Name ERP

Hareem Zoya Warsi

Faizan Rahmatullah
Fahad Aziz Malik 10691
Amna Ahmad
Faiq Saleem
Date FAUJI CEMENT COMPANY KSE 100 FCCL Returns
10/28/2014 21.41 30225.62 ###
10/29/2014 20.98 30113.24 ### -2.01%
10/30/2014 20.84 30204.09 ### -0.67%
10/31/2014 20.95 30376.53 ### 0.53%
11/3/2014 20.95 30376.53 ### 0.00%
11/4/2014 20.95 30376.53 ### 0.00%
11/5/2014 21.88 30593.31 ### 4.44%
11/6/2014 22.49 30663.78 ### 2.79%
11/7/2014 22.33 30930.04 ### -0.71%
11/10/2014 22.29 31281.83 ### -0.18%
11/11/2014 22.46 31303.63 ### 0.76%
11/12/2014 22.66 31629.2 ### 0.89%
11/13/2014 22.54 31441.82 ### -0.53%
11/14/2014 22.52 31344.07 ### -0.09%
11/17/2014 22.79 31702.79 ### 1.20%
11/18/2014 23.19 32006.4 ### 1.76%
11/19/2014 22.53 31756.29 ### -2.85%
11/20/2014 22.2 31239.04 ### -1.46%
11/21/2014 22.25 31494.84 ### 0.23%
11/24/2014 21.89 31316.96 ### -1.62%
11/25/2014 21.78 31223.74 ### -0.50%
11/26/2014 22 31454.47 ### 1.01%
11/27/2014 21.92 31270.1 ### -0.36%
11/28/2014 22.79 31197.98 ### 3.97%
12/1/2014 23.87 31299.72 ### 4.74%
12/2/2014 24.47 31680.72 ### 2.51%
12/3/2014 24.64 31872.73 ### 0.69%
12/4/2014 24.25 32090.93 ### -1.58%
12/5/2014 24.08 32148.78 ### -0.70%
12/8/2014 23.96 32010.33 ### -0.50%
12/9/2014 24.56 32084.16 ### 2.50%
12/10/2014 23.69 31781.65 ### -3.54%
12/11/2014 23.74 31779.75 ### 0.21%
12/12/2014 24.26 31589.82 ### 2.19%
12/15/2014 24.45 31690.1 ### 0.78%
12/16/2014 23.85 30876.28 ### -2.45%
12/17/2014 23.79 30667.14 ### -0.25%
12/18/2014 23.95 30827.45 ### 0.67%
12/19/2014 24.29 31011.15 ### 1.42%
12/22/2014 24.5 31491.62 ### 0.86%
12/23/2014 24.96 31750.38 ### 1.88%
12/24/2014 24.71 32000.01 ### -1.00%
12/25/2014 24.71 32000.01 ### 0.00%
12/26/2014 24.66 31993.01 ### -0.20%
12/29/2014 24.74 31906.74 ### 0.32%
12/30/2014 25.32 31953.9 ### 2.34%
12/31/2014 25.84 32131.28 ### 2.05%
1/1/2015 26.76 32480.35 1/1/2015 3.56%
1/2/2015 27.8 32731.61 1/2/2015 3.89%
1/5/2015 27.57 32757.79 1/5/2015 -0.83%
1/6/2015 27.62 32668.73 1/6/2015 0.18%
1/7/2015 27.76 32835.95 1/7/2015 0.51%
1/8/2015 27.92 33117.47 1/8/2015 0.58%
1/9/2015 28.2 33324.82 1/9/2015 1.00%
1/12/2015 27.84 33418.2 ### -1.28%
1/13/2015 28.82 33371.29 ### 3.52%
1/14/2015 29.15 33585.75 ### 1.15%
1/15/2015 29.02 33765.61 ### -0.45%
1/16/2015 28.79 33786.44 ### -0.79%
1/19/2015 28.97 33786.44 ### 0.63%
1/20/2015 29.16 34121.3 ### 0.66%
1/21/2015 28.91 34329.5 ### -0.86%
1/22/2015 28.54 34146.97 ### -1.28%
1/23/2015 28.68 34026.59 ### 0.49%
1/26/2015 29.23 34466.53 ### 1.92%
1/27/2015 29.13 34538.53 ### -0.34%
1/28/2015 28.83 34386.86 ### -1.03%
1/29/2015 29.27 34408.74 ### 1.53%
1/30/2015 30.33 34443.87 ### 3.62%
2/2/2015 31.75 34676.31 2/2/2015 4.68%
2/3/2015 30.92 34826.51 2/3/2015 -2.61%
2/4/2015 31.16 34672.25 2/4/2015 0.78%
2/5/2015 31.16 34672.25 2/5/2015 0.00%
2/6/2015 32.41 34656.94 2/6/2015 4.01%
2/9/2015 31.98 34570.3 2/9/2015 -1.33%
2/10/2015 31.73 34432.89 ### -0.78%
2/11/2015 32 34203.99 ### 0.85%
2/12/2015 31.56 33786.42 ### -1.38%
2/13/2015 31.32 33943.2 ### -0.76%
2/16/2015 31.68 33796.44 ### 1.15%
2/17/2015 31.99 33801.11 ### 0.98%
2/18/2015 31.52 33718.86 ### -1.47%
2/19/2015 31.85 33942.28 ### 1.05%
2/20/2015 31.14 33993 ### -2.23%
2/23/2015 31.18 33926.7 ### 0.13%
2/24/2015 31.26 33895.46 ### 0.26%
2/25/2015 31.23 33845.3 ### -0.10%
2/26/2015 30.37 33762.8 ### -2.75%
2/27/2015 30.22 33632.19 ### -0.49%
3/2/2015 29.79 33213.58 3/2/2015 -1.42%
3/3/2015 30.56 33188.77 3/3/2015 2.58%
3/4/2015 30.52 33242.95 3/4/2015 -0.13%
3/5/2015 30.5 33368.84 3/5/2015 -0.07%
3/6/2015 31.4 33263.66 3/6/2015 2.95%
3/9/2015 30.98 32860.57 3/9/2015 -1.34%
3/10/2015 30.65 32566.59 ### -1.07%
3/11/2015 31.05 32539.61 ### 1.31%
3/12/2015 30.14 32582.68 ### -2.93%
3/13/2015 30.55 32929.09 ### 1.36%
3/16/2015 30.06 32454.91 ### -1.60%
3/17/2015 29.96 32342.26 ### -0.33%
3/18/2015 29.02 31524.98 ### -3.14%
3/19/2015 29.36 31451.62 ### 1.17%
3/20/2015 30.77 31800.26 ### 4.80%
3/23/2015 30.77 31800.26 ### 0.00%
3/24/2015 30.39 31310.73 ### -1.23%
3/25/2015 30.06 31086.51 ### -1.09%
3/26/2015 29.54 30678.97 ### -1.73%
3/27/2015 28.54 29957.83 ### -3.39%
3/30/2015 27.12 28927.04 ### -4.98%
3/31/2015 28.47 30233.87 ### 4.98%
4/1/2015 29.27 30605.06 4/1/2015 2.81%
4/2/2015 30.67 31132.25 4/2/2015 4.78%
4/3/2015 31.92 31413.96 4/3/2015 4.08%
4/6/2015 31.74 31752.17 4/6/2015 -0.56%
4/7/2015 31.2 31600.73 4/7/2015 -1.70%
4/8/2015 31.61 31887.3 4/8/2015 1.31%
4/9/2015 31.61 32013.91 4/9/2015 0.00%
4/10/2015 32.54 32350.93 ### 2.94%
4/13/2015 32.24 32248.45 ### -0.92%
4/14/2015 31.78 32109.87 ### -1.43%
4/15/2015 31.44 32248.86 ### -1.07%
4/16/2015 31.22 32736.44 ### -0.70%
4/17/2015 32.78 33234.73 ### 5.00%
4/20/2015 33.51 33304.64 ### 2.23%
4/21/2015 32.8 33035.77 ### -2.12%
4/22/2015 34.23 33490.65 ### 4.36%
4/23/2015 34.14 33456.74 ### -0.26%
4/24/2015 34.4 33775.12 ### 0.76%
4/27/2015 33.79 33844.3 ### -1.77%
4/28/2015 33.08 33575.94 ### -2.10%
4/29/2015 32.91 33460.01 ### -0.51%
4/30/2015 33.69 33729.96 ### 2.37%
5/1/2015 33.69 33729.96 5/1/2015 0.00%
5/4/2015 33.77 33723.53 5/4/2015 0.24%
5/5/2015 33.29 33533.64 5/5/2015 -1.42%
5/6/2015 33.16 33839.28 5/6/2015 -0.39%
5/7/2015 32.91 33742.88 5/7/2015 -0.75%
5/8/2015 32.74 33530.3 5/8/2015 -0.52%
5/11/2015 31.11 32506.36 ### -4.98%
5/12/2015 31.78 33023.8 ### 2.15%
5/13/2015 31.42 32915.44 ### -1.13%
5/14/2015 32.19 33103.73 ### 2.45%
5/15/2015 32.54 33039.73 ### 1.09%
5/18/2015 32.17 32886.06 ### -1.14%
5/19/2015 31.88 32729.55 ### -0.90%
5/20/2015 32.06 32599 ### 0.56%
5/21/2015 32.08 32617.74 ### 0.06%
5/22/2015 32.12 32605.62 ### 0.12%
5/25/2015 33.18 32707.22 ### 3.30%
5/26/2015 32.83 32510.35 ### -1.05%
5/27/2015 33.5 32842.59 ### 2.04%
5/28/2015 33.29 32763.48 ### -0.63%
5/29/2015 33.8 33056.79 ### 1.53%
6/1/2015 34.42 33563.38 6/1/2015 1.83%
6/2/2015 34.32 33895.34 6/2/2015 -0.29%
6/3/2015 34.28 33908.62 6/3/2015 -0.12%
6/4/2015 34.53 34085.74 6/4/2015 0.73%
6/5/2015 34.49 34012.49 6/5/2015 -0.12%
6/8/2015 36.21 34151.11 6/8/2015 4.99%
6/9/2015 36.46 34270.28 6/9/2015 0.69%
6/10/2015 36.45 34323.84 ### -0.03%
6/11/2015 36.47 34594.7 ### 0.05%
6/12/2015 36.34 34651.29 ### -0.36%
6/15/2015 36.65 34710.29 ### 0.85%
6/16/2015 36.35 34516.3 ### -0.82%
6/17/2015 36.23 34482 ### -0.33%
6/18/2015 36.28 34674.61 ### 0.14%
6/19/2015 35.97 34526.7 ### -0.85%
6/22/2015 35.24 34278.42 ### -2.03%
6/23/2015 35.02 34133.84 ### -0.62%
6/24/2015 35.63 34331.94 ### 1.74%
6/25/2015 35.11 34077.92 ### -1.46%
6/26/2015 34.18 33885.13 ### -2.65%
6/29/2015 34.45 34093.55 ### 0.79%
6/30/2015 34.87 34398.86 ### 1.22%
7/1/2015 36 34843.61 7/1/2015 3.24%
 7/2/2015 37.09 35186.56 7/2/2015 3.03%
7/3/2015 37.63 35456.35 7/3/2015 1.46%
7/6/2015 38.33 35502.28 7/6/2015 1.86%
7/7/2015 38.61 35537.69 7/7/2015 0.73%
7/8/2015 37.14 35328.83 7/8/2015 -3.81%
7/9/2015 37.11 35147.13 7/9/2015 -0.08%
7/10/2015 36.48 35112.29 ### -1.70%
7/13/2015 37.37 35496.62 ### 2.44%
7/14/2015 37.59 35446.89 ### 0.59%
7/15/2015 37.3 35699.75 ### -0.77%
7/16/2015 37.12 35887.66 ### -0.48%
7/17/2015 37.12 35887.66 ### 0.00%
7/20/2015 37.12 35887.66 ### 0.00%
7/21/2015 37.12 35887.66 ### 0.00%
7/22/2015 37.08 36056.68 ### -0.11%
7/23/2015 36.68 35934.99 ### -1.08%
7/24/2015 36.44 35815.2 ### -0.65%
7/27/2015 35.64 35175.49 ### -2.20%
7/28/2015 36.03 35274.66 ### 1.09%
7/29/2015 36.23 35676.5 ### 0.56%
7/30/2015 35.61 35730.01 ### -1.71%
7/31/2015 35.26 35741.52 ### -0.98%
8/3/2015 35.7 35824.56 8/3/2015 1.25%
8/4/2015 36.86 35921.71 8/4/2015 3.25%
8/5/2015 36.96 36156.83 8/5/2015 0.27%
8/6/2015 36.63 36228.88 8/6/2015 -0.89%
8/7/2015 36.76 36222.63 8/7/2015 0.35%
8/10/2015 36.63 36084.67 ### -0.35%
8/11/2015 36.65 36205.94 ### 0.05%
8/12/2015 36.19 35892.77 ### -1.26%
8/13/2015 35.93 35937.33 ### -0.72%
8/14/2015 35.93 35937.33 ### 0.00%
8/17/2015 35.53 35588.05 ### -1.11%
8/18/2015 35.7 35546.03 ### 0.48%
8/19/2015 34.94 35461.58 ### -2.13%
8/20/2015 34.53 35219.59 ### -1.17%
8/21/2015 33.97 34519.77 ### -1.62%
8/24/2015 32.28 33100.34 ### -4.97%
8/25/2015 33.89 33798.8 ### 4.99%
8/26/2015 34.19 33537.42 ### 0.89%
8/27/2015 35.52 33961.29 ### 3.89%
8/28/2015 36.4 34447.47 ### 2.48%
8/31/2015 36.41 34726.51 ### 0.03%
9/1/2015 36.05 34456.34 9/1/2015 -0.99%
9/2/2015 35.96 34309.76 9/2/2015 -0.25%
 9/3/2015 36.12 34397.33 9/3/2015 0.44%
9/4/2015 35.08 33891.08 9/4/2015 -2.88%
9/7/2015 34.15 32944.48 9/7/2015 -2.65%
9/8/2015 35.34 33474.17 9/8/2015 3.48%
9/9/2015 35.51 33830.36 9/9/2015 0.48%
9/10/2015 35.51 33792.37 ### 0.00%
9/11/2015 35.41 33672.72 ### -0.28%
9/14/2015 35.38 33384.73 ### -0.08%
9/15/2015 35.04 33191.46 ### -0.96%
9/16/2015 35.45 33345.56 ### 1.17%
9/17/2015 35.53 33152.07 ### 0.23%
9/18/2015 34.84 32760.95 ### -1.94%
9/21/2015 35.25 32826.24 ### 1.18%
9/22/2015 34.22 32882.02 ### -2.92%
9/23/2015 34.16 32822.84 ### -0.18%
9/24/2015 34.16 32822.84 ### 0.00%
9/25/2015 34.16 32822.84 ### 0.00%
9/28/2015 33.89 32690.02 ### -0.79%
9/29/2015 33.3 32214.58 ### -1.74%
9/30/2015 33.48 32287.41 ### 0.54%
10/1/2015 34.16 32750.31 ### 2.03%
10/2/2015 34.93 32969.73 ### 2.25%
10/5/2015 34.83 32784.94 ### -0.29%
10/6/2015 35.04 33202.87 ### 0.60%
10/7/2015 35 33376.2 ### -0.11%
10/8/2015 35.77 33469.15 ### 2.20%
10/9/2015 36.72 33843.18 ### 2.66%
10/12/2015 36.27 34183.85 ### -1.23%
10/13/2015 35.91 34031.78 ### -0.99%
10/14/2015 35.62 33974.85 ### -0.81%
10/15/2015 35.61 33921.96 ### -0.03%
10/16/2015 35.31 33954.98 ### -0.84%
10/19/2015 35.3 33966.75 ### -0.03%
10/20/2015 35.33 33910.17 ### 0.08%
10/21/2015 35.37 33943.74 ### 0.11%
10/22/2015 35.3 33945.32 ### -0.20%
10/23/2015 35.3 33945.32 ### 0.00%
10/26/2015 35.37 33860.64 ### 0.20%
10/27/2015 35.46 33843.83 ### 0.25%
10/28/2015 36.14 34061.42 ### 1.92%
10/29/2015 35.8 34332.43 ### -0.94%
10/30/2015 35.79 34261.61 ### -0.03%
11/2/2015 35.72 34226.12 ### -0.20%
11/3/2015 35.76 34275.75 ### 0.11%
11/4/2015 36.28 34522.95 ### 1.45%
 11/5/2015 36.17 34454.59 ### -0.30%
11/6/2015 35.9 34426.75 ### -0.75%
11/9/2015 35.63 34336.47 ### -0.75%
11/10/2015 34.92 33958.12 ### -1.99%
11/11/2015 34.96 33934.04 ### 0.11%
11/12/2015 35.1 34264.56 ### 0.40%
11/13/2015 34.96 34144.78 ### -0.40%
11/16/2015 35.04 33946.41 ### 0.23%
11/17/2015 35.18 34065.87 ### 0.40%
11/18/2015 35.24 33949.26 ### 0.17%
11/19/2015 35.04 33908.44 ### -0.57%
11/20/2015 35.21 33857 ### 0.49%
11/23/2015 34.77 33732.91 ### -1.25%
11/24/2015 34.54 33571.59 ### -0.66%
11/25/2015 34.51 33199.86 ### -0.09%
11/26/2015 34.69 33079.37 ### 0.52%
11/27/2015 34.36 32960.27 ### -0.95%
11/30/2015 34.02 32255.2 ### -0.99%
12/1/2015 33.01 31709.36 ### -2.97%
12/2/2015 34.17 32392.92 ### 3.51%
12/3/2015 34.52 32565.14 ### 1.02%
12/4/2015 35.02 32707.91 ### 1.45%
12/7/2015 35.48 32853.54 ### 1.31%
12/8/2015 35.79 32791.71 ### 0.87%
12/9/2015 35.84 33020.26 ### 0.14%
12/10/2015 35.73 33211.92 ### -0.31%
12/11/2015 35.56 33048.51 ### -0.48%
12/14/2015 35.42 32757.82 ### -0.39%
12/15/2015 35.14 32467.04 ### -0.79%
12/16/2015 35.51 32714.6 ### 1.05%
12/17/2015 36.2 33109.54 ### 1.94%
12/18/2015 36 32777.04 ### -0.55%
12/21/2015 36.31 32658.97 ### 0.86%
12/22/2015 36.25 32641.09 ### -0.17%
12/23/2015 36.27 32500.75 ### 0.06%
12/24/2015 36.27 32500.75 ### 0.00%
12/25/2015 36.27 32500.75 ### 0.00%
12/28/2015 36.38 32674.04 ### 0.30%
12/29/2015 36.3 32811.89 ### -0.22%
12/30/2015 36.75 32825.03 ### 1.24%
12/31/2015 36.82 32816.31 ### 0.19%
1/1/2016 38.18 33228.95 1/1/2016 3.69%
1/4/2016 37.5 33009.13 1/4/2016 -1.78%
1/5/2016 37.99 32983.47 1/5/2016 1.31%
1/6/2016 37.83 32968.26 1/6/2016 -0.42%
 1/7/2016 37.54 32682.5 1/7/2016 -0.77%
1/8/2016 37.68 32534.85 1/8/2016 0.37%
1/11/2016 37.69 32320.05 ### 0.03%
1/12/2016 37.97 32265.65 ### 0.74%
1/13/2016 37.94 32154.17 ### -0.08%
1/14/2016 37.43 31441.02 ### -1.34%
1/15/2016 37.02 31001.49 ### -1.10%
1/18/2016 37.1 30628.4 ### 0.22%
1/19/2016 37.1 31092.61 ### 0.00%
1/20/2016 37.01 30766.01 ### -0.24%
1/21/2016 36.9 30751.8 ### -0.30%
1/22/2016 37.09 30949.03 ### 0.51%
1/25/2016 37.09 31065.13 ### 0.00%
1/26/2016 37.54 31074.38 ### 1.21%
1/27/2016 37.82 31101.38 ### 0.75%
1/28/2016 38.05 31193.73 ### 0.61%
1/29/2016 38.89 31298.6 ### 2.21%
2/1/2016 38.92 31878.15 2/1/2016 0.08%
2/2/2016 39.76 31960.61 2/2/2016 2.16%
2/3/2016 39.99 32084.06 2/3/2016 0.58%
2/4/2016 39.82 32478.98 2/4/2016 -0.43%
2/5/2016 39.82 32478.98 2/5/2016 0.00%
2/8/2016 40.21 32706.22 2/8/2016 0.98%
2/9/2016 40.05 32444.2 2/9/2016 -0.40%
2/10/2016 39.8 32144.59 ### -0.62%
2/11/2016 39.35 31820.54 ### -1.13%
2/12/2016 38.5 31464.16 ### -2.16%
2/15/2016 39.48 31928.15 ### 2.55%
2/16/2016 39.56 31673.16 ### 0.20%
2/17/2016 39.99 31469.7 ### 1.09%
2/18/2016 39.42 31282.44 ### -1.43%
2/19/2016 38.73 31011.77 ### -1.75%
2/22/2016 38.21 30677.68 ### -1.34%
2/23/2016 38.15 30564.5 ### -0.16%
2/24/2016 38.62 30786.6 ### 1.23%
2/25/2016 39.06 30802.53 ### 1.14%
2/26/2016 39.34 31294.08 ### 0.72%
2/29/2016 39.21 31369.51 ### -0.33%
3/1/2016 39.2 31509.11 3/1/2016 -0.03%
3/2/2016 40.75 31772.9 3/2/2016 3.95%
3/3/2016 40.78 32146.58 3/3/2016 0.07%
3/4/2016 41.35 32441.74 3/4/2016 1.40%
3/7/2016 42.04 33022.6 3/7/2016 1.67%
3/8/2016 41.57 33032.85 3/8/2016 -1.12%
3/9/2016 42.01 32957.98 3/9/2016 1.06%
3/10/2016 41.98 32710.56 ### -0.07%
3/11/2016 39.97 32669.16 ### -4.79%
3/14/2016 40.31 32738.56 ### 0.85%
3/15/2016 40.19 32623.02 ### -0.30%
3/16/2016 41.19 32891.08 ### 2.49%
3/17/2016 41.67 32957.75 ### 1.17%
3/18/2016 41.75 33080.4 ### 0.19%
3/21/2016 41.75 33022.87 ### 0.00%
3/22/2016 41.04 32928.3 ### -1.70%
3/23/2016 41.04 32928.3 ### 0.00%
3/24/2016 41.26 32801.88 ### 0.54%
3/25/2016 42.26 32876.55 ### 2.42%
3/28/2016 42.09 32904.32 ### -0.40%
3/29/2016 42.13 32879.67 ### 0.10%
3/30/2016 41.85 32922.4 ### -0.66%
3/31/2016 41.91 33139 ### 0.14%
4/1/2016 43.02 33449.62 4/1/2016 2.65%
4/4/2016 44.41 33808.42 4/4/2016 3.23%
4/5/2016 43.88 33766.49 4/5/2016 -1.19%
4/6/2016 43.99 33946.37 4/6/2016 0.25%
4/7/2016 44.68 33896.03 4/7/2016 1.57%
4/8/2016 44.71 33967.54 4/8/2016 0.07%
4/11/2016 43.66 33566.22 ### -2.35%
4/12/2016 44.15 33616.9 ### 1.12%
4/13/2016 44.11 33646.1 ### -0.09%
4/14/2016 44.18 33767.59 ### 0.16%
4/15/2016 44.17 33767.12 ### -0.02%
4/18/2016 43.6 33759.97 ### -1.29%
4/19/2016 43.47 33729.62 ### -0.30%
4/20/2016 43.01 33619.84 ### -1.06%
4/21/2016 42.89 33572.13 ### -0.28%
4/22/2016 42.97 33739.54 ### 0.19%
4/25/2016 42.75 33684.56 ### -0.51%
4/26/2016 43.47 33847.74 ### 1.68%
4/27/2016 43.53 34269.28 ### 0.14%
4/28/2016 43.2 34503.64 ### -0.76%
4/29/2016 43.03 34719.29 ### -0.39%
5/2/2016 43.06 34567.52 5/2/2016 0.07%
5/3/2016 43.79 34897.3 5/3/2016 1.70%
5/4/2016 44.25 35317.56 5/4/2016 1.05%
5/5/2016 44.2 35941.47 5/5/2016 -0.11%
5/6/2016 43.71 35973.69 5/6/2016 -1.11%
5/9/2016 43.72 36234.99 5/9/2016 0.02%
5/10/2016 43.68 36265.12 ### -0.09%
5/11/2016 43.36 36266.23 ### -0.73%
5/12/2016 43.05 36048.76 ### -0.71%
5/13/2016 43 36122.49 ### -0.12%
5/16/2016 43.14 36125.37 ### 0.33%
5/17/2016 42.91 36137.12 ### -0.53%
5/18/2016 42.56 36318.21 ### -0.82%
5/19/2016 43.04 36685.05 ### 1.13%
5/20/2016 42.71 36693.5 ### -0.77%
5/23/2016 43 36723.35 ### 0.68%
5/24/2016 43.02 36582.35 ### 0.05%
5/25/2016 42.59 36499.43 ### -1.00%
5/26/2016 42.33 36540.97 ### -0.61%
5/27/2016 42.43 36694.26 ### 0.24%
5/30/2016 40.31 36234.69 ### -5.00%
5/31/2016 38.3 36061.56 ### -4.99%
6/1/2016 36.39 36496.17 6/1/2016 -4.99%
6/2/2016 34.88 36839.14 6/2/2016 -4.15%
6/3/2016 34.11 37223 6/3/2016 -2.21%
6/6/2016 32.85 37352.27 6/6/2016 -3.69%
6/7/2016 33.56 37392.29 6/7/2016 2.16%
6/8/2016 34.89 37426.4 6/8/2016 3.96%
6/9/2016 35.21 37414.26 6/9/2016 0.92%
6/10/2016 34.72 36940.88 ### -1.39%
6/13/2016 34.49 36979.96 ### -0.66%
6/14/2016 34.58 37517.75 ### 0.26%
6/15/2016 35.06 38559.88 ### 1.39%
6/16/2016 35.27 38751.6 ### 0.60%
6/17/2016 35.13 38776.94 ### -0.40%
6/20/2016 35.14 38469.82 ### 0.03%
6/21/2016 35.13 38415.31 ### -0.03%
6/22/2016 35.48 38149.26 ### 1.00%
6/23/2016 35.99 38237.89 ### 1.44%
6/24/2016 35.66 37389.88 ### -0.92%
6/27/2016 35.9 37039.57 ### 0.67%
6/28/2016 35.35 37076.63 ### -1.53%
6/29/2016 35.89 37786.57 ### 1.53%
6/30/2016 35.8 37783.54 ### -0.25%
7/1/2016 35.8 37783.54 7/1/2016 0.00%
7/4/2016 35.8 37966.76 7/4/2016 0.00%
7/5/2016 35.8 37966.76 7/5/2016 0.00%
7/6/2016 35.8 37966.76 7/6/2016 0.00%
7/7/2016 35.8 37966.76 7/7/2016 0.00%
7/8/2016 35.8 37966.76 7/8/2016 0.00%
7/11/2016 36.55 38367.96 ### 2.09%
7/12/2016 37.91 39031.62 ### 3.72%
7/13/2016 37.88 39049.46 ### -0.08%
7/14/2016 38.26 39257 ### 1.00%
7/15/2016 38.02 39188.47 ### -0.63%
7/18/2016 37.98 39253.25 ### -0.11%
7/19/2016 38.09 39208.88 ### 0.29%
7/20/2016 37.86 39098.79 ### -0.60%
7/21/2016 38.12 39306.79 ### 0.69%
7/22/2016 37.98 39151.78 ### -0.37%
7/25/2016 37.74 39017.32 ### -0.63%
7/26/2016 37.3 39147.33 ### -1.17%
7/27/2016 37.47 39434.97 ### 0.46%
7/28/2016 37.68 39468.98 ### 0.56%
7/29/2016 37.73 39528.82 ### 0.13%
8/1/2016 38.72 39800.64 8/1/2016 2.62%
8/2/2016 38.88 39786.93 8/2/2016 0.41%
8/3/2016 38.61 39615.76 8/3/2016 -0.69%
8/4/2016 38.28 39446.7 8/4/2016 -0.85%
8/5/2016 37.94 39390.21 8/5/2016 -0.89%
8/8/2016 38.07 39476.17 8/8/2016 0.34%
8/9/2016 38.5 39663.71 8/9/2016 1.13%
8/10/2016 38.5 39805.88 ### 0.00%
8/11/2016 38.54 39861.6 ### 0.10%
8/12/2016 38.55 39907.64 ### 0.03%
8/15/2016 38.83 40030.52 ### 0.73%
8/16/2016 38.73 40050.17 ### -0.26%
8/17/2016 38.16 40057.52 ### -1.47%
8/18/2016 37.85 39771.2 ### -0.81%
8/19/2016 37.38 39499.09 ### -1.24%
8/22/2016 37.62 39457.95 ### 0.64%
8/23/2016 37.52 39400.19 ### -0.27%
8/24/2016 37.54 39506.58 ### 0.05%
8/25/2016 38.01 39792.1 ### 1.25%
8/26/2016 38.3 39926.7 ### 0.76%
8/29/2016 38.54 40023.02 ### 0.63%
8/30/2016 38.35 39991.79 ### -0.49%
8/31/2016 38.04 39809.58 ### -0.81%
9/1/2016 37.93 39738.67 9/1/2016 -0.29%
9/2/2016 37.42 39464.65 9/2/2016 -1.34%
9/5/2016 37.13 39278.11 9/5/2016 -0.77%
9/6/2016 37.62 39688.98 9/6/2016 1.32%
9/7/2016 37.96 40084.87 9/7/2016 0.90%
9/8/2016 37.6 40136.93 9/8/2016 -0.95%
9/9/2016 37.23 40340.23 9/9/2016 -0.98%
9/12/2016 37.23 40340.23 ### 0.00%
9/13/2016 37.23 40340.23 ### 0.00%
9/14/2016 37.23 40340.23 ### 0.00%
 9/15/2016 37.27 40216.35 ### 0.11%
9/16/2016 37.23 40363.68 ### -0.11%
9/19/2016 37.05 40414.72 ### -0.48%
9/20/2016 36.52 40340.46 ### -1.43%
9/21/2016 35.44 39771.42 ### -2.96%
9/22/2016 35.5 40135.31 ### 0.17%
9/23/2016 35.6 39781.95 ### 0.28%
9/26/2016 35.95 40220.76 ### 0.98%
9/27/2016 35.98 40294.38 ### 0.08%
9/28/2016 35.82 40355.02 ### -0.44%
9/29/2016 35.42 40295.52 ### -1.12%
9/30/2016 35.27 40541.81 ### -0.42%
10/3/2016 35.76 40986.31 ### 1.39%
10/4/2016 35.07 41123.97 ### -1.93%
10/5/2016 34.46 41253.46 ### -1.74%
10/6/2016 34.61 41252.17 ### 0.44%
10/7/2016 34.73 41200.48 ### 0.35%
10/10/2016 35.48 41403.97 ### 2.16%
10/11/2016 35.48 41403.97 ### 0.00%
10/12/2016 35.48 41403.97 ### 0.00%
10/13/2016 34.78 41412.04 ### -1.97%
10/14/2016 34.88 41464.31 ### 0.29%
10/17/2016 34.41 41282.72 ### -1.35%
10/18/2016 33.55 40954.22 ### -2.50%
10/19/2016 34.17 40924.14 ### 1.85%
10/20/2016 34.63 41545.95 ### 1.35%
10/21/2016 33.87 41291.43 ### -2.19%
10/24/2016 33.68 40852.03 ### -0.56%
10/25/2016 33.7 40764.76 ### 0.06%
10/26/2016 33.81 40526.81 ### 0.33%
10/27/2016 33.59 39987.31 ### -0.65%
10/28/2016 34.56 39872.88 ### 2.89%
10/31/2016 34.38 39893.84 ### -0.52%
11/1/2016 35.71 41299.87 ### 3.87%
11/2/2016 35.61 41742.75 ### -0.28%
11/3/2016 34.96 41974.46 ### -1.83%
11/4/2016 36.49 41841.56 ### 4.38%
11/7/2016 36.41 42133.54 ### -0.22%
11/8/2016 38.18 42113.91 ### 4.86%
11/9/2016 39.05 42203.63 ### 2.28%
11/10/2016 39.16 42703.99 ### 0.28%
11/11/2016 39.71 42849.12 ### 1.40%
11/14/2016 38.84 42525.93 ### -2.19%
11/15/2016 38.67 42292.67 ### -0.44%
11/16/2016 38.71 42404.47 ### 0.10%
11/17/2016 38.57 42411.8 ### -0.36%
11/18/2016 38.59 42324.94 ### 0.05%
11/21/2016 38.33 42439.04 ### -0.67%
11/22/2016 38.95 42631.58 ### 1.62%
11/23/2016 39.39 42901.02 ### 1.13%
11/24/2016 38.92 42949.73 ### -1.19%
11/25/2016 38.88 42999.66 ### -0.10%
11/28/2016 39.06 43060.71 ### 0.46%
11/29/2016 38.9 42811.27 ### -0.41%
11/30/2016 39.15 42622.37 ### 0.64%
12/1/2016 38.29 42907.36 ### -2.20%
12/2/2016 38.32 43270.9 ### 0.08%
12/5/2016 39.15 43739.97 ### 2.17%
12/6/2016 41.1 44199.4 ### 4.98%
12/7/2016 41.48 44494.99 ### 0.92%
12/8/2016 41.77 44741.98 ### 0.70%
12/9/2016 42.1 45387.23 ### 0.79%
12/12/2016 42.1 45387.23 ### 0.00%
12/13/2016 41.62 45857.89 ### -1.14%
12/14/2016 41.49 46185.27 ### -0.31%
12/15/2016 41.83 46358.35 ### 0.82%
12/16/2016 41.41 46584.53 ### -1.00%
12/19/2016 41.66 46938.59 ### 0.60%
12/20/2016 41.99 47210.06 ### 0.79%
12/21/2016 42.11 46993.31 ### 0.29%
12/22/2016 41.7 46699.78 ### -0.97%
12/23/2016 41.84 46633.99 ### 0.34%
12/26/2016 41.92 46689.73 ### 0.19%
12/27/2016 42.12 46920.47 ### 0.48%
12/28/2016 43.06 47424.63 ### 2.23%
12/29/2016 45.21 47666.66 ### 4.99%
12/30/2016 45.08 47806.97 ### -0.29%
1/2/2017 45.9 48240.28 1/2/2017 1.82%
1/3/2017 48.19 48827.55 1/3/2017 4.99%
1/4/2017 47.58 48704.99 1/4/2017 -1.27%
1/5/2017 46.99 48713.63 1/5/2017 -1.24%
1/6/2017 46.8 49038.23 1/6/2017 -0.40%
1/9/2017 47.58 49039.41 1/9/2017 1.67%
1/10/2017 47.48 48865.79 ### -0.21%
1/11/2017 47.77 49371.6 ### 0.61%
1/12/2017 47.56 49517.02 ### -0.44%
1/13/2017 47.07 49210.5 ### -1.03%
1/16/2017 47.14 48888.54 ### 0.15%
1/17/2017 46.7 48678.65 ### -0.93%
1/18/2017 46.21 48642.21 ### -1.05%
1/19/2017 46.32 49013.82 ### 0.24%
1/20/2017 46.41 49364.83 ### 0.19%
1/23/2017 46.41 49876.18 ### 0.00%
1/24/2017 47.08 49968.92 ### 1.44%
1/25/2017 46.8 49756.77 ### -0.59%
1/26/2017 47.08 50192.36 ### 0.60%
1/27/2017 46.54 49963.77 ### -1.15%
1/30/2017 45.95 48972.24 ### -1.27%
1/31/2017 45.04 48757.67 ### -1.98%
2/1/2017 46.32 49455.86 2/1/2017 2.84%
2/2/2017 45.53 49665.97 2/2/2017 -1.71%
2/3/2017 45.31 49555.83 2/3/2017 -0.48%
2/6/2017 45.5 49630.04 2/6/2017 0.42%
2/7/2017 45.69 49859.39 2/7/2017 0.42%
2/8/2017 45.7 49874.96 2/8/2017 0.02%
2/9/2017 47.98 49908.15 2/9/2017 4.99%
2/10/2017 47.53 49925.08 ### -0.94%
2/13/2017 46.96 49965.63 ### -1.20%
2/14/2017 46.76 49767.91 ### -0.43%
2/15/2017 45.53 49214.15 ### -2.63%
2/16/2017 44.88 49588.3 ### -1.43%
2/17/2017 43.9 49375.71 ### -2.18%
2/20/2017 43.79 48929.12 ### -0.25%
2/21/2017 44.12 49015.09 ### 0.75%
2/22/2017 44.02 48981.65 ### -0.23%
2/23/2017 43.99 49062.26 ### -0.07%
2/24/2017 44.7 49007.99 ### 1.61%
2/27/2017 44.61 48520.75 ### -0.20%
2/28/2017 44.62 48534.23 ### 0.02%
3/1/2017 45 48992.16 3/1/2017 0.85%
3/2/2017 46.05 49696.08 3/2/2017 2.33%
3/3/2017 45.14 49623.81 3/3/2017 -1.98%
3/6/2017 44.9 49434.89 3/6/2017 -0.53%
3/7/2017 44.1 49452.71 3/7/2017 -1.78%
3/8/2017 44.06 49754.72 3/8/2017 -0.09%
3/9/2017 43.74 49392.44 3/9/2017 -0.73%
3/10/2017 44.26 49191.75 ### 1.19%
3/13/2017 43.67 48655.72 ### -1.33%
3/14/2017 43.97 48539.06 ### 0.69%
3/15/2017 43.13 48305.83 ### -1.91%
3/16/2017 43.2 48289.66 ### 0.16%
3/17/2017 43.02 48409.35 ### -0.42%
3/20/2017 43.27 48697.65 ### 0.58%
3/21/2017 43.76 49020.21 ### 1.13%
3/22/2017 43.78 49016.79 ### 0.05%
3/23/2017 43.78 49016.79 ### 0.00%
3/24/2017 43.5 48971.05 ### -0.64%
3/27/2017 43.19 48680.16 ### -0.71%
3/28/2017 43.1 48523.41 ### -0.21%
3/29/2017 42.83 48375.63 ### -0.63%
3/30/2017 42.72 47949.33 ### -0.26%
3/31/2017 42.68 48155.93 ### -0.09%
4/3/2017 42.73 48227.75 4/3/2017 0.12%
4/4/2017 42.77 48088.37 4/4/2017 0.09%
4/5/2017 41.74 47577.31 4/5/2017 -2.41%
4/6/2017 41.38 47356.6 4/6/2017 -0.86%
4/7/2017 42.3 47889.37 4/7/2017 2.22%
4/10/2017 41.79 47942.95 ### -1.21%
4/11/2017 41.79 48250.07 ### 0.00%
4/12/2017 42.82 48457.26 ### 2.46%
4/13/2017 42.01 47950.58 ### -1.89%
4/14/2017 41.68 47577.06 ### -0.79%
4/17/2017 40.43 47125.12 ### -3.00%
4/18/2017 40.4 46874.37 ### -0.07%
4/19/2017 42.42 47603.48 ### 5.00%
4/20/2017 44.44 48743.56 ### 4.76%
4/21/2017 44.13 49708.65 ### -0.70%
4/24/2017 43.93 50111.67 ### -0.45%
4/25/2017 43.52 49785.17 ### -0.93%
4/26/2017 43.91 49827.51 ### 0.90%
4/27/2017 43.78 49481.7 ### -0.30%
4/28/2017 43.79 49300.9 ### 0.02%
5/1/2017 43.79 49300.9 5/1/2017 0.00%
5/2/2017 42.28 48689.42 5/2/2017 -3.45%
5/3/2017 42.28 48605.14 5/3/2017 0.00%
5/4/2017 42.98 49283.64 5/4/2017 1.66%
5/5/2017 45.12 49851.13 5/5/2017 4.98%
5/8/2017 45.98 50935.91 5/8/2017 1.91%
5/9/2017 45.38 51073.14 5/9/2017 -1.30%
5/10/2017 44.86 51103.53 ### -1.15%
5/11/2017 45.34 51426.01 ### 1.07%
5/12/2017 45.3 51750.91 ### -0.09%
5/15/2017 46.32 52387.87 ### 2.25%
5/16/2017 45.97 51813.19 ### -0.76%
5/17/2017 45.9 51511.41 ### -0.15%
5/18/2017 45.48 50956.6 ### -0.92%
5/19/2017 44.94 50742.03 ### -1.19%
5/22/2017 45.07 51373.51 ### 0.29%
5/23/2017 46.24 52146.97 ### 2.60%
5/24/2017 47.3 52876.46 ### 2.29%
5/25/2017 46.84 52869.01 ### -0.97%
5/26/2017 46.41 52636.87 ### -0.92%
5/29/2017 45.52 52138.9 ### -1.92%
5/30/2017 45.41 51453.16 ### -0.24%
5/31/2017 45.31 50591.57 ### -0.22%
6/1/2017 43.42 48780.81 6/1/2017 -4.17%
6/2/2017 43.31 48555.3 6/2/2017 -0.25%
6/5/2017 45.22 50120.93 6/5/2017 4.41%
6/6/2017 46.01 50144.63 6/6/2017 1.75%
6/7/2017 45.58 50162.81 6/7/2017 -0.93%
6/8/2017 45.24 49958.33 6/8/2017 -0.75%
6/9/2017 45.42 49526.92 6/9/2017 0.40%
6/12/2017 43.31 47671.8 ### -4.65%
6/13/2017 43.68 48071.04 ### 0.85%
6/14/2017 42.78 47608.64 ### -2.06%
6/15/2017 42.74 47442.73 ### -0.09%
6/16/2017 43.34 46858.56 ### 1.40%
6/19/2017 42.78 46593.34 ### -1.29%
6/20/2017 41.3 44914.44 ### -3.46%
6/21/2017 41.81 45474.46 ### 1.23%
6/22/2017 42.14 46332.31 ### 0.79%
6/23/2017 42.14 46332.31 ### 0.00%
6/26/2017 42.14 46332.31 ### 0.00%
6/27/2017 42.14 46332.31 ### 0.00%
6/28/2017 42.14 46332.31 ### 0.00%
6/29/2017 41.73 46711.85 ### -0.97%
6/30/2017 41.03 46565.29 ### -1.68%
7/3/2017 39 44665.41 7/3/2017 -4.95%
7/4/2017 40.05 45394.06 7/4/2017 2.69%
7/5/2017 39.91 45413.42 7/5/2017 -0.35%
7/6/2017 39.43 44823.11 7/6/2017 -1.20%
7/7/2017 40.32 45222.15 7/7/2017 2.26%
7/10/2017 41.52 46273.81 ### 2.98%
7/11/2017 39.45 44120.58 ### -4.99%
7/12/2017 39.75 43792.19 ### 0.76%
7/13/2017 39.35 43783.55 ### -1.01%
7/14/2017 40.22 44337.44 ### 2.21%
7/17/2017 40.3 44523.21 ### 0.20%
7/18/2017 41.8 45636.36 ### 3.72%
7/19/2017 41.07 45418.7 ### -1.75%
7/20/2017 40.31 45059.93 ### -1.85%
7/21/2017 40.4 45294.39 ### 0.22%
7/24/2017 40.04 45529.2 ### -0.89%
7/25/2017 41.29 45917.9 ### 3.12%
7/26/2017 40.83 45908.39 ### -1.11%
7/27/2017 40.41 45905.76 ### -1.03%
7/28/2017 40.05 45912.03 ### -0.89%
7/31/2017 40.17 46010.45 ### 0.30%
8/1/2017 40.62 46533.43 8/1/2017 1.12%
8/2/2017 41.16 46949.04 8/2/2017 1.33%
8/3/2017 41.09 47084.34 8/3/2017 -0.17%
8/4/2017 40.87 46877.37 8/4/2017 -0.54%
8/7/2017 40.77 46465.66 8/7/2017 -0.24%
8/8/2017 40.08 45979.7 8/8/2017 -1.69%
8/9/2017 40.31 45998.81 8/9/2017 0.57%
8/10/2017 40.04 45634.02 ### -0.67%
8/11/2017 40.01 45288.49 ### -0.07%
8/14/2017 40.01 45288.49 ### 0.00%
8/15/2017 38.27 43899.45 ### -4.35%
8/16/2017 38.5 44186.96 ### 0.60%
8/17/2017 36.66 43136.06 ### -4.78%
8/18/2017 36.42 43078.38 ### -0.65%
8/21/2017 35.21 42153.38 ### -3.32%
8/22/2017 34.51 41983.16 ### -1.99%
8/23/2017 36.21 42910.79 ### 4.93%
8/24/2017 34.82 42268.62 ### -3.84%
8/25/2017 34.79 42641.75 ### -0.09%
8/28/2017 34.42 41974.22 ### -1.06%
8/29/2017 33.9 41233.08 ### -1.51%
8/30/2017 34.64 41323.65 ### 2.18%
8/31/2017 34.31 41206.99 ### -0.95%
9/1/2017 34.31 41206.99 9/1/2017 0.00%
9/4/2017 34.31 41206.99 9/4/2017 0.00%
9/5/2017 35 41779.2 9/5/2017 2.01%
9/6/2017 34.99 41389.99 9/6/2017 -0.03%
9/7/2017 34.7 40958.65 9/7/2017 -0.83%
9/8/2017 34.83 41401.02 9/8/2017 0.37%
9/11/2017 34.11 41126.83 ### -2.07%
9/12/2017 33.81 41279.3 ### -0.88%
9/13/2017 34.24 42310.12 ### 1.27%
9/14/2017 33.82 42683.57 ### -1.23%
9/15/2017 34.24 42787.19 ### 1.24%
9/18/2017 34.31 42841.41 ### 0.20%
9/19/2017 34.78 43253.26 ### 1.37%
9/20/2017 35.21 43347.03 ### 1.24%
9/21/2017 34.48 42775.04 ### -2.07%
9/22/2017 34.3 42750.19 ### -0.52%
9/25/2017 34.14 42743.65 ### -0.47%
9/26/2017 33.51 42666.23 ### -1.85%
9/27/2017 32.96 42290.15 ### -1.64%
 9/28/2017 32.16 42362.87 ### -2.43%
9/29/2017 32.52 42409.27 ### 1.12%
10/2/2017 31.87 42018.9 ### -2.00%
10/3/2017 30.28 41115.78 ### -4.99%
10/4/2017 28.98 40461 ### -4.29%
10/5/2017 29.49 40468.49 ### 1.76%
10/6/2017 30.96 41312.59 ### 4.98%
10/9/2017 30.22 41099.99 ### -2.39%
10/10/2017 30.48 40610.72 ### 0.86%
10/11/2017 30.35 40503.68 ### -0.43%
10/12/2017 30.01 40237.53 ### -1.12%
10/13/2017 28.56 39846.78 ### -4.83%
10/16/2017 29.45 40791.39 ### 3.12%
10/17/2017 29.34 40724.96 ### -0.37%
10/18/2017 30.13 40733.45 ### 2.69%
10/19/2017 31.49 41558.07 ### 4.51%
10/20/2017 31.31 42087.89 ### -0.57%
10/23/2017 30.35 41483.54 ### -3.07%
10/24/2017 28.98 41291.68 ### -4.51%
10/25/2017 29.4 41595.32 ### 1.45%
10/26/2017 29.73 41409.49 ### 1.12%
10/27/2017 29.97 41105.4 ### 0.81%
10/30/2017 28.75 40324.32 ### -4.07%
10/31/2017 27.84 39617.19 ### -3.17%
11/1/2017 28.28 40453.64 ### 1.58%
11/2/2017 27.86 40498.87 ### -1.49%
11/3/2017 28.54 41064 ### 2.44%
11/6/2017 28.42 41030.77 ### -0.42%
11/7/2017 28.42 41049.22 ### 0.00%
11/8/2017 28.79 41259.16 ### 1.30%
11/9/2017 29.03 41790.16 ### 0.83%
11/10/2017 28.96 41435.7 ### -0.24%
11/13/2017 28.61 41239.89 ### -1.21%
11/14/2017 29.02 40943.78 ### 1.43%
11/15/2017 28.73 40662.79 ### -1.00%
11/16/2017 28.41 40813.31 ### -1.11%
11/17/2017 28.68 40844.4 ### 0.95%
11/20/2017 27.84 40316.93 ### -2.93%
11/21/2017 27.55 40548.83 ### -1.04%
11/22/2017 27.77 40591.87 ### 0.80%
11/23/2017 27.76 40266.21 ### -0.04%
11/24/2017 27.55 40248.41 ### -0.76%
11/27/2017 27.37 40032.17 ### -0.65%
11/28/2017 26.76 39634.13 ### -2.23%
11/29/2017 26.98 39672.89 ### 0.82%
11/30/2017 27.04 40010.36 ### 0.22%
12/1/2017 27.04 40010.36 ### 0.00%
12/4/2017 26.86 40049.8 ### -0.67%
12/5/2017 26.4 39945.41 ### -1.71%
12/6/2017 26.58 39907.32 ### 0.68%
12/7/2017 25.26 38784.66 ### -4.97%
12/8/2017 24.44 39080 ### -3.25%
12/11/2017 23.22 38481.7 ### -4.99%
12/12/2017 22.79 38525.11 ### -1.85%
12/13/2017 23.16 38819.65 ### 1.62%
12/14/2017 22.02 38223.55 ### -4.92%
12/15/2017 22.81 38645.9 ### 3.59%
12/18/2017 22.32 38383.97 ### -2.15%
12/19/2017 21.33 37919.42 ### -4.44%
12/20/2017 21 38208.06 ### -1.55%
12/21/2017 21.49 38715.77 ### 2.33%
12/22/2017 22.56 39428.21 ### 4.98%
12/25/2017 22.56 39428.21 ### 0.00%
12/26/2017 23.68 39525.75 ### 4.96%
12/27/2017 24.86 40146.73 ### 4.98%
12/28/2017 25.85 40371.31 ### 3.98%
12/29/2017 25.01 40471.48 ### -3.25%
1/1/2018 24.82 40711.04 1/1/2018 -0.76%
1/2/2018 26.06 41486.87 1/2/2018 5.00%
1/3/2018 26.04 41544.27 1/3/2018 -0.08%
1/4/2018 26.83 41908.71 1/4/2018 3.03%
1/5/2018 27.76 42523.99 1/5/2018 3.47%
1/8/2018 27.16 43112.12 1/8/2018 -2.16%
1/9/2018 26.99 42814.34 1/9/2018 -0.63%
1/10/2018 27.67 43630.74 ### 2.52%
1/11/2018 28.03 43395.28 ### 1.30%
1/12/2018 26.93 42933.72 ### -3.92%
1/15/2018 26.35 42347.49 ### -2.15%
1/16/2018 26.49 42939.68 ### 0.53%
1/17/2018 27.19 43358.97 ### 2.64%
1/18/2018 27.01 43580.88 ### -0.66%
1/19/2018 27.91 44178.83 ### 3.33%
1/22/2018 29.06 44897.69 ### 4.12%
1/23/2018 28.79 44907.2 ### -0.93%
1/24/2018 30.16 45063.21 ### 4.76%
1/25/2018 30 44816.71 ### -0.53%
1/26/2018 29.69 44551.13 ### -1.03%
1/29/2018 29.14 44457.3 ### -1.85%
1/30/2018 28.94 44233.11 ### -0.69%
1/31/2018 29.05 44049.05 ### 0.38%
 2/1/2018 29.35 44255.48 2/1/2018 1.03%
2/2/2018 28.6 44301.2 2/2/2018 -2.56%
2/5/2018 28.6 44301.2 2/5/2018 0.00%
2/6/2018 28.53 43885.51 2/6/2018 -0.24%
2/7/2018 29 44096.49 2/7/2018 1.65%
2/8/2018 28.14 43679.87 2/8/2018 -2.97%
2/9/2018 27.77 43808.8 2/9/2018 -1.31%
2/12/2018 27.94 43515.08 ### 0.61%
2/13/2018 27.95 43690.36 ### 0.04%
2/14/2018 26.94 43353.04 ### -3.61%
2/15/2018 26.3 42942.35 ### -2.38%
2/16/2018 26.49 43627.1 ### 0.72%
2/19/2018 25.65 43572.67 ### -3.17%
2/20/2018 25.47 43294.95 ### -0.70%
2/21/2018 25.3 42919.78 ### -0.67%
2/22/2018 25.3 43528.51 ### 0.00%
2/23/2018 24.78 43267.2 ### -2.06%
2/26/2018 24.22 42911.02 ### -2.26%
2/27/2018 24.55 42994.96 ### 1.36%
2/28/2018 24.96 43239.44 ### 1.67%
3/1/2018 26.2 43510.39 3/1/2018 4.97%
3/2/2018 27.51 43740.49 3/2/2018 5.00%
3/5/2018 28.57 43829.07 3/5/2018 3.85%
3/6/2018 28.96 43705.1 3/6/2018 1.37%
3/7/2018 28.02 43441.18 3/7/2018 -3.25%
3/8/2018 27.7 43072.74 3/8/2018 -1.14%
3/9/2018 27.26 43011.26 3/9/2018 -1.59%
3/12/2018 28.1 43410.93 ### 3.08%
3/13/2018 28.25 43618.07 ### 0.53%
3/14/2018 27.58 43407.72 ### -2.37%
3/15/2018 27.57 43495.07 ### -0.04%
3/16/2018 27.21 43363.21 ### -1.31%
3/19/2018 27.38 43539.6 ### 0.62%
3/20/2018 27.75 44309.74 ### 1.35%
3/21/2018 27.65 44645.95 ### -0.36%
3/22/2018 28.27 45030.22 ### 2.24%
3/23/2018 28.27 45030.22 ### 0.00%
3/26/2018 28.37 45083.57 ### 0.35%
3/27/2018 28.23 45004.19 ### -0.49%
3/28/2018 29.15 45172.99 ### 3.26%
3/29/2018 29.38 45489.62 ### 0.79%
3/30/2018 29.25 45560.3 ### -0.44%
4/2/2018 30.66 45741.43 4/2/2018 4.82%
4/3/2018 31.47 46013.34 4/3/2018 2.64%
4/4/2018 30.73 46103.61 4/4/2018 -2.35%
 4/5/2018 30.72 46560.82 4/5/2018 -0.03%
4/6/2018 31.22 46637.62 4/6/2018 1.63%
4/9/2018 31.87 46580.62 4/9/2018 2.08%
4/10/2018 31.5 46476.73 ### -1.16%
4/11/2018 30.7 46486.49 ### -2.54%
4/12/2018 30.27 46331.71 ### -1.40%
4/13/2018 29.6 46071.86 ### -2.21%
4/16/2018 29 45682.24 ### -2.03%
4/17/2018 29.79 45801.73 ### 2.72%
4/18/2018 29.59 45478.63 ### -0.67%
4/19/2018 28.18 45387.77 ### -4.77%
4/20/2018 28 45259.34 ### -0.64%
4/23/2018 28.07 45371.95 ### 0.25%
4/24/2018 28.64 45876.7 ### 2.03%
4/25/2018 28.33 45718.34 ### -1.08%
4/26/2018 27.96 45460.87 ### -1.31%
4/27/2018 27.68 45542.78 ### -1.00%
4/30/2018 28.19 45488.86 ### 1.84%
5/1/2018 28.19 45488.86 5/1/2018 0.00%
5/2/2018 28.29 45196.37 5/2/2018 0.35%
5/3/2018 28.37 44746.63 5/3/2018 0.28%
5/4/2018 28.19 44536.91 5/4/2018 -0.63%
5/7/2018 28.08 44378.52 5/7/2018 -0.39%
5/8/2018 27.79 44066.96 5/8/2018 -1.03%
5/9/2018 26.6 43795 5/9/2018 -4.28%
5/10/2018 27.26 43855.78 ### 2.48%
5/11/2018 26.96 43594.79 ### -1.10%
5/14/2018 25.63 42498.86 ### -4.93%
5/15/2018 25.79 42459.53 ### 0.62%
5/16/2018 25.51 42301.2 ### -1.09%
5/17/2018 24.93 41869.65 ### -2.27%
5/18/2018 24.31 41623.52 ### -2.49%
5/21/2018 24.61 41648.65 ### 1.23%
5/22/2018 25.71 42744.82 ### 4.47%
5/23/2018 25.6 42772.25 ### -0.43%
5/24/2018 25.04 42536.16 ### -2.19%
5/25/2018 24.53 42074.09 ### -2.04%
5/28/2018 24.75 42138.57 ### 0.90%
5/29/2018 25.27 42622.74 ### 2.10%
5/30/2018 25.23 42546.48 ### -0.16%
5/31/2018 25.11 42846.64 ### -0.48%
6/1/2018 25 42912.81 6/1/2018 -0.44%
6/4/2018 25.22 43268.29 6/4/2018 0.88%
6/5/2018 25.97 43702.58 6/5/2018 2.97%
6/6/2018 25.72 44144.2 6/6/2018 -0.96%
 6/7/2018 25.49 43948.11 6/7/2018 -0.89%
6/8/2018 25.49 43948.11 6/8/2018 0.00%
6/11/2018 24.94 43931.16 ### -2.16%
6/12/2018 23.71 43228.9 ### -4.93%
6/13/2018 23.82 43507.5 ### 0.46%
6/14/2018 23.75 43680.68 ### -0.29%
6/15/2018 23.75 43680.68 ### 0.00%
6/18/2018 23.75 43680.68 ### 0.00%
6/19/2018 24.26 43682.84 ### 2.15%
6/20/2018 23.85 43002.83 ### -1.69%
6/21/2018 23.79 42358.61 ### -0.25%
6/22/2018 23.12 41637.38 ### -2.82%
6/25/2018 21.99 40978.23 ### -4.89%
6/26/2018 22.62 41246.09 ### 2.86%
6/27/2018 22.92 41717.99 ### 1.33%
6/28/2018 23.29 41997.85 ### 1.61%
6/29/2018 22.85 41910.9 ### -1.89%
7/2/2018 23.31 41734.05 7/2/2018 2.01%
7/3/2018 23.57 41564.42 7/3/2018 1.12%
7/4/2018 22.4 40345.68 7/4/2018 -4.96%
7/5/2018 22.4 40238.81 7/5/2018 0.00%
7/6/2018 22.44 40284.14 7/6/2018 0.18%
7/9/2018 21.32 39288.48 7/9/2018 -4.99%
7/10/2018 21.19 39452.81 ### -0.61%
7/11/2018 21 39586.76 ### -0.90%
7/12/2018 20.6 39875.12 ### -1.90%
7/13/2018 20.22 40271 ### -1.84%
7/16/2018 19.24 39665.77 ### -4.85%
7/17/2018 20.04 39932.98 ### 4.16%
7/18/2018 20.93 40897.9 ### 4.44%
7/19/2018 21.96 41795.59 ### 4.92%
7/20/2018 21.37 41221.75 ### -2.69%
7/23/2018 20.92 40463.98 ### -2.11%
7/24/2018 21.95 41339.22 ### 4.92%
7/25/2018 21.95 41339.22 ### 0.00%
7/26/2018 22.99 42089.16 ### 4.74%
7/27/2018 24.13 42786.45 ### 4.96%
7/30/2018 25.33 43556.63 ### 4.97%
7/31/2018 24.23 42712.43 ### -4.34%
8/1/2018 25.21 42810.04 8/1/2018 4.04%
8/2/2018 24.74 42330.32 8/2/2018 -1.86%
8/3/2018 24.67 42505.05 8/3/2018 -0.28%
8/6/2018 24.96 42808.66 8/6/2018 1.18%
8/7/2018 25.96 42760.13 8/7/2018 4.01%
8/8/2018 25.56 42731.86 8/8/2018 -1.54%
 8/9/2018 26.43 42923.95 8/9/2018 3.40%
8/10/2018 25.89 42842.18 ### -2.04%
8/13/2018 25.56 42637.58 ### -1.27%
8/14/2018 25.56 42637.58 ### 0.00%
8/15/2018 25.27 42446.56 ### -1.13%
8/16/2018 24.42 41960.8 ### -3.36%
8/17/2018 25.62 42446.62 ### 4.91%
8/20/2018 25.92 42425.1 ### 1.17%
8/21/2018 25.92 42425.1 ### 0.00%
8/22/2018 25.92 42425.1 ### 0.00%
8/23/2018 25.92 42425.1 ### 0.00%
8/24/2018 25.86 42588.29 ### -0.23%
8/27/2018 26.26 42745.78 ### 1.55%
8/28/2018 25.65 42544.47 ### -2.32%
8/29/2018 25.24 42249.44 ### -1.60%
8/30/2018 25.01 41863.52 ### -0.91%
8/31/2018 24.62 41742.24 ### -1.56%
9/3/2018 24.97 41581.96 9/3/2018 1.42%
9/4/2018 25.25 41753.89 9/4/2018 1.12%
9/5/2018 24.9 41620.96 9/5/2018 -1.39%
9/6/2018 24.24 41266.39 9/6/2018 -2.65%
9/7/2018 24.51 40854.77 9/7/2018 1.11%
9/10/2018 24.29 40684.05 ### -0.90%
9/11/2018 24.57 40759.53 ### 1.15%
9/12/2018 24.34 40522.04 ### -0.94%
9/13/2018 24.56 41049.91 ### 0.90%
9/14/2018 24.51 40920.31 ### -0.20%
9/17/2018 24.11 40520.47 ### -1.63%
9/18/2018 24.2 41238.07 ### 0.37%
9/19/2018 24.37 41320.13 ### 0.70%
9/20/2018 24.37 41320.13 ### 0.00%
9/21/2018 24.37 41320.13 ### 0.00%
9/24/2018 23.19 41004.55 ### -4.84%
9/25/2018 23.14 41036.3 ### -0.22%
9/26/2018 23.18 40909.91 ### 0.17%
9/27/2018 22.76 40851.8 ### -1.81%
9/28/2018 22.36 40998.59 ### -1.76%
10/1/2018 22.05 40929.44 ### -1.39%
10/2/2018 22.25 40800.25 ### 0.91%
10/3/2018 22.51 40560.19 ### 1.17%
10/4/2018 22.2 40087.12 ### -1.38%
10/5/2018 21.19 39226.35 ### -4.55%
10/8/2018 20.21 37898.29 ### -4.62%
10/9/2018 19.99 38504.84 ### -1.09%
10/10/2018 20.58 38792.09 ### 2.95%
10/11/2018 20.27 38398.3 ### -1.51%
10/12/2018 19.92 37517.93 ### -1.73%
10/15/2018 19.67 36767.57 ### -1.26%
10/16/2018 19.53 36663.38 ### -0.71%
10/17/2018 20.53 37647.34 ### 5.12%
10/18/2018 21.55 37982.25 ### 4.97%
10/19/2018 22.62 38430.27 ### 4.97%
10/22/2018 22.15 38345.42 ### -2.08%
10/23/2018 21.1 37714.9 ### -4.74%
10/24/2018 22.15 39271.12 ### 4.98%
10/25/2018 23.18 39631.91 ### 4.65%
10/26/2018 24.33 40556.45 ### 4.96%
10/29/2018 25.54 41453.76 ### 4.97%
10/30/2018 26.09 41609.03 ### 2.15%
10/31/2018 26.25 41649.36 ### 0.61%
11/1/2018 26.26 41716.1 ### 0.04%
11/2/2018 26.83 42004.09 ### 2.17%
11/5/2018 25.55 41493.96 ### -4.77%
11/6/2018 25.03 40958.53 ### -2.04%
11/7/2018 25.85 41543.98 ### 3.28%
11/8/2018 25.21 41367.38 ### -2.48%
11/9/2018 25.54 41388.88 ### 1.31%
11/12/2018 25.17 41096.33 ### -1.45%
11/13/2018 25.4 41152.28 ### 0.91%
11/14/2018 25.75 40994.05 ### 1.38%
11/15/2018 25.77 41428.63 ### 0.08%
11/16/2018 25.44 41660.75 ### -1.28%
11/19/2018 25.16 41352.77 ### -1.10%
11/20/2018 24.96 41419.24 ### -0.79%
11/21/2018 24.96 41419.24 ### 0.00%
11/22/2018 24.72 40874.03 ### -0.96%
11/23/2018 25.15 40869.28 ### 1.74%
11/26/2018 24.85 40771.55 ### -1.19%
11/27/2018 24.81 40894.22 ### -0.16%
11/28/2018 24.39 40704.8 ### -1.69%
11/29/2018 23.9 40638.83 ### -2.01%
11/30/2018 22.71 40496.03 ### -4.98%
12/3/2018 21.58 39160.6 ### -4.98%
12/4/2018 22.54 39602.87 ### 4.45%
12/5/2018 22.48 39303.11 ### -0.27%
12/6/2018 22 38300.62 ### -2.14%
12/7/2018 22.67 38562.05 ### 3.05%
12/10/2018 22.89 39299.62 ### 0.97%
12/11/2018 22.83 38851.96 ### -0.26%
12/12/2018 22.61 38307.44 ### -0.96%
12/13/2018 22.22 38011.63 ### -1.72%
12/14/2018 22.57 38585.66 ### 1.58%
12/17/2018 22.46 38309.17 ### -0.49%
12/18/2018 22.32 38115.81 ### -0.62%
12/19/2018 22.19 38063.15 ### -0.58%
12/20/2018 22.56 38236.52 ### 1.67%
12/21/2018 22.38 38251.04 ### -0.80%
12/24/2018 22.21 38308.92 ### -0.76%
12/25/2018 22.21 38308.92 ### 0.00%
12/26/2018 22.2 38218.07 ### -0.05%
12/27/2018 21.7 37853.57 ### -2.25%
12/28/2018 20.74 37167.02 ### -4.42%
12/31/2018 20.93 37066.67 ### 0.92%
1/1/2019 21.49 37995.76 1/1/2019 2.68%
1/2/2019 21.27 37795.25 1/2/2019 -1.02%
1/3/2019 21.09 37542.01 1/3/2019 -0.85%
1/4/2019 21.08 37547.49 1/4/2019 -0.05%
1/7/2019 21.66 38562.4 1/7/2019 2.75%
1/8/2019 21.97 39052.5 1/8/2019 1.43%
1/9/2019 21.75 38921.69 1/9/2019 -1.00%
1/10/2019 21.52 39090.28 ### -1.06%
1/11/2019 21.42 39049.08 ### -0.46%
1/14/2019 21.79 39412.55 ### 1.73%
1/15/2019 21.67 39614.17 ### -0.55%
1/16/2019 21.09 39271.94 ### -2.68%
1/17/2019 21.16 39243.89 ### 0.33%
1/18/2019 21.01 39306.5 ### -0.71%
1/21/2019 20.74 39543.77 ### -1.29%
1/22/2019 20.99 39902.21 ### 1.21%
1/23/2019 20.99 40057.85 ### 0.00%
1/24/2019 21.31 40289.16 ### 1.52%
1/25/2019 20.93 40264.78 ### -1.78%
1/28/2019 21.06 40420.09 ### 0.62%
1/29/2019 21.04 40624.39 ### -0.09%
1/30/2019 21.06 40607.12 ### 0.10%
1/31/2019 21.14 40799.52 ### 0.38%
2/1/2019 21.19 41112.71 2/1/2019 0.24%
2/4/2019 22.24 41614.39 2/4/2019 4.96%
2/5/2019 22.24 41614.39 2/5/2019 0.00%
2/6/2019 22.77 41505.68 2/6/2019 2.38%
2/7/2019 22.52 41332.75 2/7/2019 -1.10%
2/8/2019 22.65 40887.35 2/8/2019 0.58%
2/11/2019 22.35 40326.53 ### -1.32%
2/12/2019 22.94 40596.28 ### 2.64%
2/13/2019 23.32 40544.11 ### 1.66%
2/14/2019 22.51 40506.98 ### -3.47%
2/15/2019 22.63 40486.67 ### 0.53%
2/18/2019 22.41 40219.47 ### -0.97%
2/19/2019 22 39957.07 ### -1.83%
2/20/2019 22.5 40279.38 ### 2.27%
2/21/2019 22.47 40070.71 ### -0.13%
2/22/2019 22.44 40016.13 ### -0.13%
2/25/2019 22.29 39606.79 ### -0.67%
2/26/2019 21.35 38821.67 ### -4.22%
2/27/2019 20.78 38692.69 ### -2.67%
2/28/2019 21.25 39054.6 ### 2.26%
3/1/2019 21.2 39539.01 3/1/2019 -0.24%
3/4/2019 21.19 39749.74 3/4/2019 -0.05%
3/5/2019 21.05 39688.51 3/5/2019 -0.66%
3/6/2019 21.46 39568.1 3/6/2019 1.95%
3/7/2019 21.35 39294.1 3/7/2019 -0.51%
3/8/2019 21.06 38950.23 3/8/2019 -1.36%
3/11/2019 21.24 38924.11 ### 0.85%
3/12/2019 21.59 38896.49 ### 1.65%
3/13/2019 20.8 38928.93 ### -3.66%
3/14/2019 20.51 38808.61 ### -1.39%
3/15/2019 20.09 38306.95 ### -2.05%
3/18/2019 20.54 38851.95 ### 2.24%
3/19/2019 19.97 38612.37 ### -2.78%
3/20/2019 20.03 38547.76 ### 0.30%
3/21/2019 20.07 38384.71 ### 0.20%
3/22/2019 19.96 38531.87 ### -0.55%
3/25/2019 19.78 38128.66 ### -0.90%
3/26/2019 19.29 38329.13 ### -2.48%
3/27/2019 20 38965.01 ### 3.68%
3/28/2019 19.35 38552.95 ### -3.25%
3/29/2019 19.96 38649.34 ### 3.15%
4/1/2019 19.67 38354.85 4/1/2019 -1.45%
4/2/2019 19.25 38036.03 4/2/2019 -2.14%
4/3/2019 20.11 38022.8 4/3/2019 4.47%
4/4/2019 19.54 37516.11 4/4/2019 -2.83%
4/5/2019 19.48 37521.81 4/5/2019 -0.31%
4/8/2019 18.48 36921.91 4/8/2019 -5.13%
4/9/2019 17.8 37129.97 4/9/2019 -3.68%
4/10/2019 16.8 36579.32 ### -5.62%
4/11/2019 16.24 36787.64 ### -3.33%
4/12/2019 17.24 37337.87 ### 6.16%
4/15/2019 17.93 37504.08 ### 4.00%
4/16/2019 18 37381.95 ### 0.39%
4/17/2019 17.57 36752.57 ### -2.39%
4/18/2019 17.33 36811.86 ### -1.37%
4/19/2019 17.65 37292.47 ### 1.85%
4/22/2019 17.62 36901.69 ### -0.17%
4/23/2019 17.06 36404.03 ### -3.18%
4/24/2019 17.22 36504.25 ### 0.94%
4/25/2019 17.51 36796.03 ### 1.68%
4/26/2019 18.49 37130.63 ### 5.60%
4/29/2019 18.53 37026.27 ### 0.22%
4/30/2019 18.03 36784.44 ### -2.70%
5/1/2019 18.03 36784.44 5/1/2019 0.00%
5/2/2019 18.13 36547.63 5/2/2019 0.55%
5/3/2019 17.85 36122.95 5/3/2019 -1.54%
5/6/2019 17.75 35605.42 5/6/2019 -0.56%
5/7/2019 17.56 35631.06 5/7/2019 -1.07%
5/8/2019 17.01 35035.03 5/8/2019 -3.13%
5/9/2019 17.59 34887.64 5/9/2019 3.41%
5/10/2019 17.26 34716.53 ### -1.88%
5/13/2019 16.58 33900.38 ### -3.94%
5/14/2019 16.37 33885.09 ### -1.27%
5/15/2019 16.86 34291.65 ### 2.99%
5/16/2019 16.21 33971.12 ### -3.86%
5/17/2019 15.21 33166.62 ### -6.17%
5/20/2019 15.36 33250.54 ### 0.99%
5/21/2019 15.48 33442.1 ### 0.78%
5/22/2019 16.48 34637.14 ### 6.46%
5/23/2019 17.48 35581.34 ### 6.07%
5/24/2019 18.11 35703.81 ### 3.60%
5/27/2019 17.74 35697.37 ### -2.04%
5/28/2019 16.82 34949.28 ### -5.19%
5/29/2019 17.6 35959.43 ### 4.64%
5/30/2019 16.88 35974.79 ### -4.09%
5/31/2019 16.88 35974.79 ### 0.00%
6/3/2019 16.22 35505.29 6/3/2019 -3.91%
6/4/2019 16.22 35505.29 6/4/2019 0.00%
6/5/2019 16.22 35505.29 6/5/2019 0.00%
6/6/2019 16.22 35505.29 6/6/2019 0.00%
6/7/2019 16.22 35505.29 6/7/2019 0.00%
6/10/2019 15.22 34567.55 ### -6.17%
6/11/2019 14.6 34659.85 ### -4.07%
6/12/2019 15.22 34937.93 ### 4.25%
6/13/2019 15.92 35403.07 ### 4.60%
6/14/2019 16.92 35572.95 ### 6.28%
6/17/2019 16.54 35168.82 ### -2.25%
6/18/2019 16.08 34681.72 ### -2.78%
6/19/2019 16.24 34656.12 ### 1.00%
6/20/2019 16.64 34995.91 ### 2.46%
6/21/2019 16.29 35125.25 ### -2.10%
6/24/2019 15.29 34471.95 ### -6.14%
6/25/2019 15.29 34190.62 ### 0.00%
6/26/2019 15.01 34088.56 ### -1.83%
6/27/2019 15.14 33774.42 ### 0.87%
6/28/2019 15.73 33901.58 ### 3.90%
7/1/2019 15.68 33996.33 7/1/2019 -0.32%
7/2/2019 15.99 34307.11 7/2/2019 1.98%
7/3/2019 16.72 34896.55 7/3/2019 4.57%
7/4/2019 15.91 34570.62 7/4/2019 -4.84%
7/5/2019 15.63 34190.02 7/5/2019 -1.76%
7/8/2019 15.39 33742.68 7/8/2019 -1.54%
7/9/2019 15.59 33855.58 7/9/2019 1.30%
7/10/2019 15.62 33840.05 ### 0.19%
7/11/2019 15.55 33875.4 ### -0.45%
7/12/2019 14.99 33672.49 ### -3.60%
7/15/2019 14.42 32958.35 ### -3.80%
7/16/2019 14.53 32972.02 ### 0.76%
7/17/2019 14.53 32981.99 ### 0.00%
7/18/2019 13.87 32309.54 ### -4.54%
7/19/2019 13.67 32458.77 ### -1.44%
7/22/2019 13.73 32584.55 ### 0.44%
7/23/2019 14.36 32715.88 ### 4.59%
7/24/2019 14.25 32401.4 ### -0.77%
7/25/2019 13.89 32446.4 ### -2.53%
7/26/2019 13.32 32103.27 ### -4.10%
7/29/2019 13.12 31734.23 ### -1.50%
7/30/2019 12.48 31658.12 ### -4.88%
7/31/2019 12.77 31938.48 ### 2.32%
8/1/2019 13.45 31839.11 8/1/2019 5.32%
8/2/2019 13.34 31666.41 8/2/2019 -0.82%
8/5/2019 13.12 31180.8 8/5/2019 -1.65%
8/6/2019 13.17 31000.67 8/6/2019 0.38%
8/7/2019 13 30277.45 8/7/2019 -1.29%
8/8/2019 13.05 29737.98 8/8/2019 0.38%
8/9/2019 13.29 29429.07 8/9/2019 1.84%
8/12/2019 13.29 29429.07 ### 0.00%
8/13/2019 13.29 29429.07 ### 0.00%
8/14/2019 13.29 29429.07 ### 0.00%
8/15/2019 13.29 29429.07 ### 0.00%
8/16/2019 12.98 28764.63 ### -2.33%
8/19/2019 13.82 29562.42 ### 6.47%
8/20/2019 13.91 30419.22 ### 0.65%
8/21/2019 14.54 30972.75 ### 4.53%
 8/22/2019 15.54 31884.45 ### 6.88%
8/23/2019 15.4 31350.01 ### -0.90%
8/26/2019 14.65 30520.6 ### -4.87%
8/27/2019 15.02 30584.85 ### 2.53%
8/28/2019 14.71 30637.71 ### -2.06%
8/29/2019 14.11 30158.96 ### -4.08%
8/30/2019 13.57 29672.12 ### -3.83%
9/2/2019 13.9 30057.29 9/2/2019 2.43%
9/3/2019 13.51 29809.68 9/3/2019 -2.81%
9/4/2019 14.09 30244.73 9/4/2019 4.29%
9/5/2019 13.65 30214.77 9/5/2019 -3.12%
9/6/2019 13.58 30467.2 9/6/2019 -0.51%
9/9/2019 13.58 30467.2 9/9/2019 0.00%
9/10/2019 13.58 30467.2 ### 0.00%
9/11/2019 13.11 30954.83 ### -3.46%
9/12/2019 13.51 31546.61 ### 3.05%
9/13/2019 13.4 31481.31 ### -0.81%
9/16/2019 13.64 31928.55 ### 1.79%
9/17/2019 13.8 31908.92 ### 1.17%
9/18/2019 13.66 31555.47 ### -1.01%
9/19/2019 13.31 32184.03 ### -2.56%
9/20/2019 12.84 32111.1 ### -3.53%
9/23/2019 12.62 31751.21 ### -1.71%
9/24/2019 12.63 31829.24 ### 0.08%
9/25/2019 12.65 31565.21 ### 0.16%
9/26/2019 12.64 31433.89 ### -0.08%
9/27/2019 13.13 32070.81 ### 3.88%
9/30/2019 13.4 32078.85 ### 2.06%
10/1/2019 14.39 32254.32 ### 7.39%
10/2/2019 15.06 32363.35 ### 4.66%
10/3/2019 15.52 32752.25 ### 3.05%
10/4/2019 15.35 33033.32 ### -1.10%
10/7/2019 15.61 33636.82 ### 1.69%
10/8/2019 14.98 33476.62 ### -4.04%
10/9/2019 14.59 33523.74 ### -2.60%
10/10/2019 14.84 34027.7 ### 1.71%
10/11/2019 14.94 34475.69 ### 0.67%
10/14/2019 14.84 34186.26 ### -0.67%
10/15/2019 15.37 34083.53 ### 3.57%
10/16/2019 15.27 34281.09 ### -0.65%
10/17/2019 15.04 33898.56 ### -1.51%
10/18/2019 14.96 33870.15 ### -0.53%
10/21/2019 14.23 33084.73 ### -4.88%
10/22/2019 14.3 33198.96 ### 0.49%
10/23/2019 14.56 33439.69 ### 1.82%
10/24/2019 14.58 33762.48 ### 0.14%
10/25/2019 14.57 33657.46 ### -0.07%
KSE 100 Returns
FCCL KSE 100
-0.37% Average Daily Return -0.01% 0.01%
0.30% Standard Deviation 2.11% 0.98%
0.57% Covariance 0.00014
0.00% Correlation 0.68
0.00%
0.71%
0.23% FCCL and KSE 100 have a moderately strong positive correlation
which indicates a moderate linear relation between the two. Since
0.87% the correlation is positive both, the KSE 100 and FCCL move in
1.14% relatively the same direction.
0.07%
1.04% Annualized Return -2.68% 4.77%
-0.59% Annualized Standard Deviation 40.31% 18.76%
-0.31% Covariance (Annualized) 0.051126007
1.14% Correlation (Annualized) 0.68
0.96%
-0.78% The annualized correlation is the same as the daily correlation
-1.63% showing the same moderately strong positive relationship
0.82%
-0.56%
-0.30% The covariance based on annualized returns gives a greater
0.74% positive value. However, covariance can only reflect whether the
-0.59% relation is positive or not. In this regard covariance of both
annualized and daily returns are positive which means that
-0.23% covariance based on annualized returns does not give better
0.33% results.
1.22%
0.61%
0.68%
0.18% FAUJI CEMENT COMPANY
-0.43% 60
0.23% 50
-0.94% 40
-0.01% 30
Price

-0.60% 20
0.32% 10
-2.57% 0
-0.68% 10/28/2014 10/28/2015 10/28/2016 10/28/2017 10/28/2018
0.52% Date
0.60%
1.55% FAUJI CEMENT COMPANY
0.82%
0.79%
 0.00%
-0.02%
-0.27%
0.15%
0.56%
1.09%
0.77%
0.08%
-0.27%
0.51%
0.86%
0.63%
0.28%
-0.14%
0.64%
0.54%
0.06%
0.00%
0.99%
0.61%
-0.53%
-0.35%
1.29%
0.21%
-0.44%
0.06%
0.10%
0.67%
0.43%
-0.44%
0.00%
-0.04%
-0.25%
-0.40%
-0.66%
-1.22%
0.46%
-0.43%
0.01%
-0.24%
0.66%
0.15%
-0.20%
-0.09%
-0.15%
-0.24%
-0.39%
-1.24%
-0.07%
0.16%
0.38%
-0.32%
-1.21%
-0.89%
-0.08%
0.13%
1.06%
-1.44%
-0.35%
-2.53%
-0.23%
1.11%
0.00%
-1.54%
-0.72%
-1.31%
-2.35%
-3.44%
4.52%
1.23%
1.72%
0.90%
1.08%
-0.48%
0.91%
0.40%
1.05%
-0.32%
-0.43%
0.43%
1.51%
1.52%
0.21%
-0.81%
1.38%
-0.10%
0.95%
0.20%
-0.79%
-0.35%
 0.81%
0.00%
-0.02%
-0.56%
0.91%
-0.28%
-0.63%
-3.05%
1.59%
-0.33%
0.57%
-0.19%
-0.47%
-0.48%
-0.40%
0.06%
-0.04%
0.31%
-0.60%
1.02%
-0.24%
0.90%
1.53%
0.99%
0.04%
0.52%
-0.21%
0.41%
0.35%
0.16%
0.79%
0.16%
0.17%
-0.56%
-0.10%
0.56%
-0.43%
-0.72%
-0.42%
0.58%
-0.74%
-0.57%
0.62%
0.90%
1.29%
 0.98%
0.77%
0.13%
0.10%
-0.59%
-0.51%
-0.10%
1.09%
-0.14%
0.71%
0.53%
0.00%
0.00%
0.00%
0.47%
-0.34%
-0.33%
-1.79%
0.28%
1.14%
0.15%
0.03%
0.23%
0.27%
0.65%
0.20%
-0.02%
-0.38%
0.34%
-0.86%
0.12%
0.00%
-0.97%
-0.12%
-0.24%
-0.68%
-1.99%
-4.11%
2.11%
-0.77%
1.26%
1.43%
0.81%
-0.78%
-0.43%
 0.26%
-1.47%
-2.79%
1.61%
1.06%
-0.11%
-0.35%
-0.86%
-0.58%
0.46%
-0.58%
-1.18%
0.20%
0.17%
-0.18%
0.00%
0.00%
-0.40%
-1.45%
0.23%
1.43%
0.67%
-0.56%
1.27%
0.52%
0.28%
1.12%
1.01%
-0.44%
-0.17%
-0.16%
0.10%
0.03%
-0.17%
0.10%
0.00%
0.00%
-0.25%
-0.05%
0.64%
0.80%
-0.21%
-0.10%
0.15%
0.72%
-0.20%
-0.08%
-0.26%
-1.10%
-0.07%
0.97%
-0.35%
-0.58%
0.35%
-0.34%
-0.12%
-0.15%
-0.37%
-0.48%
-1.11%
-0.36%
-0.36%
-2.14%
-1.69%
2.16%
0.53%
0.44%
0.45%
-0.19%
0.70%
0.58%
-0.49%
-0.88%
-0.89%
0.76%
1.21%
-1.00%
-0.36%
-0.05%
-0.43%
0.00%
0.00%
0.53%
0.42%
0.04%
-0.03%
1.26%
-0.66%
-0.08%
-0.05%
-0.87%
-0.45%
-0.66%
-0.17%
-0.35%
-2.22%
-1.40%
-1.20%
1.52%
-1.05%
-0.05%
0.64%
0.38%
0.03%
0.09%
0.30%
0.34%
1.85%
0.26%
0.39%
1.23%
0.00%
0.70%
-0.80%
-0.92%
-1.01%
-1.12%
1.47%
-0.80%
-0.64%
-0.60%
-0.87%
-1.08%
-0.37%
0.73%
0.05%
1.60%
0.24%
0.45%
0.84%
1.18%
0.92%
1.79%
0.03%
-0.23%
-0.75%
-0.13%
0.21%
-0.35%
0.82%
0.20%
0.37%
-0.17%
-0.29%
0.00%
-0.38%
0.23%
0.08%
-0.07%
0.13%
0.66%
0.94%
1.07%
-0.12%
0.53%
-0.15%
0.21%
-1.18%
0.15%
0.09%
0.36%
0.00%
-0.02%
-0.09%
-0.33%
-0.14%
0.50%
-0.16%
0.48%
1.25%
0.68%
0.63%
-0.44%
0.95%
1.20%
1.77%
0.09%
0.73%
0.08%
0.00%
-0.60%
0.20%
0.01%
0.03%
0.50%
1.01%
0.02%
0.08%
-0.38%
-0.23%
0.11%
0.42%
-1.25%
-0.48%
1.21%
0.94%
1.04%
0.35%
0.11%
0.09%
-0.03%
-1.27%
0.11%
1.45%
2.78%
0.50%
0.07%
-0.79%
-0.14%
-0.69%
0.23%
-2.22%
-0.94%
0.10%
1.91%
-0.01%
0.00%
0.48%
0.00%
0.00%
0.00%
0.00%
1.06%
1.73%
0.05%
 0.53%
-0.17%
0.17%
-0.11%
-0.28%
0.53%
-0.39%
-0.34%
0.33%
0.73%
0.09%
0.15%
0.69%
-0.03%
-0.43%
-0.43%
-0.14%
0.22%
0.48%
0.36%
0.14%
0.12%
0.31%
0.05%
0.02%
-0.71%
-0.68%
-0.10%
-0.15%
0.27%
0.72%
0.34%
0.24%
-0.08%
-0.46%
-0.18%
-0.69%
-0.47%
1.05%
1.00%
0.13%
0.51%
0.00%
0.00%
0.00%
-0.31%
0.37%
0.13%
-0.18%
-1.41%
0.91%
-0.88%
1.10%
0.18%
0.15%
-0.15%
0.61%
1.10%
0.34%
0.31%
0.00%
-0.13%
0.49%
0.00%
0.00%
0.02%
0.13%
-0.44%
-0.80%
-0.07%
1.52%
-0.61%
-1.06%
-0.21%
-0.58%
-1.33%
-0.29%
0.05%
3.52%
1.07%
0.56%
-0.32%
0.70%
-0.05%
0.21%
1.19%
0.34%
-0.75%
-0.55%
0.26%
 0.02%
-0.20%
0.27%
0.45%
0.63%
0.11%
0.12%
0.14%
-0.58%
-0.44%
0.67%
0.85%
1.08%
1.05%
0.67%
0.56%
1.44%
0.00%
1.04%
0.71%
0.37%
0.49%
0.76%
0.58%
-0.46%
-0.62%
-0.14%
0.12%
0.49%
1.07%
0.51%
0.29%
0.91%
1.22%
-0.25%
0.02%
0.67%
0.00%
-0.35%
1.04%
0.29%
-0.62%
-0.65%
-0.43%
-0.07%
 0.76%
0.72%
1.04%
0.19%
-0.42%
0.88%
-0.46%
-1.98%
-0.44%
1.43%
0.42%
-0.22%
0.15%
0.46%
0.03%
0.07%
0.03%
0.08%
-0.40%
-1.11%
0.76%
-0.43%
-0.90%
0.18%
-0.07%
0.16%
-0.11%
-0.99%
0.03%
0.94%
1.44%
-0.15%
-0.38%
0.04%
0.61%
-0.73%
-0.41%
-1.09%
-0.24%
-0.48%
-0.03%
0.25%
0.60%
0.66%
-0.01%
 0.00%
-0.09%
-0.59%
-0.32%
-0.30%
-0.88%
0.43%
0.15%
-0.29%
-1.06%
-0.46%
1.13%
0.11%
0.64%
0.43%
-1.05%
-0.78%
-0.95%
-0.53%
1.56%
2.39%
1.98%
0.81%
-0.65%
0.09%
-0.69%
-0.37%
0.00%
-1.24%
-0.17%
1.40%
1.15%
2.18%
0.27%
0.06%
0.63%
0.63%
1.23%
-1.10%
-0.58%
-1.08%
-0.42%
1.24%
1.51%
1.40%
-0.01%
-0.44%
-0.95%
-1.32%
-1.67%
-3.58%
-0.46%
3.22%
0.05%
0.04%
-0.41%
-0.86%
-3.75%
0.84%
-0.96%
-0.35%
-1.23%
-0.57%
-3.60%
1.25%
1.89%
0.00%
0.00%
0.00%
0.00%
0.82%
-0.31%
-4.08%
1.63%
0.04%
-1.30%
0.89%
2.33%
-4.65%
-0.74%
-0.02%
1.27%
0.42%
2.50%
-0.48%
-0.79%
0.52%
0.52%
0.85%
-0.02%
-0.01%
0.01%
0.21%
1.14%
0.89%
0.29%
-0.44%
-0.88%
-1.05%
0.04%
-0.79%
-0.76%
0.00%
-3.07%
0.65%
-2.38%
-0.13%
-2.15%
-0.40%
2.21%
-1.50%
0.88%
-1.57%
-1.77%
0.22%
-0.28%
0.00%
0.00%
1.39%
-0.93%
-1.04%
1.08%
-0.66%
0.37%
2.50%
0.88%
0.24%
0.13%
0.96%
0.22%
-1.32%
-0.06%
-0.02%
-0.18%
-0.88%
 0.17%
0.11%
-0.92%
-2.15%
-1.59%
0.02%
2.09%
-0.51%
-1.19%
-0.26%
-0.66%
-0.97%
2.37%
-0.16%
0.02%
2.02%
1.27%
-1.44%
-0.46%
0.74%
-0.45%
-0.73%
-1.90%
-1.75%
2.11%
0.11%
1.40%
-0.08%
0.04%
0.51%
1.29%
-0.85%
-0.47%
-0.72%
-0.69%
0.37%
0.08%
-1.29%
0.58%
0.11%
-0.80%
-0.04%
-0.54%
-0.99%
0.10%
 0.85%
0.00%
0.10%
-0.26%
-0.10%
-2.81%
0.76%
-1.53%
0.11%
0.76%
-1.54%
1.10%
-0.68%
-1.21%
0.76%
1.33%
1.84%
0.00%
0.25%
1.57%
0.56%
0.25%
0.59%
1.91%
0.14%
0.88%
1.47%
1.38%
-0.69%
1.91%
-0.54%
-1.06%
-1.37%
1.40%
0.98%
0.51%
1.37%
1.63%
0.02%
0.35%
-0.55%
-0.59%
-0.21%
-0.50%
-0.42%
 0.47%
0.10%
0.00%
-0.94%
0.48%
-0.94%
0.30%
-0.67%
0.40%
-0.77%
-0.95%
1.59%
-0.12%
-0.64%
-0.87%
1.42%
-0.60%
-0.82%
0.20%
0.57%
0.63%
0.53%
0.20%
-0.28%
-0.60%
-0.85%
-0.14%
0.93%
0.48%
-0.48%
0.20%
-0.30%
0.41%
1.77%
0.76%
0.86%
0.00%
0.12%
-0.18%
0.38%
0.70%
0.16%
0.40%
0.59%
0.20%
 0.99%
0.16%
-0.12%
-0.22%
0.02%
-0.33%
-0.56%
-0.85%
0.26%
-0.71%
-0.20%
-0.28%
0.25%
1.11%
-0.35%
-0.56%
0.18%
-0.12%
0.00%
-0.64%
-1.00%
-0.47%
-0.36%
-0.70%
-0.62%
0.14%
-0.60%
-2.51%
-0.09%
-0.37%
-1.02%
-0.59%
0.06%
2.63%
0.06%
-0.55%
-1.09%
0.15%
1.15%
-0.18%
0.71%
0.15%
0.83%
1.00%
1.01%
-0.44%
0.00%
-0.04%
-1.60%
0.64%
0.40%
0.00%
0.00%
0.00%
-1.56%
-1.50%
-1.70%
-1.58%
0.65%
1.14%
0.67%
-0.21%
-0.42%
-0.41%
-2.93%
-0.26%
0.11%
-2.47%
0.42%
0.34%
0.73%
0.99%
-1.50%
0.67%
2.42%
2.19%
-1.37%
-1.84%
2.16%
0.00%
1.81%
1.66%
1.80%
-1.94%
0.23%
-1.12%
0.41%
0.71%
-0.11%
-0.07%
 0.45%
-0.19%
-0.48%
0.00%
-0.45%
-1.14%
1.16%
-0.05%
0.00%
0.00%
0.00%
0.38%
0.37%
-0.47%
-0.69%
-0.91%
-0.29%
-0.38%
0.41%
-0.32%
-0.85%
-1.00%
-0.42%
0.19%
-0.58%
1.30%
-0.32%
-0.98%
1.77%
0.20%
0.00%
0.00%
-0.76%
0.08%
-0.31%
-0.14%
0.36%
-0.17%
-0.32%
-0.59%
-1.17%
-2.15%
-3.39%
1.60%
0.75%
-1.02%
-2.29%
-2.00%
-0.28%
2.68%
0.89%
1.18%
-0.22%
-1.64%
4.13%
0.92%
2.33%
2.21%
0.37%
0.10%
0.16%
0.69%
-1.21%
-1.29%
1.43%
-0.43%
0.05%
-0.71%
0.14%
-0.38%
1.06%
0.56%
-0.74%
0.16%
0.00%
-1.32%
-0.01%
-0.24%
0.30%
-0.46%
-0.16%
-0.35%
-3.30%
1.13%
-0.76%
-2.55%
0.68%
1.91%
-1.14%
-1.40%
-0.77%
1.51%
-0.72%
-0.50%
-0.14%
0.46%
0.04%
0.15%
0.00%
-0.24%
-0.95%
-1.81%
-0.27%
2.51%
-0.53%
-0.67%
0.01%
2.70%
1.27%
-0.33%
0.43%
-0.11%
0.93%
0.51%
-0.86%
-0.07%
0.16%
0.60%
0.91%
0.39%
0.58%
-0.06%
0.39%
0.51%
-0.04%
0.47%
0.77%
1.22%
0.00%
-0.26%
-0.42%
-1.08%
-1.37%
0.67%
-0.13%
-0.09%
-0.05%
-0.66%
-0.65%
0.81%
-0.52%
-0.14%
-1.02%
-1.98%
-0.33%
0.94%
1.24%
0.53%
-0.15%
-0.30%
-0.69%
-0.88%
-0.07%
-0.07%
0.08%
-0.31%
-1.29%
1.42%
-0.62%
-0.17%
-0.42%
0.38%
-1.05%
0.53%
1.66%
-1.06%
0.25%
-0.76%
-0.83%
-0.03%
-1.33%
0.02%
-1.60%
0.56%
-1.48%
0.57%
1.50%
0.45%
-0.33%
-1.68%
 0.16%
1.31%
-1.05%
-1.35%
0.28%
0.80%
0.91%
-0.28%
-0.65%
0.00%
-0.64%
-1.16%
-1.43%
0.07%
-1.67%
-0.42%
-0.49%
-2.35%
-0.05%
1.20%
-0.93%
-2.37%
0.25%
0.58%
3.57%
2.73%
0.34%
-0.02%
-2.10%
2.89%
0.04%
0.00%
-1.31%
0.00%
0.00%
0.00%
0.00%
-2.64%
0.27%
0.80%
1.33%
0.48%
-1.14%
-1.39%
-0.07%
 0.98%
0.37%
-1.86%
-0.82%
-0.30%
-0.92%
0.38%
0.28%
0.91%
1.72%
-0.93%
-1.10%
-1.31%
0.33%
-0.05%
0.10%
-0.60%
-2.12%
0.04%
0.03%
-2.04%
0.46%
0.39%
0.40%
-0.96%
0.14%
-1.06%
-1.15%
-0.24%
0.89%
-0.31%
-0.54%
-1.53%
-0.58%
-2.33%
-1.78%
-1.04%
0.00%
0.00%
0.00%
0.00%
-2.26%
2.77%
2.90%
1.82%
 2.94%
-1.68%
-2.65%
0.21%
0.17%
-1.56%
-1.61%
1.30%
-0.82%
1.46%
-0.10%
0.84%
0.00%
0.00%
1.60%
1.91%
-0.21%
1.42%
-0.06%
-1.11%
1.99%
-0.23%
-1.12%
0.25%
-0.83%
-0.42%
2.03%
0.03%
0.55%
0.34%
1.20%
0.86%
1.83%
-0.48%
0.14%
1.50%
1.32%
-0.84%
-0.30%
0.58%
-1.12%
-0.08%
-2.32%
0.35%
0.73%
 0.97%
-0.31%
18