0136% -1.9123% -0.3887%
0.7326% 9.1170% -2.8863%
-5.2121% -0.1051% -1.5253%
-0.3126% -3.2614% 0.8439%
0.6271% -0.1631% 0.4992%
1.1898% 6.4270% -2.1870%
-0.0140% -3.2242% -0.7624%
-0.8960% -1.9038% -0.7719%
2.8394% 3.0189% -0.4638%
1.1264% -3.2444% 0.8126%
-1.4670% 0.1082% 0.2699%
-0.6755% -0.2161% 0.4818%
-3.5115% 0.9746% -0.0746%
1.1507% -0.5898% -0.0747%
0.2702% 0.3776% -0.7694%
-1.6735% -1.5046% 0.1667%
-0.7789% -0.6547% -1.4507%
-3.8523% -3.4047% -2.2575%
-1.4515% -1.9898% 0.3826%
1.3501% 0.1160% 0.9675%
1.9830% 0.7532% -0.4848%
-0.5195% 2.7602% -0.2131%
-0.7162% 1.0632% 2.0710%
-1.7884% -1.1628% -0.1607%
-0.0153% -1.4566% -0.8146%
2.8926% 2.8994% -0.5962%
1.5023% -0.5525% -0.3011%
-0.6301% -0.1667% 1.1295%
-0.4719% -2.6711% -1.3190%
0.5482% 0.6289% 2.0717%
0.1326% 3.0114% -0.3152%
0.2060% -2.1511% -0.0200%
-1.4833% -2.0293% 0.0200%
0.8199% -2.5892% 2.4360%
-0.8132% -3.3668% 1.2787%
-0.0298% -1.3447% -0.8180%
-1.0737% -1.3631% 0.6839%
0.6482% -1.1935% 0.7275%
1.4977% 0.0636% 1.0935%
0.3099% 4.9555% -0.8388%
1.8682% -1.0896% 0.7061%
0.4477% -2.5092% -0.0819%
-0.1869% 3.6409% -0.0416%
-1.2963% 0.7874% -0.5939%
 0.5691% -3.6659% 0.6082%
-1.3204% 0.1248% -1.0357%
-4.1317% -2.5545% -3.9954%
-0.0460% -2.7494% -2.4452%
0.5677% 0.0000% 0.3293%
-2.9905% -0.8547% -2.9671%
-0.6606% 0.3316% 1.8481%
-2.4699% 2.3794% -0.3748%
0.1948% -2.0013% 1.0586%
-0.4375% -2.2398% -0.5777%
0.8950% -0.6065% 0.5655%
1.6613% 0.1356% 0.9372%
-0.2697% 0.4739% 0.6729%
-0.0795% -1.6846% 0.3399%
-2.8021% 0.3427% -0.4936%
-0.5242% 1.8443% -0.7947%
1.5972% 5.8350% 2.1736%
-0.1945% 5.3232% -0.0187%
0.2923% 8.3032% 2.1265%
-1.2144% -1.4444% 0.0685%
-0.8031% 2.8749% -1.4137%
0.9088% 7.5616% 4.2312%
3.8480% 0.3566% 0.5244%
38.7260% 0.5584% 5.5156%
-3.5917% -2.3725% 0.5302%
-4.7041% -3.8263% -0.9824%
2.2888% 1.8817% 0.7298%
-1.8868% -2.0053% -1.5920%
1.7012% 6.6236% 0.5737%
-2.3758% 7.7778% -0.6134%
0.3477% -0.6092% -0.5467%
0.5444% -5.1862% 1.2034%
-3.8272% -3.2322% -1.2264%
-0.3583% 1.5416% -0.0652%
-0.1027% -2.1761% -0.1659%
0.0000% 0.3621% 2.0053%
-1.5426% -3.7629% -2.2962%
-1.4362% -0.9106% 0.2932%
-1.9473% 1.1892% -1.2542%
3.9044% 2.5641% -0.7802%
1.1182% -0.8333% -0.1416%
1.1058% 6.1975% -2.0096%
 0.0000% -0.2473% -0.4281%
1.4753% -2.3798% 1.6093%
-1.1530% -2.3870% -1.0696%
-0.9509% -1.4568% 1.3416%
-0.8961% 1.4784% 0.7238%
-0.5167% -0.8845% 0.0913%
-1.8047% -1.9423% 0.2771%
-1.4016% 1.1242% -1.9579%
-2.7223% -1.2705% -0.4484%
1.2545% -0.1609% -1.7897%
1.7971% 0.5371% -0.0426%
-2.6214% -0.5342% -1.7258%
0.7279% 4.6724% 1.1010%
-0.1091% -1.2827% 2.0505%
0.1365% -0.4678% 1.8005%
0.1363% -2.5065% -0.4257%
-3.3896% -0.5892% 1.2279%
0.6623% 1.2392% -0.1439%
-0.5039% -0.0532% 1.0215%
2.7715% 1.1182% -0.0441%
1.6427% 3.8441% 1.1740%
-1.5488% -0.7606% -0.6284%
0.7661% 3.7813% -0.0081%
0.5295% -0.8863% -1.0121%
1.3369% 1.2419% 1.1996%
-1.8657% -0.6379% -1.4434%
-2.0369% 1.1358% -0.0292%
-0.0832% 5.6152% 1.0324%
0.0832% -3.2825% -1.4940%
-2.3981% -3.7285% -0.0881%
0.2130% 1.9861% 1.1676%
2.7636% 1.8014% 1.0123%
0.6344% 10.7604% 1.1575%
-0.0274% -5.8290% 0.6711%
-0.0137% -0.4127% 0.0350%
-2.7557% -1.1510% -0.5342%
0.2397% -0.1863% 0.0659%
-0.4360% 1.3532% -0.0136%
0.1130% -3.6832% 2.6024%
-4.1908% -1.7208% 0.5520%
4.4919% 0.6809% -0.0187%
-1.5363% -2.3188% -2.9840%
 3.8362% 1.1869% -2.4645%
0.0689% -2.7370% 0.6977%
3.1823% -0.1508% 1.0323%
1.2684% -5.4857% -2.0961%
-4.7198% 1.2780% 1.7966%
-4.3725% -1.5773% 0.7053%
1.1142% 0.4274% -0.6263%
-2.3039% -0.9574% 0.4309%
-3.3543% -1.9334% 0.2157%
-5.6381% -3.2859% -4.8276%
2.0398% -0.8494% -0.7908%
0.4093% -2.9126% -1.2963%
-1.4422% -0.8235% -0.2712%
2.7994% 1.4828% 2.0936%
-0.6189% -2.1625% -0.3288%
2.0707% 0.9558% 1.1316%
-5.7962% 0.3550% -0.5904%
0.5019% -2.0047% 0.2958%
-0.9344% -1.2635% -0.5134%
-1.0571% 0.5484% -1.1941%
2.3176% 1.8182% 0.5830%
0.1446% -1.0714% -0.2186%
-0.8021% -2.2864% -0.7661%
1.5039% 1.1700% 0.4024%
-1.2586% 0.2435% 0.5928%
-4.6144% 2.3679% 0.8525%
1.2348% -0.4745% -0.4909%
-2.9908% -1.0131% -0.0553%
-3.4619% -0.6020% -1.3941%
-4.3889% -0.7874% 1.3405%
-6.9043% -2.6862% -0.8879%
0.6815% -0.0627% 0.1568%
-6.2512% -1.0044% -0.9721%
1.3379% -0.4439% 2.3567%
5.6161% 2.7389% -0.1437%
3.0159% 0.7440% 1.4448%
1.8683% -1.3538% -0.9657%
1.4748% 1.1229% -3.8932%
-1.5465% -4.0099% -1.3387%
-3.7850% -0.8355% -0.8962%
1.3769% 2.5924% 1.5850%
-1.1835% -1.9583% -1.8516%
-3.8877% 0.0644% -1.3095%
10.5209% 3.4771% 1.9684%
-0.6285% 0.3111% 0.7241%
-1.8229% -5.8313% -0.7188%
0.1516% 2.5033% 0.7215%
1.7215% -0.5784% -0.6862%
-2.3619% -0.9696% -1.7691%
7.8476% 0.3916% 2.1977%
0.9890% -2.5358% -0.4311%
-0.0175% -0.1334% -0.7925%
0.5248% -1.2024% 0.3318%
-2.3491% 0.0000% -0.1666%
-0.9266% -1.0818% -1.3339%
2.1403% -1.3671% 0.1717%
-0.6515% -1.1781% 0.9809%
-2.6232% 0.2104% 0.0064%
0.9465% 0.0700% 1.9172%
0.3606% -0.7692% 2.7828%
-7.0428% -0.1409% -0.5495%
1.7201% 1.1291% 1.5389%
-1.6911% -0.8374% -0.5901%
-1.6815% 0.4926% 0.3775%
-0.2752% -4.2017% -1.3386%
2.9174% 0.5848% -0.4192%
1.8770% 0.5087% 1.1447%
-3.6097% -2.7477% -2.2476%
0.4096% -4.9071% -0.5266%
-0.6993% -2.2674% -0.2378%
2.7973% -0.1600% 1.1930%
-0.2474% -2.0032% 0.7611%
-1.5834% -0.8177% -2.4077%
-3.6247% -3.7923% 0.8144%
-0.7643% -11.9109% 1.8269%
1.0742% 0.6809% 0.8707%
-2.9477% 2.6087% 0.0548%
-0.4132% -0.6591% -2.8849%
-0.4564% -0.1896% -0.8257%
-1.7507% -1.0446% -2.5001%
4.2215% 1.4395% -0.1710%
0.0204% 3.8789% -2.5102%
-1.2210% -0.4554% -1.4578%
0.9889% 4.1171% -1.1457%
 3.3048% 5.0088% 0.6492%
4.4431% 2.6778% 1.3077%
-2.8739% 1.5485% -0.3820%
-0.2725% -0.7223% -0.2530%
0.3904% -0.5659% 1.0319%
-0.4667% 0.4878% -1.5154%
-1.0940% 1.7799% 0.6236%
0.1778% -10.0954% -0.9242%
2.7603% 4.2440% 0.5303%
4.4896% 4.8346% 0.7250%
1.4506% 3.8026% -0.2149%
-0.4706% -0.6235% 2.0174%
1.6548% 2.3529% -0.6306%
0.3041% -5.7471% 0.9134%
-1.0166% 2.1138% -0.8841%
-2.8288% -3.4236% -2.0003%
-0.7232% 2.6381% -0.6000%
-2.0732% -0.8835% -0.5859%
-0.2098% -0.3241% 0.0918%
-2.4847% -1.1382% -0.9435%
1.6856% -0.4112% 0.6677%
-3.6430% -7.5145% 3.0472%
1.2402% 3.4821% 2.3481%
-2.1932% -3.8827% -1.7434%
0.5253% 1.7953% -1.3715%
1.1053% 4.6737% 2.6119%
-1.0535% -3.8753% -1.0815%
-1.6673% -0.4382% -0.7267%
-0.0409% -2.9049% 1.0880%
-0.3474% -1.1786% 3.8410%
1.5792% 0.3670% 0.4598%
0.7874% -0.1828% -1.3934%
0.4207% 2.1978% 1.5529%
-2.1544% -3.1362% -0.2020%
-1.3456% 0.5550% -0.1227%
-4.2157% -1.8399% 0.4256%
-4.0561% -1.6870% -2.5166%
5.5768% 0.0000% 0.8075%
-2.9606% -4.6711% -1.1771%
2.1291% 0.8000% 0.2052%
1.7838% 1.4881% 0.3746%
4.2863% 2.7370% 3.5630%
 2.3689% 7.3264% 3.1711%
2.4328% -2.6596% -2.2227%
7.7042% 3.4608% 2.4216%
0.1255% -0.7923% -0.4381%
3.6168% 3.6380% 2.8778%
-1.6762% -6.0788% -1.1677%
0.1582% -2.3701% -0.0179%
-1.8249% 1.5873% -0.2278%
3.7891% 1.4706% -0.3765%
1.4121% -0.5435% 0.2411%
-1.8849% 0.1821% 0.6918%
-0.1558% 0.6364% 0.8891%
2.6001% 1.8067% 1.5716%
-4.5954% -3.4605% -1.4986%
-4.4094% -3.4926% -1.2246%
0.2779% -0.9524% 2.5011%
-1.1269% -2.6923% -1.9911%
3.6435% 0.5929% 1.7135%
3.6596% 4.9116% 0.3500%
-1.0957% -0.9363% 1.1510%
-1.0726% -0.1890% -0.0678%
-1.7597% -1.2311% -0.7188%
3.0577% -1.4382% 1.2697%
-3.5815% -0.5837% 1.3007%
2.7130% -3.0333% -0.5804%
1.4536% 0.6054% 0.5554%
-0.8562% -1.0030% 1.1093%
40.0000% Daily Returns of Stocks
35.0000%

30.0000%

25.0000%

20.0000%

15.0000%

10.0000%

5.0000%

0.0000%
9/2/2014 12/2/2014 3/2/2015 6/2/2015 9/2/2015 12/2/2015 3/2/2016 6/2/2016 9/2/2016 12/2/2016 3/2/2017
-5.0000%

-10.0000%
BEL CNBK IDEA
-15.0000%

Analysis

By analyzing the daily returns for the 4 given companies, we

can conclude the stock with the highest fluctutations in daily
returns is the most risky stock.Thus we arrive at the following
order:
 Stock Rank
ULTRACEMCO Least Risky
BEL
IDEA
CNBK Most Risky

Remark: Findings from closing prices and daily returns are in agreement
with each other.
of Stocks

16 12/2/2016 3/2/2017 6/2/2017 9/2/2017 12/2/2017 3/2/2018 6/2/2018

IDEA ULTRACEMCO

en companies, we
ctutations in daily
ve at the following
urns are in agreement
 Stock Number of Observations
BEL 990
CNBK 990
IDEA 990
ULTRACEMCO 990

Analysis

Standard Deviation is regarded as a measure of risk. Greater the Standard Deviation, more risky is
the Annualized Standard Deviation of daily returns of the 4 companies, we arrive at the following o

Stock Standard deviation

ULTRACEMCO 25.09%
BEL 33.35%
IDEA 41.90%
CNBK 42.68%

This is in agreement with the results of Task 3 & 5.

 Arithematic Mean of Daily Reutns Standard Deviation of Daily Returns
0.081082% 2.1093%
0.004759% 2.6995%
-0.088805% 2.6502%
0.065708% 1.5870%

Analysis

asure of risk. Greater the Standard Deviation, more risky is the stock said to be.By Comparing
aily returns of the 4 companies, we arrive at the following order:

Rank
Least Risky

Most Risky

Task 3 & 5.
Coefficient of Variation Annualized Daily Returns Annualized Standard Deviation
26.0147 34.4238% 33.3511%
567.2689 1.7521% 42.6823%
-29.8430 -27.6953% 41.9033%
24.1520 27.0939% 25.0924%
Coefficient of Variation of Annualized Values
0.9688
24.3612
-1.5130
0.9261
Total Amount ₹1,000,000.00

Returns
Stock Returns
BEL 34.4238%
CNBK 1.7521%
IDEA -27.6953%
ULTRACEMCO 27.0939%

Portfolio Return in Percentage

Portfoio Return in Rupees

Correlation Matrix
1.0000 0.2671
0.2671 1.0000
0.1753 0.2010
0.2888 0.3404

Stock Standard Deviation

BEL 33.3511%
CNBK 42.6823%
IDEA 41.9033%
ULTRACEMCO 25.0924%

Covariance Matrix
0.1112 0.0380
0.0380 0.1822
0.0245 0.0360
0.0242 0.0365
 Variance 0.0555619974
Standard Deviation 23.5716%

Equally Weighed Portfolio

Portfolio Returns 8.894%
Portfolio Standard Deviation 23.5716%

Analysis

Part I. Identifying the best & worst combinations on the basis of correlation matrix

Correlation Matrix
1.0000 0.2671
0.2671 1.0000
0.1753 0.2010
0.2888 0.3404

High correlation indicates the stocks are strongly related and move together thus addi
whereas a low correlation indicates the stocks do not move very similarly thus reducin
highlighted in the corelation matrix, Company 1& 3 i.e. BEL and IDEA form the best po
least correlated. Parallely, Company 2&4 i.e. CNBK & ULTRACEMCO form the worst po
most positively correlated.

Part II. Comparison of portfolio with primary company

Parameter Primary Company- BEL

Annualized Returns 22.46%
Standard Deviation 33.35%
Coefficient of Variation 1.48

Since the returns from equally weighed portfolio are too less as compared to the risk a
primary company are more comparable to its risk. Same can be inferred from the Coeffi
can conclude that the portfolio does worse than the primary company BEL.
 Returns
Weight of Money Invested Amount to be invested
0.25 ₹250,000.00
0.25 ₹250,000.00
0.25 ₹250,000.00
0.25 ₹250,000.00

8.894%
₹88,936.35

relation Matrix
0.1753 0.2888
0.2010 0.3404
1.0000 0.1847
0.1847 1.0000

Weights
0.25
0.25
0.25
0.25

variance Matrix
0.0245 0.0242
0.0360 0.0365
0.1756 0.0194
0.0194 0.0630
 Analysis

is of correlation matrix

relation Matrix
0.1753 0.2888
0.2010 0.3404
1.0000 0.1847
0.1847 1.0000

ed and move together thus adding onto the risk of the portfolio
move very similarly thus reducing the risk of the portfolio. As
BEL and IDEA form the best portfolio combination as they are
LTRACEMCO form the worst portfolio combination as they are

Equally Weighed Portfolio

5.40%
23.57%
4.37

oo less as compared to the risk associated whereas those from

e can be inferred from the Coeffiecient of variation.Therefore, we
rimary company BEL.
Total Amount ₹1,000,000.00

Returns
Stock Returns
BEL 34.4238%
CNBK 1.7521%
IDEA -27.6953%
ULTRACEMCO 27.0939%

Portfolio Return in Percentage

Portfoio Return in Rupees

Correlation Matrix
1.0000 0.2671
0.2671 1.0000
0.1753 0.2010
0.2888 0.3404

Stock Standard Deviation

BEL 33.3511%
CNBK 42.6823%
IDEA 41.9033%
ULTRACEMCO 25.0924%

Covariance Matrix
0.1112 0.0380
0.0380 0.1822
0.0245 0.0360
0.0242 0.0365
Variance 0.05808162
Standard Deviation 24.1001%

Price Weighed Portfolio

Portfolio Returns 25.253%
Portfolio Standard Deviation 24.1001%

Analysis

Comparison of portfolio with primary company

Parameter Primary Company- BEL

Annualized Returns 22.46%
Standard Deviation 33.35%
Coefficient of Variation 1.48

Since the returns and risks of both assets are comparable to each other we should loo
insight. The Coeffiecient of variation for the Price weighed portfolio is 300 basis points
conclude that the portfolio does better than the primary company BEL.
 Returns
Price per share on 31/08/2018 Weight of Money Invested Amount to be invested
113.5 0.0230594976 ₹23,059.50
283.7 0.0576385855 ₹57,638.59
49.35 0.0100263102 ₹10,026.31
4475.5 0.9092756067 ₹909,275.61

25.253%
₹252,529.67

Correlation Matrix
0.1753 0.2888
0.2010 0.3404
1.0000 0.1847
0.1847 1.0000

Weights
0.0230594976
0.0576385855
0.0100263102
0.9092756067

Covariance Matrix
0.0245 0.0242
0.0360 0.0365
0.1756 0.0194
0.0194 0.0630
 Analysis

Price Weighed Portfolio

16.62%
24.10%
1.45

ble to each other we should look at the coefficient of variation for better
hed portfolio is 300 basis points less than that of BEL. Therefore, we can
ary company BEL.
 Key Findings from the Study

Company wise qualitative and quantitative anaysis

1. Bharath Electronics Ltd (BEL) - The closing prices of the company displayed
an upward trend till Dec 2017 after which the stock has been continuosly
falling. Using statistical methods, the daily returns of the stock has been
22.46% with a standard deviation of 33.35%. This stock ranks as the 2nd least
risky as compared to the others.

2. Canara Bank (CNBK) - The closing prices of the company have been
historically fluctuating over a wide range displaying no particular trend. Using
statistical methods, the daily returns of the stock has been 1.19% with a
standard deviation of 42.68%. Owing to its high volatility and small returns, this
stock ranks as the most risky one as compared to the others.

3. Vodaphone IDEA Ltd - The closing prices of the company displayed a general
downward trend with slight upsurge in prices in the beginning of 2017 & 2018.
Using statistical methods, the daily returns of the stock has been -19-9% with a
standard deviation of 41.9%. This stock ranks as the 2nd most risky as
compared to the others due to very high Std deviation.

4. Ultratech Cement Co - The closing prices of the company displayed a general

upward trend with minor fluctuations. Using statistical methods, the daily
returns of the stock has been 17.84% with a standard deviation of 25.00%. This
stock ranks as least risky as compared to the others due to the least standard
deviation among the four.

Findngs from Correlation Matrix

The stocks having low correlation cover each other's risks and make a good
portfolio combination. As per the correlation matrix, stocks of BEL and IDEA
have minimum correlation and thus form best portfolio combination. On the
contrary, the stocks having high correlation increase the overall risk associated
with the portfolio. Stocks of CNBK and ULTRACEMCO have maximum
correlation and thus form worst portfolio combination.

Findings from equally weighed and price weighed portfolio

1. Equally weighed portfolio - An equally weighed portfolio of the 4 given
stocks results in an annualized return of 8.894%% with a standard deviation of
23.57%. When compared with the returns and risks associated with the
primary company BEL, the portfolio does worse than BEL and hence should not
be perferred over the stand-alone stock.

2. Price weighed portfolio - A Price weighed portfolio of the given stocks

results in an annualized return of 25.253%% with a standard deviation of
24.0%. When compared with the returns and risks associated with the primary
company BEL, the portfolio does better than BEL and hence should be
perferred over the stand-alone stock.