Date Open High Low Close Volume - SPREAD -

12/31/2019 40 40 39.2 39.5 3459 0.8

12/30/2019 40.55 40.55 39.8 40.2 4449 0.75
12/27/2019 40.35 41.45 40.25 40.6 7834 1.2
12/26/2019 39.55 40.5 39.05 40 4128 1.45
12/24/2019 38.85 40.65 38.85 39.75 5830 1.8
12/23/2019 38 38.65 38 38.6 1801 0.65
12/20/2019 39.35 39.35 38.3 38.4 4989 1.05
12/19/2019 39.95 39.95 38.5 38.75 1697 1.45
12/18/2019 38.7 39.4 38.7 39.05 1922 0.7
12/17/2019 38.95 39.45 38.8 39.2 4069 0.65
12/16/2019 39 39.1 38.4 38.45 2285 0.7
12/13/2019 38.35 38.95 37.95 38.85 6571 1
12/12/2019 38.2 38.4 37.6 37.7 6381 0.8
12/11/2019 38.3 38.35 37.55 37.55 5806 0.8
12/10/2019 38.9 39.05 38.3 38.3 7215 0.75
12/9/2019 39 39.4 38.35 38.6 4596 1.05
12/6/2019 39.2 39.25 38.5 38.75 10620 0.75
12/5/2019 39.65 40 38.6 39.2 9753 1.4
12/4/2019 42.4 42.4 39.25 39.7 2644 3.15
12/3/2019 40.5 40.5 39.25 39.45 12117 1.25
12/2/2019 42.95 43.6 40.45 40.5 5408 3.15
11/29/2019 41.75 42.1 41.1 41.2 5963 1
11/28/2019 42 42.85 42 42.05 3869 0.85
11/27/2019 42.4 42.45 41.55 41.75 7115 0.9
11/26/2019 43.35 43.4 42.1 42.4 6489 1.3
11/25/2019 42.75 43.35 42.55 43.1 10901 0.8
11/22/2019 43.05 44 42.3 42.65 13250 1.7
11/21/2019 44 44.15 42.4 42.7 12504 1.75
11/20/2019 45.5 45.5 43.6 43.85 20166 1.9
11/19/2019 45.95 46.75 44.5 44.7 32114 2.25
11/18/2019 44.3 47.2 43.9 46.05 230477 3.3
11/15/2019 42.8 44.5 42.7 43.15 37762 1.8
11/14/2019 41.8 44.1 40.6 43.75 38052 3.5
11/13/2019 42.5 43.35 41.35 41.7 7446 2
11/11/2019 41.15 42.8 40.45 42.05 30387 2.35
11/8/2019 39.75 41.3 39.75 40.7 21162 1.55
11/7/2019 43 43 39.45 39.7 16579 3.55
11/6/2019 41.9 42.85 41.9 42.2 22275 0.95
11/5/2019 43.4 44.55 40.9 41.2 91358 3.65
11/4/2019 41 42.9 41 42 36535 1.9
11/1/2019 38.05 41.2 38.05 40.55 24045 3.15
10/31/2019 38.35 38.85 38 38.35 4137 0.85
10/30/2019 38.55 38.95 38.2 38.35 3531 0.75
10/29/2019 38.7 38.7 38.2 38.2 3474 0.5
10/27/2019 38.15 38.75 38.15 38.2 3346 0.6
10/25/2019 38.25 38.8 38 38.15 9640 0.8
10/24/2019 38.35 38.35 37.95 38.1 1833 0.4
10/23/2019 37.5 38.25 37.5 38.05 6268 0.75
10/22/2019 37.6 37.6 37 37.05 731 0.6
10/18/2019 36 37.9 36 37.6 16605 1.9
10/17/2019 35.5 36.5 35.2 35.65 6728 1.3
10/16/2019 36.35 36.35 35.35 35.55 10380 1
10/15/2019 36.5 36.5 35.6 35.85 2952 0.9
10/14/2019 36.05 36.8 35.95 35.95 3087 0.85
10/11/2019 36 36.2 35.8 35.95 715 0.4
10/10/2019 36.55 36.55 36 36.1 1678 0.55
10/9/2019 36.4 37.05 36.1 36.35 2880 0.95
10/7/2019 36.25 36.95 36.2 36.6 2088 0.75
10/4/2019 36.55 36.95 36.5 36.75 7886 0.45
10/3/2019 37.95 37.95 33.8 36.9 3157 4.15
10/1/2019 37.5 38 36.3 36.35 3550 1.7
9/30/2019 39 39 36.75 37.05 10848 2.25
9/27/2019 38.8 38.8 37.4 37.55 7858 1.4
9/26/2019 38.5 38.7 37.7 38.45 11372 1
9/25/2019 38.05 38.4 37.45 38.05 6316 0.95
9/24/2019 38.9 38.9 37.85 38 4204 1.05
9/23/2019 37.6 39.4 36.5 38.65 13991 2.9
9/20/2019 36.05 37.65 35.5 36.9 4815 2.15
9/19/2019 37.2 37.2 36.15 36.45 11209 1.05
9/18/2019 37 37 36.75 36.85 12273 0.25
9/17/2019 37.15 37.5 36.6 36.8 4094 0.9
9/16/2019 37.2 37.75 37 37.1 12779 0.75
9/13/2019 37.9 37.9 37.25 37.35 1378 0.65
9/12/2019 37.2 38.4 36.95 37.95 12024 1.45
9/11/2019 38.85 38.85 38.2 38.55 4961 0.65
9/9/2019 37.7 38.2 37 38 6950 1.2
9/6/2019 38.55 38.55 37.65 38 6960 0.9
9/5/2019 36.75 38 36.75 37.45 1998 1.25
9/4/2019 37.8 37.8 36.2 36.7 2951 1.6
9/3/2019 36.25 36.65 36.2 36.5 7409 0.45
8/30/2019 36.9 36.9 35.9 36.15 10392 1
8/29/2019 36.35 36.55 36.25 36.4 498 0.3
8/28/2019 36.9 36.95 36.3 36.5 3095 0.65
8/27/2019 36.7 36.7 36.3 36.4 1901 0.4
8/26/2019 37 37 36.05 36.2 1107 0.95
8/23/2019 35.9 36.5 35.75 36.05 6072 0.75
8/22/2019 36.1 36.5 35.9 35.95 3380 0.6
8/21/2019 36.7 36.9 36.2 36.35 28170 0.7
8/20/2019 37.15 37.15 36.65 36.85 2318 0.5
8/19/2019 36.4 36.95 36.25 36.8 5665 0.7
8/16/2019 36.05 36.15 35.75 36.05 6725 0.4
8/14/2019 36.25 36.4 35.7 35.8 7458 0.7
8/13/2019 36.15 36.15 35.5 35.6 3895 0.65
8/9/2019 36.55 36.6 35.9 36.15 8448 0.7
8/8/2019 36.05 36.05 35.6 35.65 5416 0.45
8/7/2019 36 36.05 35.05 35.75 4796 1
8/6/2019 36 36.15 35.65 35.85 1828 0.5
8/5/2019 35.9 36.2 35.35 35.9 10685 0.85
8/2/2019 36.4 36.5 35.95 36.05 15375 0.55
8/1/2019 36.8 37.4 36 36.65 5604 1.4
7/31/2019 36.2 36.5 36 36.1 7462 0.5
7/30/2019 38.05 38.25 36.5 36.85 7177 1.75
7/29/2019 36.65 38.45 36.4 37.55 8913 2.05
7/26/2019 35.5 36.55 35.5 35.95 1032 1.05
7/25/2019 35.9 36.4 35.35 36.1 7728 1.05
7/24/2019 35.45 35.85 35.45 35.55 1493 0.4
7/23/2019 35.95 36.15 35.7 35.9 4604 0.45
7/22/2019 35.75 35.85 35.1 35.7 7414 0.75
7/19/2019 36.4 36.45 35.8 36.05 1726 0.65
7/18/2019 37.4 37.4 36.65 36.65 2207 0.75
7/17/2019 36.6 37 36.6 36.65 2429 0.4
7/16/2019 36.8 36.95 36.6 36.6 6175 0.35
7/15/2019 37.15 37.4 35 36.5 31824 2.4
7/12/2019 36.5 37.45 36.5 37.4 3955 0.95
7/11/2019 37.05 37.05 36 36.4 7428 1.05
7/10/2019 37.15 37.5 36.5 36.8 5962 1
7/9/2019 36.8 37.6 36.75 37.5 1875 0.85
7/8/2019 37.2 37.7 37 37.1 7976 0.7
7/5/2019 38.35 38.35 37.35 37.9 5329 1
7/4/2019 38 38.7 37.85 37.85 3963 0.85
7/3/2019 38.05 38.3 38.05 38.25 720 0.25
7/2/2019 37.55 37.95 37.55 37.65 1559 0.4
7/1/2019 38.3 38.45 37.5 37.7 7268 0.95
6/28/2019 38 38.5 38 38.2 1249 0.5
6/27/2019 38.55 38.6 38.05 38.1 1884 0.55
6/26/2019 37.35 38 37.35 37.85 768 0.65
6/25/2019 37.5 37.85 37.3 37.55 2381 0.55
6/24/2019 38 38.25 37.2 37.6 3541 1.05
6/21/2019 37.55 38.5 37.4 37.6 710 1.1
6/20/2019 37.15 38.25 37.1 37.5 293 1.15
6/19/2019 37.35 37.6 37 37.35 4860 0.6
6/18/2019 37.6 37.95 37.05 37.8 1964 0.9
6/17/2019 38.4 38.4 37.3 37.35 17042 1.1
6/14/2019 37.8 38.25 37.6 37.85 7483 0.65
6/13/2019 38.45 38.55 37.9 38.1 2221 0.65
6/12/2019 38.65 39.05 38.6 38.7 439 0.45
6/11/2019 38.4 39.4 38 39.1 6334 1.4
6/10/2019 39 39.05 38.6 38.75 1645 0.45
6/7/2019 39.75 39.8 39 39.45 3387 0.8
6/6/2019 40.3 40.5 39.1 39.3 1988 1.4
6/4/2019 39.35 40 39.15 39.25 4990 0.85
6/3/2019 39.05 40.1 38.8 40 6610 1.3
5/31/2019 40.05 40.05 38.7 39.05 4463 1.35
5/30/2019 39.4 40.2 39.3 39.5 2590 0.9
5/29/2019 40.45 40.5 39.15 39.35 4728 1.35
5/28/2019 39.85 40 39.5 39.75 2139 0.5
5/27/2019 39.9 40.15 39.65 39.95 5101 0.5
5/24/2019 38.8 39.25 38 39.1 9074 1.25
5/23/2019 38.25 38.8 37.8 38.6 5764 1
5/22/2019 37.9 38 37.5 37.9 7017 0.5
5/21/2019 38.4 38.4 37.45 37.7 5770 0.95
5/20/2019 38.25 38.9 38.15 38.4 5112 0.75
5/17/2019 37.15 37.7 37.05 37.35 1982 0.65
5/16/2019 37.5 37.6 36.95 37.3 5614 0.65
5/15/2019 37.4 37.85 37.25 37.4 5860 0.6
5/14/2019 38.1 38.1 37.3 37.6 8978 0.8
5/13/2019 37.8 38.15 37.5 37.75 3463 0.65
5/10/2019 38.05 38.4 38 38.05 9901 0.4
5/9/2019 38.55 38.6 37.95 38.25 4680 0.65
5/8/2019 38.45 38.6 38 38.05 3567 0.6
5/7/2019 38.2 38.6 38.1 38.45 3101 0.5
5/6/2019 38.1 38.15 37.75 38 2379 0.4
5/3/2019 38.05 38.2 37.75 37.8 2067 0.45
5/2/2019 38.3 38.6 37.25 37.75 3860 1.35
4/30/2019 38.65 38.7 38.25 38.3 2529 0.45
4/26/2019 38.6 38.9 38.5 38.55 2735 0.4
4/25/2019 38.45 38.85 38.4 38.5 1665 0.45
4/24/2019 39 39.05 38.25 38.3 4630 0.8
4/23/2019 39.35 40 38.7 38.75 1846 1.3
4/22/2019 39.25 39.5 38.7 39.25 7225 0.8
4/18/2019 39.1 40 39.05 39.4 2735 0.95
4/16/2019 38.65 40 38 39.35 2868 2
4/15/2019 39.3 39.3 39.3 39.3 25 0
4/12/2019 39 39.5 38.7 39.15 1061 0.8
4/11/2019 39 39.1 38.55 38.8 3797 0.55
4/10/2019 39 39.2 38.35 38.8 1047 0.85
4/9/2019 39.2 39.2 38.75 38.85 1240 0.45
4/8/2019 39.15 39.2 38.9 39.05 610 0.3
4/5/2019 39.55 39.55 39 39.1 786 0.55
4/4/2019 38.9 39.4 38.75 39.2 4203 0.65
4/3/2019 39.65 39.65 38.85 38.95 610 0.8
4/2/2019 40 40 39 39.2 22639 1
4/1/2019 38.8 40.25 38.75 39.65 12117 1.5
3/29/2019 38.25 38.65 38.2 38.35 6702 0.45
3/28/2019 38.85 39.15 38.35 38.65 12192 0.8
3/27/2019 38.9 39.05 38.15 38.4 5358 0.9
3/26/2019 39.1 39.3 36.95 38.35 13212 2.35
3/25/2019 39.45 39.55 38.9 39 3610 0.65
3/22/2019 40.05 40.1 39.1 39.6 1137 1
3/20/2019 39.95 40 39.5 39.65 7836 0.5
3/19/2019 40.2 40.2 39.15 39.85 4052 1.05
3/18/2019 39.6 40.1 39.3 39.95 6922 0.8
3/15/2019 39.6 40.3 39.45 39.65 10198 0.85
3/14/2019 40.1 40.15 39.35 39.45 4500 0.8
3/13/2019 39.8 40.3 39.55 39.75 23829 0.75
3/12/2019 39.65 40.85 39.05 39.7 10314 1.8
3/11/2019 39.5 39.7 39.15 39.6 1259 0.55
3/8/2019 39.45 39.45 38.65 38.65 13518 0.8
3/7/2019 38.7 39.5 38.35 39.15 12107 1.15
3/6/2019 40 40 38.8 39.05 22192 1.2
3/5/2019 38 39.7 38 39.4 12574 1.7
3/1/2019 37.15 37.9 37.1 37.65 4869 0.8
2/28/2019 36.8 37.15 36.5 36.85 6156 0.65
2/27/2019 37.05 37.5 36.6 36.8 4468 0.9
2/26/2019 37.45 37.45 36.5 37.15 1952 0.95
2/25/2019 37.35 37.8 37.05 37.15 7177 0.75
2/22/2019 37.15 37.3 37.05 37.1 3341 0.25
2/21/2019 37.1 37.4 37.05 37.05 1365 0.35
2/20/2019 37.25 37.3 36.9 37.05 4522 0.4
 2/19/2019 36.8 37.35 36.65 37.1 2524 0.7
2/18/2019 37.5 37.5 36.15 37.05 8780 1.35
2/15/2019 36.95 37.4 36.8 37.35 2876 0.6
2/14/2019 37.65 37.65 37.05 37.2 6147 0.6
2/13/2019 37.2 37.7 37 37.1 3006 0.7
2/12/2019 37.25 37.5 37 37.2 11351 0.5
2/11/2019 37.25 37.35 37 37.1 8320 0.35
2/8/2019 37.35 37.9 37.2 37.6 2818 0.7
2/7/2019 37.85 38 37.1 37.25 11234 0.9
2/6/2019 37.7 38.3 37.2 37.35 6370 1.1
2/5/2019 37.7 38 37.25 37.45 2714 0.75
2/4/2019 39.55 39.55 37.1 37.55 8188 2.45
2/1/2019 39.15 39.7 38.7 38.9 9383 1
1/31/2019 39.3 39.75 38.55 39.1 22586 1.2
1/30/2019 38 38.55 38 38.25 6143 0.55
1/29/2019 38.15 38.4 37.85 38 1975 0.55
1/28/2019 38.1 38.25 37 37.55 6371 1.25
1/25/2019 39 39 38.15 38.55 5618 0.85
1/24/2019 38.4 38.7 38 38.5 6556 0.7
1/23/2019 39 39 38.5 38.75 5221 0.5
1/22/2019 39.15 39.15 38.8 38.85 5310 0.35
1/21/2019 39.1 39.5 39.1 39.45 4207 0.4
1/18/2019 39.65 39.85 39.15 39.4 3072 0.7
1/17/2019 39.8 39.8 39.05 39.2 4877 0.75
1/16/2019 41.8 41.8 39.8 40.15 4700 2
1/15/2019 39.65 40 39.5 39.7 3774 0.5
1/14/2019 39.75 40.15 39.5 39.8 5437 0.65
1/11/2019 40.15 40.45 39.9 39.95 3733 0.55
1/10/2019 40.35 40.9 40 40.5 32274 0.9
1/9/2019 40.05 41 39.9 39.95 5567 1.1
1/8/2019 40.05 40.65 40 40.05 3592 0.65
1/7/2019 40 41.5 39.8 40.3 22444 1.7
1/4/2019 39.1 39.3 38.75 39.1 1663 0.55
1/3/2019 39.35 39.35 38.95 39.1 2339 0.4
1/2/2019 39.1 39.5 38.95 39.15 4444 0.55
1/1/2019 39 39.75 38.9 39.6 3773 0.85
12/31/2018 38.75 39.25 38.75 39.05 6048 0.5
12/28/2018 38.95 39 38.6 38.7 13517 0.4
12/27/2018 38.9 39.8 38.3 38.65 16477 1.5
12/26/2018 38.6 38.95 38.4 38.65 4587 0.55
12/24/2018 39.25 39.3 38.5 38.65 6362 0.8
12/21/2018 39.5 39.5 37 38.5 31980 2.5
12/20/2018 39.45 39.5 39.25 39.4 1178 0.25
12/19/2018 39.35 39.55 39 39.3 6252 0.55
12/18/2018 39.45 39.8 39.25 39.55 2596 0.55
12/17/2018 39.15 40.05 38.85 39.45 33407 1.2
12/14/2018 39.6 40.4 39.4 39.55 7384 1
12/13/2018 39.3 40.6 39.15 39.3 2936 1.45
12/12/2018 38.6 39.95 38.6 39.25 5020 1.35
12/11/2018 38.6 39 38.35 38.6 5408 0.65
12/10/2018 38.1 38.7 38.1 38.35 5406 0.6
12/7/2018 39.25 39.5 38.35 38.95 7725 1.15
12/6/2018 39.5 39.5 39 39.05 8707 0.5
12/5/2018 40.05 40.05 39.45 39.65 3863 0.6
12/4/2018 40.6 41 40.15 40.75 2445 0.85
12/3/2018 39.75 41.35 39.55 40.85 13067 1.8
11/30/2018 39.5 39.9 39 39.3 3830 0.9
11/29/2018 39.05 39.6 39 39.4 2988 0.6
11/28/2018 39.2 40.15 38.65 39.05 9462 1.5
11/27/2018 39.2 39.7 39 39.5 2445 0.7
11/26/2018 39.4 39.8 39.05 39.3 4081 0.75
11/22/2018 39.85 39.95 39.1 39.45 2969 0.85
11/21/2018 39.75 39.9 39.25 39.8 3613 0.65
11/20/2018 39.85 39.85 39.3 39.5 1977 0.55
11/19/2018 41.25 41.25 40 40.2 176 1.25
11/16/2018 41.15 41.2 39.9 40.05 5693 1.3
11/15/2018 40.65 41.85 39.7 41.1 16628 2.15
11/14/2018 41.25 41.25 40.55 40.65 4813 0.7
11/13/2018 41 41.25 40.25 40.75 7127 1
11/12/2018 41.5 42 41 41.1 18126 1
11/9/2018 38.35 40.3 38.35 39.75 14426 1.95
11/7/2018 39.1 39.25 39 39.15 8434 0.25
11/6/2018 38.9 39.5 38.9 39.05 6793 0.6
11/5/2018 41.8 41.8 38.5 38.85 4056 3.3
11/2/2018 38.55 38.95 37.85 38.7 19452 1.1
11/1/2018 38.5 38.55 37.55 37.9 13121 1
10/31/2018 38.55 38.7 38 38.15 4302 0.7
10/30/2018 38 38.55 38 38.2 3757 0.55
10/29/2018 39 39 37.85 38.5 17553 1.15
10/26/2018 38.85 39.5 38.2 38.4 3916 1.3
10/25/2018 38.7 38.7 38.2 38.35 4067 0.5
10/24/2018 39.25 39.9 39.05 39.2 1816 0.85
10/23/2018 39.05 39.7 38.15 38.95 3906 1.55
10/22/2018 39.7 39.8 39 39.35 10065 0.8
10/19/2018 40.55 40.55 39.55 39.7 5898 1
10/17/2018 41.8 41.95 40.35 40.4 8480 1.6
10/16/2018 40.85 42.05 40.85 41.9 9629 1.2
10/15/2018 39.95 41 39.7 40.4 10872 1.3
10/12/2018 39.95 40.85 39.8 40 15754 1.05
10/11/2018 43.5 43.5 37.95 39.75 4996 5.55
10/10/2018 38.55 40.1 37.75 39.7 11859 2.35
10/9/2018 39.1 39.1 37.85 38.2 5033 1.25
10/8/2018 39.4 39.6 38.4 39 7279 1.2
10/5/2018 39.4 39.65 39.3 39.35 12051 0.35
10/4/2018 40.15 40.15 39.3 39.5 7677 0.85
10/3/2018 39.95 41 39.9 40.05 14005 1.1
10/1/2018 39.7 40 39.05 39.75 21464 0.95
9/28/2018 41.65 42 39.2 39.7 24155 2.8
9/27/2018 42.25 42.4 41.55 42 10215 0.85
9/26/2018 43.05 43.05 41.7 41.95 8330 1.35
9/25/2018 42.5 43.3 42.15 43.15 6149 1.15
9/24/2018 43.85 44.55 42.2 42.6 12952 2.35
9/21/2018 44.65 45.5 43.1 43.75 20531 2.4
9/19/2018 45 45 43.85 44.45 47109 1.15
9/18/2018 45.3 45.3 44.7 44.9 3671 0.6
9/17/2018 45.7 45.9 45.1 45.5 2590 0.8
9/14/2018 45.7 46 45.3 45.7 12238 0.7
9/12/2018 46.55 46.95 45.05 45.45 17842 1.9
9/11/2018 48.65 48.65 47.45 47.6 12785 1.2
9/10/2018 48.55 49 48.35 48.45 7512 0.65
9/7/2018 47.6 49.2 47.15 48.45 14056 2.05
9/6/2018 48.05 48.55 47.5 47.7 6411 1.05
9/5/2018 48.65 49 47.75 48.2 22185 1.25
9/4/2018 50.05 51.1 48.5 48.85 25161 2.6
9/3/2018 50.8 52 49.8 50.05 111588 2.2
8/31/2018 46.4 49.65 46.35 49.3 30168 3.3
8/30/2018 46.95 47 46.05 46.3 7019 0.95
8/29/2018 46.25 46.85 44.4 46.25 7417 2.45
8/28/2018 46.7 46.9 45.95 46.2 6163 0.95
8/27/2018 46.1 47.1 43.8 46.5 9767 3.3
8/24/2018 46.3 47 46.25 46.85 2861 0.75
8/23/2018 47.35 47.35 46.4 46.55 9867 0.95
8/21/2018 47.2 47.4 46.55 46.8 11900 0.85
8/20/2018 48.05 48.55 47.2 47.3 4798 1.35
8/17/2018 47.9 49.3 46.6 47.35 25627 2.7
8/16/2018 45.9 48.75 45.75 47.9 41810 3
8/14/2018 44.5 45.95 44.25 45.2 10628 1.7
8/13/2018 43.85 45.75 43.7 44.55 25640 2.05
8/10/2018 44.3 44.9 44.1 44.25 7944 0.8
8/9/2018 44.55 45.25 44.55 44.95 19604 0.7
8/8/2018 44.6 44.7 43.95 44.1 15265 0.75
8/7/2018 44.85 45 44 44.5 2405 1
8/6/2018 45.45 45.6 44.6 44.85 17598 1
8/3/2018 45.15 45.5 44.5 44.8 16635 1
8/2/2018 43.5 45.25 42.5 44.65 25208 2.75
8/1/2018 45.5 45.5 42.55 43.65 10364 2.95
7/31/2018 45.2 45.2 44.2 44.8 6635 1
7/30/2018 45.1 48 44.2 45.95 15635 3.8
7/27/2018 43.55 43.95 43 43.25 3295 0.95
7/26/2018 44.05 44.1 43.5 43.7 5418 0.6
7/25/2018 42.6 44.75 42.6 44.2 12604 2.15
7/24/2018 42.25 42.5 41.3 42.4 8316 1.2
7/23/2018 41 41.85 41 41.8 2180 0.85
7/20/2018 41.3 41.8 41.15 41.5 3186 0.65
7/19/2018 41.9 41.9 40.1 41.3 22680 1.8
7/18/2018 42.45 42.45 41.6 41.8 5680 0.85
7/17/2018 42.25 42.45 41.8 42.05 9000 0.65
7/16/2018 42.5 42.9 41.6 41.9 2663 1.3
7/13/2018 43.95 44.05 41 42.75 8468 3.05
7/12/2018 43.65 44.25 43.5 43.9 7235 0.75
7/11/2018 43.6 44.15 43.55 43.75 3016 0.6
7/10/2018 44.25 44.55 43 44.25 17087 1.55
7/9/2018 42.75 43.25 42.4 43.1 4289 0.85
7/6/2018 43.05 43.25 42.55 42.9 1001 0.7
7/5/2018 42.4 42.95 42.4 42.7 2515 0.55
7/4/2018 43 43.4 42.3 42.55 6366 1.1
7/3/2018 42.7 44.3 42.6 43 5585 1.7
7/2/2018 43 43.05 42.55 42.65 9508 0.5
6/29/2018 43.15 43.85 42.6 42.8 3136 1.25
6/28/2018 42.35 43.9 41 42.75 6391 2.9
6/27/2018 43.45 43.45 42.5 42.55 10356 0.95
6/26/2018 43.3 43.3 42.95 43.1 4513 0.35
6/25/2018 43.55 43.85 43 43.1 2568 0.85
6/22/2018 43.7 43.8 42 43.4 9823 1.8
6/21/2018 43.9 44.25 43.35 43.65 2291 0.9
6/20/2018 43.7 44.35 43.35 43.85 1721 1
6/19/2018 44.1 44.3 43.7 43.9 5652 0.6
6/18/2018 44.6 44.8 44.25 44.45 1612 0.55
6/15/2018 45.1 45.8 44.3 44.6 5427 1.5
6/14/2018 46.4 46.4 44.7 45.1 4888 1.7
6/13/2018 46.25 46.65 45.35 45.75 10140 1.3
6/12/2018 44.9 45.9 44.45 45.65 4910 1.45
6/11/2018 44.5 45.2 44.2 44.55 9458 1
6/8/2018 44.55 44.55 43.2 44.15 4871 1.35
6/7/2018 43.95 44.45 43.55 44.2 4618 0.9
6/6/2018 42.3 43.85 42.2 43.15 5675 1.65
6/5/2018 44.5 44.5 42.4 42.9 17982 2.1
6/4/2018 45.1 45.1 44.1 44.15 4232 1
6/1/2018 46.25 46.25 44.6 44.95 8004 1.65
5/31/2018 46.55 47.2 45.6 46.25 3660 1.6
5/30/2018 46.5 46.9 46.4 46.75 8106 0.5
5/29/2018 46.55 47.65 46.2 46.4 4375 1.45
5/28/2018 45.75 47.25 45.35 46.8 6197 1.9
5/25/2018 45.3 46.1 45.3 46 4569 0.8
5/24/2018 45.8 46.1 45.35 45.6 2757 0.75
5/23/2018 45.3 45.75 45 45.7 3206 0.75
5/22/2018 45.95 47.05 45.1 45.55 7017 1.95
5/21/2018 46.25 46.6 43.55 44.55 36738 3.05
5/18/2018 48.95 48.95 45.95 46.15 17776 3
5/17/2018 47 47.2 46.7 46.8 6953 0.5
5/16/2018 47.25 47.45 46.8 47.1 4231 0.65
5/15/2018 47.05 47.95 47.05 47.3 4457 0.9
5/14/2018 47.7 48.3 47 47.75 4112 1.3
5/11/2018 48.05 48.4 47.5 47.9 4537 0.9
5/10/2018 49 49.2 48 48.1 18942 1.2
5/9/2018 48.95 48.95 48.15 48.35 5692 0.8
5/8/2018 48.35 48.7 48.1 48.2 6772 0.6
5/7/2018 48.9 48.9 48.15 48.3 10098 0.75
5/4/2018 49.05 49.1 48.5 48.7 7725 0.6
5/3/2018 49.1 50 49 49.35 13831 1
5/2/2018 49.5 49.85 48.6 49.05 7579 1.25
4/30/2018 49.5 50.3 49.4 49.95 12629 0.9
4/27/2018 49.4 49.65 49.1 49.35 33153 0.55
4/26/2018 49.5 49.75 49.2 49.3 10369 0.55
4/25/2018 49.5 49.6 49 49.25 8031 0.6
4/24/2018 49.95 49.95 49.25 49.4 6496 0.7
4/23/2018 50 50.15 49.15 49.55 8251 1
4/20/2018 49.75 50 49.4 49.9 7829 0.6
4/19/2018 49.8 50.05 49.5 50 10566 0.55
4/18/2018 50.3 50.4 49.45 49.6 10653 0.95
4/17/2018 50.95 50.95 49.75 49.85 3403 1.2
4/16/2018 50.15 50.45 49.7 50.05 6490 0.75
4/13/2018 50.45 50.7 49.55 49.8 10946 1.15
4/12/2018 50.45 50.65 50 50.05 8584 0.65
4/11/2018 50.4 50.75 50.25 50.55 6115 0.5
4/10/2018 50.85 50.85 50.05 50.35 4667 0.8
4/9/2018 50.7 51.4 50.35 50.8 17044 1.05
4/6/2018 49.65 50.65 49.65 50.2 8753 1
4/5/2018 50.1 50.5 49.3 49.65 17943 1.2
4/4/2018 50 50.45 49.15 49.25 17955 1.3
4/3/2018 49.5 50 49.2 49.7 9493 0.8
4/2/2018 49.7 49.7 48.6 49.35 10839 1.1
3/28/2018 48.2 49.8 47.3 48.3 38355 2.5
3/27/2018 47.4 47.9 47.25 47.55 40072 0.65
3/26/2018 47.6 47.6 46.4 46.75 27151 1.2
3/23/2018 48 48 47.25 47.55 16280 0.75
3/22/2018 49.85 49.95 48.1 48.25 28961 1.85
3/21/2018 50 50.4 49.15 49.3 17258 1.25
3/20/2018 50.1 50.5 49.75 49.85 13632 0.75
3/19/2018 49.8 51.4 49.8 50.3 63371 1.6
3/16/2018 50.1 50.2 49.55 49.75 26673 0.65
3/15/2018 50.6 51 50 50.3 46690 1
3/14/2018 50.85 50.85 49.7 49.85 25103 1.15
3/13/2018 50.1 50.9 49.95 50.35 39859 0.95
3/12/2018 50.5 50.8 49.85 50.2 20784 0.95
3/9/2018 50.85 50.9 50.15 50.3 8215 0.75
3/8/2018 51.1 51.1 49.4 50.6 35800 1.7
3/7/2018 52.85 52.85 50.8 51.15 19626 2.05
3/6/2018 52.95 52.95 51.8 52.05 11262 1.15
3/5/2018 53.95 53.95 52 52.3 17381 1.95
3/1/2018 53.35 53.35 52.2 52.5 20241 1.15
2/28/2018 52.75 53.65 52.75 53.3 3902 0.9
2/27/2018 54.15 54.2 52.85 53.1 14090 1.35
2/26/2018 55.05 55.15 53.8 54.05 14025 1.35
2/23/2018 54.25 55 54 54.2 18512 1
2/22/2018 53.75 54.5 53.5 53.8 11086 1
2/21/2018 54.55 54.95 53.25 53.8 15726 1.7
2/20/2018 54.45 56.45 54 54.5 20043 2.45
2/19/2018 54.95 55.45 54 54.1 15545 1.45
2/16/2018 57 57.45 55.05 55.35 33949 2.4
2/15/2018 57.7 57.95 55.9 56.6 22465 2.05
2/14/2018 58.8 59.3 56.8 57.55 73469 2.5
 2/12/2018 58.4 58.7 56.4 57.05 68190 2.3
2/9/2018 53.55 59.9 52.75 56.75 98055 7.15
2/8/2018 53.6 56 53.55 54.65 31376 2.45
2/7/2018 53.95 54.95 53.1 53.55 13734 1.85
2/6/2018 53 54 45.35 52.9 55158 8.65
2/5/2018 54.7 55.15 53.7 54.45 37419 1.45
2/2/2018 57.4 60.6 55 55.5 162694 5.6
2/1/2018 56.2 59.9 56 58.1 114062 3.9
1/31/2018 55.7 56.9 55.35 55.9 13594 1.55
1/30/2018 57 57.65 55.55 56.05 32614 2.1
1/29/2018 60.7 60.7 56.15 56.5 29115 4.55
1/25/2018 59.1 60.4 58.4 58.75 32071 2
1/24/2018 61.85 61.85 58.7 59.05 51203 3.15
1/23/2018 58.15 62.5 57.1 61.85 255944 5.4
1/22/2018 57.05 57.8 56.3 57 20257 1.5
1/19/2018 56.5 58.05 56.15 56.5 44049 1.9
1/18/2018 58.65 58.7 55.5 55.9 106416 3.2
1/17/2018 59.9 59.9 56.5 58.35 54481 3.4
1/16/2018 61.35 62.45 57.55 58.3 116220 4.9
1/15/2018 62.5 62.95 61.15 61.4 70442 1.8
1/12/2018 63 63.8 60.8 62.45 131134 3
1/11/2018 62.1 64.25 61.85 62.4 57355 2.4
1/10/2018 63.35 64.25 62 62.3 56102 2.25
1/9/2018 67 67 63 63.35 63831 4
1/8/2018 68.3 68.3 65.5 66 136619 2.8
1/5/2018 64.7 68.15 64.65 67.3 282370 3.5
1/4/2018 62.6 66.8 62.5 64.1 256496 4.3
1/3/2018 63.05 64 61.9 62.3 114120 2.1
1/2/2018 64.5 65.15 61.6 62.05 147479 3.55
1/1/2018 65.95 68.35 63.15 64.2 442332 5.2
12/29/2017 58.7 66 57.55 65.3 1264024 8.45
12/28/2017 54.65 58.5 54.3 57.75 488408 4.2
12/27/2017 52.95 55.3 52.95 54.05 150040 2.35
12/26/2017 53 53.4 52.5 52.95 32053 0.9
12/22/2017 53 53.1 52.45 52.75 40935 0.65
12/21/2017 51.95 53.2 51.75 52.95 42399 1.45
12/20/2017 52 52.4 51.85 52.1 17308 0.55
12/19/2017 52.3 52.75 51.55 51.85 20243 1.2
12/18/2017 51.5 52.4 51.35 51.45 20045 1.05
12/15/2017 52.15 52.4 51.5 51.55 13967 0.9
12/14/2017 51.7 52.2 51.5 51.6 9326 0.7
12/13/2017 53 53 51.85 51.9 7123 1.15
12/12/2017 52.7 52.8 52.05 52.15 4290 0.75
12/11/2017 52.1 54 52.05 53 42004 1.95
12/8/2017 52.1 52.6 51.9 52.15 11584 0.7
12/7/2017 52.2 52.6 51.75 52.35 21863 0.85
12/6/2017 53 53 51.75 51.95 25789 1.25
12/5/2017 53.2 54.95 52.05 53.1 73289 2.9
12/4/2017 51.8 54.5 51.6 52.85 47985 2.9
12/1/2017 52.1 52.75 51.2 51.9 30503 1.55
11/30/2017 52.55 52.85 51.6 52.2 22042 1.25
11/29/2017 52.3 53.4 52.3 52.5 53467 1.1
11/28/2017 51.1 53.4 50.7 52.75 85817 2.7
11/27/2017 51 51.35 50.6 50.7 36318 0.75
11/24/2017 50.9 51.35 50.55 50.7 34343 0.8
11/23/2017 50.95 51.15 50.3 50.9 21977 0.85
11/22/2017 50.95 51 50.6 50.65 11151 0.4
11/21/2017 50.5 51.2 50.5 50.95 17806 0.7
11/20/2017 51.4 52.5 50.25 50.55 12209 2.25
11/17/2017 51.2 51.5 50.55 50.75 19362 0.95
11/16/2017 53.8 53.8 50.4 50.9 13331 3.4
11/15/2017 51.55 52.6 50.7 50.85 19882 1.9
11/14/2017 53.5 53.8 52.05 52.1 10043 1.75
11/13/2017 53.5 53.5 52.5 52.85 8952 1
11/10/2017 52 53.4 52 53.15 23058 1.4
11/9/2017 52.15 53.55 52.1 52.65 24745 1.45
11/8/2017 53.8 54.4 52.65 52.8 20330 1.75
11/7/2017 55.75 56 53.05 53.85 206960 2.95
11/6/2017 52.9 54.6 52.5 54.15 73466 2.1
11/3/2017 53.2 53.3 52.05 52.8 27524 1.25
11/2/2017 53.45 54 52.6 52.8 18882 1.4
11/1/2017 52.5 53.3 51.9 53 41830 1.4
10/31/2017 51.75 52.45 51.75 51.9 15417 0.7
10/30/2017 51.25 52.3 51.25 52.2 23343 1.05
10/27/2017 51.45 51.8 51.2 51.5 8161 0.6
10/26/2017 51.5 51.5 51 51.15 7517 0.5
10/25/2017 51.55 51.7 50.95 51 10326 0.75
10/24/2017 51.5 51.9 50.9 51.35 18455 1
10/23/2017 51.75 52.4 51.1 51.4 6625 1.3
10/19/2017 52.4 52.4 51.05 51.65 7911 1.35
10/18/2017 51.7 52.4 51.55 51.75 6786 0.85
10/17/2017 51.65 52 51.5 51.8 21276 0.5
10/16/2017 52.2 52.5 51.65 51.8 13728 0.85
10/13/2017 52.6 52.6 51.75 51.95 8699 0.85
10/12/2017 52 52.65 51.8 52.2 9388 0.85
10/11/2017 52.9 53.15 51.7 51.85 13832 1.45
10/10/2017 52.4 53.6 52.2 52.45 58926 1.4
10/9/2017 52.2 52.55 51.6 51.75 12900 0.95
10/6/2017 51.6 52 51.5 51.65 14405 0.5
10/5/2017 52.05 52.55 50.3 51 24942 2.25
10/4/2017 51.9 52.6 51.35 52.2 13748 1.25
10/3/2017 51.65 51.9 51.05 51.35 15601 0.85
9/29/2017 51.4 51.4 50.6 50.75 10896 0.8
9/28/2017 50.9 51.75 50.65 50.9 8168 1.1
9/27/2017 51.65 51.9 50.65 50.85 16127 1.25
9/26/2017 51.65 52.3 51.6 51.7 7814 0.7
9/25/2017 52 52.1 50.85 51.3 23974 1.25
9/22/2017 52.65 52.9 52 52.15 29095 0.9
9/21/2017 52.75 53.25 52.35 52.75 128159 0.9
9/20/2017 52.75 53.1 52.65 52.8 25182 0.45
9/19/2017 53.25 53.5 52.75 52.8 14922 0.75
9/18/2017 53.4 54 53.05 53.15 24561 0.95
9/15/2017 53.5 53.75 53.1 53.3 19421 0.65
9/14/2017 53.85 53.85 53.1 53.55 23701 0.75
9/13/2017 55.3 55.95 55.05 55.2 25936 0.9
9/12/2017 56.05 56.3 55.1 55.4 20417 1.2
9/11/2017 56.05 56.6 55.85 55.95 16832 0.75
9/8/2017 55.5 56.6 55.35 55.8 69551 1.25
9/7/2017 55 55.65 54.8 54.9 31132 0.85
9/6/2017 54.25 55.1 53.8 54.65 72361 1.3
9/5/2017 54.65 55.2 54.6 54.75 19334 0.6
9/4/2017 54.6 55.7 53.85 54.1 38541 1.85
9/1/2017 54.25 54.4 53.7 54.05 20068 0.7
8/31/2017 53.8 54.45 53.75 54.1 7321 0.7
8/30/2017 53.8 53.9 53.6 53.8 6883 0.3
8/29/2017 53.5 53.6 52.75 53.35 32442 0.85
8/28/2017 53.2 54.1 53.1 53.4 21386 1
8/24/2017 52.6 54.3 52.6 53.2 30810 1.7
8/23/2017 52.9 52.9 52.35 52.45 19203 0.55
8/22/2017 52.9 52.95 52.25 52.35 14796 0.7
8/21/2017 53.45 53.5 52.55 52.65 12757 0.95
8/18/2017 53.25 53.3 52.6 52.8 13267 0.7
8/17/2017 53.45 54.25 53 53.35 24838 1.25
8/16/2017 53.85 54 52.6 53.1 52888 1.4
8/14/2017 53.5 53.9 53.1 53.3 7499 0.8
8/11/2017 53 53.6 52.15 52.65 35560 1.45
8/10/2017 54 54.2 52.9 53.1 41667 1.3
8/9/2017 54.6 54.6 53.85 54 22006 0.75
8/8/2017 55.95 55.95 54.5 54.7 24839 1.45
8/7/2017 55.35 55.8 54.9 55.5 21264 0.9
8/4/2017 55.2 55.7 54.7 55.2 31675 1
8/3/2017 56.4 56.65 55.45 55.55 23408 1.2
8/2/2017 57.95 58 56.3 56.45 109269 1.7
8/1/2017 55.15 57.2 54.75 56.8 176986 2.45
7/31/2017 54.15 55.1 53.75 54.55 71020 1.35
7/28/2017 57.5 58 54.05 54.75 140048 3.95
7/27/2017 58.1 58.75 57.3 57.8 27159 1.45
7/26/2017 58.3 58.95 57.6 57.85 52309 1.35
7/25/2017 56.5 59.9 56.25 57.9 76428 3.65
7/24/2017 57.7 57.8 55.95 56.6 79825 1.85
7/21/2017 58.3 58.8 55.3 57.55 149040 3.5
7/20/2017 60.95 60.95 57.5 57.6 143027 3.45
7/19/2017 56.4 61 56 60.45 462612 5
7/18/2017 53.45 56 53.4 55.25 48956 2.6
7/17/2017 54.15 54.2 53.25 53.5 11116 0.95
7/14/2017 53.6 54 53.5 53.75 17441 0.5
7/13/2017 54.5 54.5 53.35 53.55 39511 1.15
7/12/2017 54 54.15 53.05 53.8 19776 1.1
7/11/2017 54.45 54.5 53.6 53.75 25871 0.9
7/10/2017 54.2 55 53.7 54.1 35236 1.3
7/7/2017 55.2 55.2 53.75 54.45 56456 1.45
7/6/2017 53.5 53.8 52.95 53.45 13289 0.85
7/5/2017 53 53.95 52.9 53.25 17089 1.05
7/4/2017 53.5 53.5 52.4 52.65 26154 1.1
7/3/2017 52.7 54 52.7 53 19401 1.3
6/30/2017 52.75 52.95 52.5 52.6 6134 0.45
6/29/2017 52.9 52.9 52.4 52.45 14246 0.5
6/28/2017 52.8 53.05 52.3 52.4 18684 0.75
6/27/2017 53.5 53.7 52.5 52.65 37224 1.2
6/23/2017 54.05 54.05 52.7 52.95 23903 1.35
6/22/2017 54 54.3 53.5 53.7 13062 0.8
6/21/2017 53.7 53.9 53.35 53.75 6086 0.55
6/20/2017 54.05 54.1 53.3 53.45 15028 0.8
6/19/2017 55.4 55.4 53.8 54.2 15480 1.6
6/16/2017 53.75 55.25 53.75 54.9 20418 1.5
6/15/2017 54.15 54.35 53.65 53.9 17861 0.7
6/14/2017 53.9 54.25 53.75 53.95 54 0.5
6/13/2017 54.65 54.75 53.9 54 54 0.85
6/12/2017 54.45 54.7 53.8 54.05 32492 0.9
6/9/2017 56.2 56.2 54.5 54.6 15553 1.7
6/8/2017 55.6 55.9 54.75 55.25 54382 1.15
6/7/2017 53.9 55.5 53.9 54.4 33173 1.6
6/6/2017 54.3 54.7 53 54.05 22353 1.7
6/5/2017 54.45 54.95 54.2 54.6 27860 0.75
6/2/2017 54.6 55.1 53.5 54.15 16263 1.6
6/1/2017 53.6 54.65 53 54 21890 1.65
5/31/2017 53.5 53.7 53.05 53.15 10730 0.65
5/30/2017 53 53.5 52.85 53.3 13481 0.65
5/29/2017 55.8 55.8 52.85 53.25 40612 2.95
5/26/2017 53.5 54.3 53.5 53.9 43163 0.8
5/25/2017 53.2 53.95 52.85 53 22310 1.1
5/24/2017 53.1 53.3 52.8 53.15 30090 0.5
5/23/2017 55.2 55.2 53.2 53.3 30589 2
5/22/2017 56.3 56.3 54.7 54.9 25909 1.6
5/19/2017 56.55 56.7 55 55.75 42885 1.7
5/18/2017 56 56.65 55.85 56 38876 0.8
5/17/2017 57 57.15 56.1 56.25 25232 1.05
5/16/2017 56.6 57.8 56 56.95 70039 1.8
5/15/2017 56.95 59.9 56.3 56.55 157821 3.6
5/12/2017 58 58.5 56 56.2 39332 2.5
5/11/2017 57.85 58.25 57.55 58 33071 0.7
5/10/2017 58.3 58.55 57.5 57.85 26102 1.05
5/9/2017 57.4 59.4 57 58.05 92555 2.4
5/8/2017 57.35 57.35 56.55 57.15 12888 0.8
5/5/2017 59.7 59.7 56.6 57.15 42744 3.1
5/4/2017 57.6 59.9 57.6 58.65 38577 2.3
5/3/2017 57.4 58.7 56.95 58.25 62209 1.75
5/2/2017 56.5 57.5 56 56.7 104361 1.5
4/28/2017 57.9 58 55.8 55.95 87716 2.2
4/27/2017 57.25 59 57.25 57.75 28224 1.75
4/26/2017 58.3 60.45 57.7 58.2 59917 2.75
4/25/2017 59.05 60.5 58.75 59.2 45082 1.75
4/24/2017 61.75 62.25 59.5 60 107288 2.75
4/21/2017 60.25 62.15 60.15 61.55 98936 2
4/20/2017 60.55 60.8 59.6 60.05 35176 1.2
4/19/2017 60.45 61 59.2 59.6 65214 1.8
4/18/2017 59.35 64.3 59.35 59.9 282314 4.95
4/17/2017 56.3 59 56.3 58.25 101382 2.7
4/13/2017 56 57.8 55.6 56.8 54889 2.2
4/12/2017 57.5 57.5 55.5 56 42416 2
4/11/2017 56.9 57.6 56.9 57.35 57789 0.7
4/10/2017 56.6 57.85 56.05 56.75 84767 1.8
4/7/2017 55.5 56.8 55.05 55.3 56 1.75
4/6/2017 56 56 55 55.2 55 1
4/5/2017 56.25 56.35 55.55 56 56 0.8
4/3/2017 53.9 56.4 53.8 55.55 55477 2.6
3/31/2017 54.7 54.8 52.6 53.05 77969 2.2
3/30/2017 54.2 54.6 53.95 54.4 11817 0.65
3/29/2017 54.25 54.45 53.6 53.75 42123 0.85
3/28/2017 54.7 55 54.15 54.45 49792 0.85
3/27/2017 55.4 55.8 54.45 54.65 20488 1.35
3/24/2017 55.65 55.7 55.2 55.4 11725 0.5
3/23/2017 55.3 56.5 55.15 55.95 26264 1.35
3/22/2017 55.3 55.45 54.85 55.15 21099 0.6
3/21/2017 55.6 55.8 55.1 55.45 12564 0.7
3/20/2017 55.9 56.5 55.45 55.55 28092 1.05
3/17/2017 56.25 56.5 55.6 55.75 13948 0.9
3/16/2017 56.5 57.2 55.9 56.6 52261 1.3
3/15/2017 56.05 56.65 55.7 56.25 13028 0.95
3/14/2017 56.55 56.9 55 55.35 22442 1.9
3/10/2017 57 57.15 55.7 56.1 14844 1.45
3/9/2017 58 58.5 56.45 56.85 15741 2.05
3/8/2017 56.4 59.25 56.3 58 164586 2.95
3/7/2017 54.95 56.5 54.45 56.15 28154 2.05
3/6/2017 55.5 55.5 54.25 54.4 25715 1.25
3/3/2017 54.7 55.85 54.4 55.05 39448 1.45
3/2/2017 55.1 55.4 54.1 54.25 15825 1.3
3/1/2017 55.1 55.35 54.9 54.95 26399 0.45
2/28/2017 55.2 55.4 54.95 55 19267 0.45
2/27/2017 55.7 55.7 54.9 55.15 26463 0.8
2/23/2017 55.25 55.6 54.25 55 11166 1.35
2/22/2017 55.45 56.4 55 55.15 29177 1.4
2/21/2017 56.05 56.05 55.15 55.75 4265 0.9
2/20/2017 56.65 56.75 55 55.25 37001 1.75
2/17/2017 55.5 56.9 55.2 56.6 48578 1.7
2/16/2017 56 56.25 54.8 55.15 56797 1.45
2/15/2017 56 56.25 54.8 55.95 58410 1.45
2/14/2017 56.9 57.1 55.2 55.6 11708 1.9
2/13/2017 57 57.8 56 56.3 57 1.8
2/10/2017 56.8 57.8 56.35 57 38685 1.45
2/9/2017 56.45 57.65 55.05 56.9 55965 2.6
2/8/2017 56.4 56.85 55.7 56.3 16492 1.15
 2/7/2017 55.4 57.4 54.7 56.45 52577 2.7
2/6/2017 56 56.35 54.6 55.55 74715 1.75
2/3/2017 55.5 56 54.1 54.5 22295 1.9
2/2/2017 55 56.45 54.3 55.75 43443 2.15
2/1/2017 55.3 55.3 53.3 54.95 31296 2
1/31/2017 55 55.9 54.3 55 79053 1.6
1/30/2017 53.9 54.5 53.75 53.9 16635 0.75
1/27/2017 53.9 55 53.5 54.15 17116 1.5
1/25/2017 53.05 54 52.95 53.7 15353 1.05
1/24/2017 53 53.4 52.8 52.95 6262 0.6
1/23/2017 53.15 53.55 52.7 52.8 7227 0.85
1/20/2017 54.5 54.5 52.7 53.15 15991 1.8
1/19/2017 55 55 53.5 54.15 45764 1.5
1/18/2017 53.15 54.2 52.9 54 13093 1.3
1/17/2017 53 53.6 52.5 53 7441 1.1
1/16/2017 52.8 53.15 52.75 52.9 13320 0.4
1/13/2017 52.9 53.8 52.9 52.95 8065 0.9
1/12/2017 53 53.1 52.6 52.95 15081 0.5
1/11/2017 53.9 53.9 53 53.2 12321 0.9
1/10/2017 54.75 54.9 53.3 53.5 14723 1.6
1/9/2017 54 54.8 54 54.3 14185 0.8
1/6/2017 53.25 54.45 53.25 53.55 20798 1.2
1/5/2017 53 53.9 53 53.05 10677 0.9
1/4/2017 53.45 53.5 52.55 52.65 17569 0.95
1/3/2017 52.45 53.15 52.3 53 7014 0.85
1/2/2017 53.2 53.2 51.65 51.95 5616 1.55
12/30/2016 52.2 52.5 51.8 51.9 7485 0.7
12/29/2016 51.6 52.25 51.5 51.85 10254 0.75
12/28/2016 51 51.75 51 51.25 4485 0.75
12/27/2016 50.4 52 50.35 51.4 7770 1.65
12/26/2016 50.8 51 50.25 50.85 7625 0.75
12/23/2016 51.15 51.55 50.8 51.4 10985 0.75
12/22/2016 52.3 52.3 51.2 51.35 11322 1.1
12/21/2016 52.4 52.95 52 52.1 20117 0.95
12/20/2016 53 53 52.2 52.45 6071 0.8
12/19/2016 53.35 53.75 52.5 52.8 8100 1.25
12/16/2016 52.75 53.55 52.5 52.65 8293 1.05
12/15/2016 53.85 53.85 52.9 53.25 7625 0.95
12/14/2016 53.8 54.3 53.1 53.5 15281 1.2
12/13/2016 53.2 54.6 53.2 53.9 27184 1.4
12/12/2016 52.8 53.5 52.5 53.05 53 1
12/9/2016 52.25 53.2 52.15 52.6 19774 1.05
 12/8/2016 52.2 52.35 51.95 52.15 8523 0.4
12/7/2016 51.8 52.4 51.4 51.6 13918 1
12/6/2016 51.5 51.9 51.2 51.7 29339 0.7
12/5/2016 51.7 51.85 50.8 51.1 17440 1.05
12/2/2016 51.75 52.45 51 51.2 24680 1.45
12/1/2016 53.65 53.95 51.3 51.7 24228 2.65
11/30/2016 52.4 53.9 52 52.9 18116 1.9
11/29/2016 52.5 53.5 52.15 52.3 23549 1.35
11/28/2016 52 53.2 51.5 51.9 38042 1.7
11/25/2016 51.35 52.8 51.1 52.25 20427 1.7
11/24/2016 51.15 51.8 50.95 51.1 8676 0.85
11/23/2016 49.95 52.4 49.6 51.9 14455 2.8
11/22/2016 50.5 50.9 49 50.1 9617 1.9
11/21/2016 51.85 52.75 49.5 49.8 36523 3.25
11/18/2016 51.85 52.35 51.25 51.5 17580 1.1
11/17/2016 52.1 53.85 51.1 51.4 29810 2.75
11/16/2016 52.6 53.35 51.6 52.35 15143 1.75
11/15/2016 55 55 51.5 51.75 32607 3.5
11/11/2016 55.2 55.9 53.75 54.15 55 2.15
11/10/2016 55.75 56.95 55.6 55.7 25877 1.35
11/9/2016 53.3 54.9 45 54 136053 9.9
11/8/2016 57.6 57.6 55.4 55.55 33469 2.2
11/7/2016 56.45 57.4 56.2 57 28519 1.2
11/4/2016 58 58.05 54.6 55.55 71858 3.45
11/3/2016 60.85 60.9 57.8 58.2 37461 3.1
11/2/2016 62.7 62.7 60.3 60.65 61754 2.4
11/1/2016 59.9 63.4 59.8 62.4 195664 3.6
10/30/2016 58.8 61 58.8 60.05 31386 2.2
10/28/2016 58.65 59.75 58.3 58.8 19099 1.45
10/27/2016 60.05 60.8 58.6 58.9 53103 2.2
10/26/2016 59.95 61.8 59 59.95 169487 2.8
10/25/2016 58.05 59.9 57.5 59.65 76490 2.4
10/24/2016 59 61 58 58.4 47959 3
10/21/2016 57.75 61.9 57.6 59 321597 4.3
10/20/2016 57.5 59 57.35 57.75 62783 1.65
10/19/2016 54.65 58.4 54.2 57.8 257618 4.2
10/18/2016 54.8 54.8 53.95 54.2 15888 0.85
10/17/2016 54 55.5 53.9 54.2 32167 1.6
10/14/2016 54.05 54.05 53.25 53.75 17426 0.8
10/13/2016 54.7 54.95 53 53.45 35335 1.95
10/10/2016 54.85 55.7 54.5 55 46960 1.2
10/7/2016 53.3 55 53.3 54.7 87874 1.7
10/6/2016 53 54.1 52.9 53.45 24394 1.2
10/5/2016 52.7 53.05 52.45 52.7 18800 0.6
10/4/2016 52.9 53.3 52.25 52.75 24683 1.05
10/3/2016 53 53.9 52.55 52.9 18930 1.35
9/30/2016 52 52.75 51.6 52.45 17592 1.15
9/29/2016 55.3 55.3 51 51.35 49640 4.3
9/28/2016 53.8 54.3 53.75 54 11254 0.55
9/27/2016 54.25 54.55 53.05 53.6 38161 1.5
9/26/2016 55.3 55.3 54 54.2 19312 1.3
9/23/2016 55.25 55.25 53.9 54.05 15959 1.35
9/22/2016 55 55.2 54.6 54.85 32644 0.6
9/21/2016 54.95 55 54 54.2 31714 1
9/20/2016 54.75 55.35 54 54.2 32050 1.35
9/19/2016 54.9 55.1 54 54.5 18812 1.1
9/16/2016 55 55.65 54.3 54.5 22906 1.35
9/15/2016 55.95 55.95 54.2 54.4 34646 1.75
9/14/2016 55.5 55.7 54.5 54.9 16892 1.2
9/12/2016 57.65 57.65 54.5 54.95 37864 3.15
9/9/2016 56.2 56.6 55.4 55.5 17230 1.2
9/8/2016 56 57.1 55.6 55.85 36665 1.5
9/7/2016 56.2 56.2 55.05 55.4 25823 1.15
9/6/2016 56.8 57.05 55.55 55.9 27803 1.5
9/2/2016 56.9 57 55.6 56 28771 1.4
9/1/2016 57.7 58.05 56.4 56.8 51970 1.65
8/31/2016 58.05 59.2 57 57.65 114359 2.2
8/30/2016 57.45 58.8 56.75 57.45 65565 2.05
8/29/2016 56.75 57.7 56 56.95 48698 1.7
8/26/2016 57.5 57.6 56 56.5 21005 1.6
8/25/2016 57.25 58.1 57 57.2 33597 1.1
8/24/2016 55.5 58.9 55.5 57.3 186013 3.4
8/23/2016 55.7 55.9 55.05 55.6 18920 0.85
8/22/2016 56 56.2 54.8 55.1 26636 1.4
8/19/2016 56 56.4 55.6 55.7 22214 0.8
8/18/2016 56 56.3 55.2 55.95 27675 1.1
8/17/2016 58.15 58.3 57.45 57.55 43779 0.85
8/16/2016 57.4 57.85 57.15 57.6 20132 0.7
8/12/2016 56.85 58.6 56.8 57.15 27651 1.8
8/11/2016 57.25 57.75 56.3 56.8 24896 1.45
8/10/2016 58 59.2 56.9 57.25 29674 2.3
8/9/2016 56.45 59.9 56.25 57.7 138152 3.65
8/8/2016 56 56.35 55.7 56.05 12565 0.65
8/5/2016 55 55.55 54.6 55.25 19639 0.95
 8/4/2016 54.95 55 54.05 54.55 15772 0.95
8/3/2016 56.35 56.45 54.45 54.8 29035 2
8/2/2016 53.85 57 53.85 56.5 157386 3.15
8/1/2016 54.3 54.45 52.5 53.4 22502 1.95
7/29/2016 54.5 54.9 53.5 53.6 16587 1.4
7/28/2016 55.1 55.85 54.2 54.35 16089 1.65
7/27/2016 55.95 56.5 54.7 55.3 15737 1.8
7/26/2016 56 57.1 55.65 55.95 41494 1.45
7/25/2016 55.25 57.1 55 55.9 51507 2.1
7/22/2016 53.95 55.4 53.85 54.85 29588 1.55
7/21/2016 54.2 54.9 53.8 54 18024 1.1
7/20/2016 53.15 54.8 53.15 54 13618 1.65
7/19/2016 53.1 54.8 53.1 54.05 6572 1.7
7/18/2016 54.3 54.5 53.55 53.8 12159 0.95
7/15/2016 53.75 55 53.5 54.05 42379 1.5
7/14/2016 54 54.5 53.5 53.6 21931 1
7/13/2016 53.4 54 53.05 53.65 12968 0.95
7/12/2016 54.55 55.4 53.45 53.7 44716 1.95
7/11/2016 55.1 55.1 53.95 54.1 11281 1.15
7/8/2016 55.5 55.5 54 54.35 8578 1.5
7/7/2016 54.9 55.45 54.5 54.75 25735 0.95
7/5/2016 54.25 55.65 53.8 54.9 65967 1.85
7/4/2016 54.05 54.8 53.7 53.85 15337 1.1
7/1/2016 54.1 54.6 53 53.15 21602 1.6
6/30/2016 53 55.4 52.75 53.9 46593 2.65
6/29/2016 52.45 52.9 52.15 52.35 11412 0.75
6/28/2016 52.45 52.5 51.7 52 19451 0.8
6/27/2016 52 52.3 51.9 52.2 4597 0.4
6/24/2016 52 52.1 50.15 51.85 21631 1.95
6/23/2016 52.65 53.9 52 52.4 61229 1.9
6/22/2016 52.4 52.85 52 52.05 9598 0.85
6/21/2016 53.25 53.25 52.05 52.4 13190 1.2
6/20/2016 52.25 53 52 52.85 10677 1
6/17/2016 53 53.3 52 52.25 8444 1.3
6/16/2016 52.6 53.3 52.1 52.65 17322 1.2
6/15/2016 53.2 53.5 52.75 52.95 13237 0.75
6/14/2016 53.6 54.1 52.75 53 14257 1.35
6/13/2016 53.05 53.85 53.05 53.7 9909 0.8
6/10/2016 52.75 54.6 52.75 54.1 43786 1.85
6/9/2016 53 53.5 52.4 52.75 11996 1.1
6/8/2016 52.25 53.6 52 52.65 13787 1.6
6/7/2016 52.4 52.95 52.05 52.25 3125 0.9
 6/6/2016 53 53 51.9 52.25 14463 1.1
6/3/2016 53.15 53.8 53 53 19234 0.8
6/2/2016 53 53.7 52.95 53.2 9166 0.75
6/1/2016 52.5 53.35 52.5 52.85 8801 0.85
5/31/2016 52.85 53 52.15 52.45 74 0.85
5/30/2016 52.75 53.3 52.65 52.75 8203 0.65
5/27/2016 52.85 53.25 52.6 52.8 8065 0.65
5/26/2016 53.5 53.5 52.5 52.7 4948 1
5/25/2016 53.15 53.9 52.6 52.95 14097 1.3
5/24/2016 52.45 53.35 52 52.9 27178 1.35
5/23/2016 54.5 54.5 52.1 52.4 12098 2.4
5/20/2016 54.85 55 53.95 54.35 17572 1.05
5/19/2016 55.4 56 54.05 54.2 18057 1.95
5/18/2016 55.4 55.5 54.7 55.05 6690 0.8
5/17/2016 56.1 56.3 55.2 55.45 18091 1.1
5/16/2016 57 57.15 55.6 56.2 31401 1.55
5/13/2016 55 55.2 54.2 54.9 5836 1
5/12/2016 53.5 55.5 53.15 55.1 14202 2.35
5/11/2016 53.4 54.4 52.7 53.35 8657 1.7
5/10/2016 54.6 55.8 53.8 54.05 18101 2
5/9/2016 55.2 55.7 54.15 54.6 11237 1.55
5/6/2016 55.8 56.9 54.1 54.8 13986 2.8
5/5/2016 57.85 58.1 55.7 55.95 21803 2.4
5/4/2016 56.1 58.5 55.85 57.65 51210 2.65
5/3/2016 55.2 57 55.2 55.95 18510 1.8
5/2/2016 55.8 55.8 54.45 55.5 6420 1.35
4/29/2016 55 55.45 54.6 55.1 7157 0.85
4/28/2016 55.6 56.15 54.9 55.1 8572 1.25
4/27/2016 57 57.5 55 55.3 25223 2.5
4/26/2016 56.45 57.15 56 56.85 12147 1.15
4/25/2016 57 57.15 55 55.85 15961 2.15
4/22/2016 57.25 58 56.6 56.75 12801 1.4
4/21/2016 58.75 58.8 56.5 57.3 39214 2.3
4/20/2016 56.7 59.3 56 57.75 49531 3.3
4/18/2016 57.9 57.9 56.2 56.25 16992 1.7
4/13/2016 57.4 58 57 57.3 18487 1
4/12/2016 55.5 57.3 55.3 56.65 39405 2
4/11/2016 55.75 55.85 54.7 55.15 10354 1.15
4/8/2016 55.1 56.3 55.1 55.4 20607 1.2
4/7/2016 54.25 57 53.85 55.85 51747 3.15
4/6/2016 54.1 54.4 53.5 54 12586 0.9
4/5/2016 54 55.7 53.95 54.1 30372 1.75
 4/4/2016 53.75 54.9 53 54.75 19621 1.9
4/1/2016 51.8 54.4 51.7 53.25 20491 2.7
3/31/2016 53 53 51.45 51.95 17847 1.55
3/30/2016 52.6 53.5 51.8 52.85 29345 1.7
3/29/2016 52.4 52.45 50.6 51.8 30063 1.85
3/28/2016 52.65 53.25 51.25 51.6 19819 2
3/23/2016 52.35 52.85 51.7 52.6 22870 1.15
3/22/2016 53.25 53.6 52.1 52.65 54460 1.5
3/21/2016 49.35 52.8 48.6 52.45 106083 4.2
3/18/2016 47.9 48.85 47.4 47.8 22660 1.45
3/17/2016 49.35 49.35 47.75 47.95 22970 1.6
3/16/2016 49 49.1 48.05 48.3 21532 1.05
3/15/2016 50.3 50.65 48.2 48.65 13993 2.45
3/14/2016 50.5 50.9 50.1 50.3 15708 0.8
3/11/2016 50.55 51.05 49.85 50.05 25745 1.2
3/10/2016 50.55 51.35 50.45 50.6 11795 0.9
3/9/2016 51.45 51.45 50.4 50.7 8520 1.05
3/8/2016 54 54 50.5 50.9 19024 3.5
3/4/2016 51.7 52.5 51.15 51.6 27249 1.35
3/3/2016 51.8 52.05 51 51.15 20389 1.05
3/2/2016 49.9 52.8 48.9 51.55 53392 3.9
3/1/2016 47.6 49.25 47.6 48.8 23284 1.65
2/29/2016 48.1 48.5 46 47.55 64579 2.5
2/26/2016 50 50 47.5 47.8 6820 2.5
2/25/2016 48.35 48.7 47.75 48.25 27888 0.95
2/24/2016 49.1 49.2 47.95 48.15 15706 1.25
2/23/2016 49.9 50.1 49.15 49.65 21767 0.95
2/22/2016 51 51.7 49.65 49.95 13183 2.05
2/19/2016 47.1 51.8 47 50.7 47171 4.8
2/18/2016 48.35 49.05 46.6 47.6 31181 2.45
2/17/2016 48.7 49 46.5 47.95 20103 2.5
2/16/2016 50.4 51 48.4 48.75 12667 2.6
2/15/2016 49.05 51.4 48.75 50.15 21039 2.65
2/12/2016 50.8 51.55 48.05 48.8 27315 3.5
2/11/2016 54 54 49.05 49.6 43126 4.95
2/10/2016 57.95 57.95 54 54.1 29120 3.95
2/9/2016 57.15 57.65 56.25 56.65 14604 1.4
2/8/2016 57.85 58.5 56.4 57.15 20691 2.1
2/5/2016 56 57.4 56 57.05 12748 1.4
2/4/2016 57.35 57.9 55.65 56.4 21391 2.25
2/3/2016 59.4 59.4 56.3 57.4 30944 3.1
2/2/2016 57.25 58.35 56.6 57.6 41098 1.75
 2/1/2016 56.6 57.7 56.45 56.8 30218 1.25
1/29/2016 55.5 56.85 55 56.55 15966 1.85
1/28/2016 56.5 56.5 55.55 55.9 25677 0.95
1/27/2016 57 57 55.85 56.05 20504 1.15
1/25/2016 56.35 57.5 56.25 56.65 16463 1.25
1/22/2016 55.8 56.6 55 56 30798 1.6
1/21/2016 56.9 56.95 54.95 55.4 28567 2
1/20/2016 56.4 56.85 54.25 54.85 77274 2.6
1/19/2016 55.5 58.25 54.6 57.05 44139 3.65
1/18/2016 58.7 58.95 50 55.35 131983 8.95
1/15/2016 62.9 62.9 57.95 58.5 55729 4.95
1/14/2016 60 62.05 59.5 61.3 53570 2.55
1/13/2016 65.4 65.4 59.25 62 123453 6.15
1/12/2016 64.7 65.55 62.7 63.95 65953 2.85
1/11/2016 63.9 64.7 63.1 64 33415 1.6
1/8/2016 65 65.25 64.1 64.55 56110 1.15
1/7/2016 66 66.2 63.6 63.95 99468 2.6
1/6/2016 67.95 69.2 66.25 66.65 200935 2.95
1/5/2016 67.7 68.15 66.25 67.4 120500 1.9
1/4/2016 67.05 67.9 65.85 66.35 105770 2.05
1/1/2016 66.05 67.7 66.05 67.25 97601 1.65
12/31/2015 65.6 66.8 65.5 66.45 92744 1.3
12/30/2015 65.5 66.4 64.8 65.3 140666 1.6
12/29/2015 67.5 68.75 65.25 65.55 257098 3.5
12/28/2015 66.1 69.3 65.5 67.1 328357 3.8
12/24/2015 67 67.65 66.2 66.4 105084 1.45
12/23/2015 67.8 68.6 66.5 67 145429 2.1
12/22/2015 67 68.5 66.3 66.85 81733 2.2
12/21/2015 67.55 69.5 66.9 67.3 153363 2.6
12/18/2015 67 68.8 67 67.55 146531 1.8
12/17/2015 69.5 71.75 66.65 67.35 268262 5.1
12/16/2015 68.9 69.8 67.8 69.1 138583 2
12/15/2015 69.4 71.3 67.7 67.95 205307 3.6
12/14/2015 70.5 71.6 68.35 69.2 144433 3.25
12/11/2015 72.8 74.3 69.3 71.05 246225 5
12/10/2015 68.5 72.55 67.35 72.05 245527 5.2
12/9/2015 73.3 73.3 66.6 67.4 190668 6.7
12/8/2015 71.9 77.2 71.55 72.3 642960 5.65
12/7/2015 70 72.8 70 72.25 208752 2.8
12/4/2015 69.8 72.7 69.15 70 209730 3.55
12/3/2015 69.25 74.05 68.4 70.55 214493 5.65
12/2/2015 69.95 70.2 68 68.85 27078 2.2
 12/1/2015 70 71.45 69 69.45 51937 2.45
11/30/2015 70.5 73.25 69 69.85 164570 4.25
11/27/2015 66.3 71.9 66.25 70.35 388661 5.65
11/26/2015 66 66.5 65.25 65.5 36667 1.25
11/24/2015 65.75 67.4 65.1 65.4 29304 2.3
11/23/2015 68.7 68.7 65 65.45 24169 3.7
11/20/2015 69.8 70 66.5 67 73980 3.5
11/19/2015 67.4 67.9 66.2 67.3 27903 1.7
11/18/2015 68.9 68.9 65.7 66.05 52052 3.2
11/17/2015 65.9 67.75 65.9 66.1 26621 1.85
11/16/2015 64 66.85 63.55 66 19936 3.3
11/13/2015 65 65.1 63.3 63.85 3604 1.8
11/11/2015 65.15 65.7 65 65.65 4109 0.7
11/10/2015 65.8 65.8 63.75 64.1 8444 2.05
11/9/2015 66 66 62.5 64.55 11709 3.5
11/6/2015 65.2 65.2 63.55 63.75 21550 1.65
11/5/2015 66 66.2 64.5 64.9 15923 1.7
11/4/2015 67.55 67.7 65.55 65.65 28676 2.15
11/3/2015 67.75 67.75 66.3 66.45 13472 1.45
11/2/2015 68.9 68.9 65.7 67.05 32536 3.2
10/30/2015 69 70.6 66.5 66.8 48708 4.1
10/29/2015 64.5 68.7 63.7 68.1 53485 5
10/28/2015 65.9 66.35 64.5 64.8 17129 1.85
10/27/2015 66.6 66.6 65.65 65.95 10397 0.95
10/26/2015 67.2 67.2 65.8 66.25 12339 1.4
10/23/2015 66.9 68.5 66.85 67.2 29000 1.65
10/21/2015 66.85 67.5 66.3 66.65 27884 1.2
10/20/2015 70 70 66.1 66.55 58182 3.9
10/19/2015 67.8 69.45 66.85 68.35 87924 2.6
10/16/2015 67.6 67.85 65.9 66.35 31782 1.95
10/15/2015 66.95 68.4 66.55 67.65 57199 1.85
10/14/2015 66.7 67.7 66 66.15 23696 1.7
10/13/2015 67.1 67.55 66.2 66.75 23431 1.35
10/12/2015 66.15 69.6 66 66.5 68936 3.6
10/9/2015 66.85 67.95 65.65 67.2 43225 2.3
10/8/2015 67.2 67.6 65.6 66.55 89416 2
10/7/2015 60.15 66.6 60.15 65.05 121061 6.45
10/6/2015 62.1 62.7 61 61.45 32731 1.7
10/5/2015 62.2 62.75 61.4 62.3 44095 1.35
10/1/2015 60.8 62.05 59.4 61.2 50345 2.65
9/30/2015 60.3 61 59 59.65 45156 2
9/29/2015 57.75 59.85 57.75 59.5 9149 2.1
9/28/2015 60.3 60.5 59.3 59.55 12832 1.2
9/24/2015 59.9 59.9 59.05 59.2 20670 0.85
9/23/2015 57 60 57 59.5 23741 3
9/22/2015 60.05 60.55 59.1 59.4 39605 1.45
9/21/2015 59.8 60.65 59.25 59.75 57320 1.4
9/18/2015 58.65 60.7 58.65 59.8 34341 2.05
9/16/2015 56.5 60.1 56.5 59.8 42729 3.6
9/15/2015 59.15 62.5 59.15 61 37583 3.35
9/14/2015 59.75 59.9 59.15 59.65 11132 0.75
9/11/2015 59.6 60.3 59.15 59.4 29224 1.15
9/10/2015 58 59.95 56.45 59.25 23176 3.5
9/9/2015 58 59.55 57.15 58.45 23414 2.4
9/8/2015 56.8 57.8 55.5 56.65 24040 2.3
9/7/2015 58.15 59 56.15 56.3 25813 2.85
9/4/2015 59.8 59.95 57.85 58.05 36929 2.1
9/3/2015 60.85 61.4 60.1 60.45 19619 1.3
9/2/2015 61.7 61.7 59.5 59.65 21778 2.2
9/1/2015 61.55 61.85 60.5 61 24595 1.35
8/31/2015 59.2 64.1 59.2 62.45 56011 4.9
8/28/2015 62.25 63.5 60.75 61.45 48580 2.75
8/27/2015 60.7 62.45 60.3 61.55 39207 2.15
8/26/2015 59.1 62 58.45 59.8 74643 3.55
8/25/2015 61.3 63.7 55.55 59.2 91534 8.15
8/24/2015 61.7 65.5 60.65 61.5 185413 4.85
8/21/2015 63 66.45 61.5 65.15 95480 4.95
8/20/2015 64.75 66.85 63.4 64.05 107016 3.45
8/19/2015 64 67.45 64 65.5 108336 3.45
8/18/2015 63.65 65.4 63.35 64.45 54480 2.05
8/17/2015 64.7 64.7 61.5 62.8 47602 3.2
8/14/2015 61.9 63.8 61.2 63.3 52834 2.6
8/13/2015 64.7 64.7 61.1 61.75 80742 3.6
8/12/2015 63 64.1 61.5 62.05 68773 2.6
8/11/2015 64.3 66.45 62.8 63.15 81087 3.65
8/10/2015 67.9 67.9 63.7 64.75 108948 4.2
8/7/2015 68.5 70.25 67.95 68.5 160536 2.3
8/6/2015 68.9 69.9 67.15 68.1 130343 2.75
8/5/2015 68.1 69.9 68.1 68.5 282657 1.8
8/4/2015 67.5 69.3 67.3 68.3 173659 2
8/3/2015 69 70.75 67.75 68.1 100016 3
7/31/2015 70.7 71.4 68.4 68.9 81206 3
7/30/2015 71.8 72.5 69 69.9 97192 3.5
7/29/2015 71.8 72.5 70.5 70.8 156229 2
7/28/2015 74 74.65 70 70.4 221703 4.65
7/27/2015 69.3 74.2 66.65 73.65 691113 7.55
7/24/2015 68.8 71.1 67.5 68.1 209587 3.6
7/23/2015 69.95 71.25 68.35 68.8 191223 2.9
7/22/2015 67 70.85 66.5 69.45 178041 4.35
7/21/2015 72.3 72.3 66.75 67.15 247858 5.55
7/20/2015 66.5 72.65 65.85 71.9 480218 6.8
7/17/2015 67.3 68 65.1 65.8 83896 2.9
7/16/2015 66.35 68.65 64.1 67.15 201798 4.55
7/15/2015 68.4 68.4 64.65 65.9 135240 3.75
7/14/2015 66.05 69 65.5 67.25 344321 3.5
7/13/2015 61 67 61 66.05 350168 6
7/10/2015 61.4 63.6 60 61.05 148760 3.6
7/9/2015 63.8 65.15 60.5 61 220723 4.65
7/8/2015 58.5 63.5 57 61.4 243069 6.5
7/7/2015 57.5 60 56.2 58.85 147164 3.8
7/6/2015 55.7 56.9 53.65 56.7 43270 3.25
7/3/2015 56.1 56.4 54.25 54.75 28466 2.15
7/2/2015 55.5 57.35 55 55.95 48946 2.35
7/1/2015 54.2 55.75 54.2 55.4 43265 1.55
6/30/2015 53 56 53 54.8 73614 3
6/29/2015 53 54 51.3 53.5 34560 2.7
6/26/2015 53 53.25 52.45 52.6 11623 0.8
6/25/2015 52.7 53.4 52.2 53.05 7109 1.2
6/24/2015 53 53.9 53 53.25 14820 0.9
6/23/2015 52.4 53.75 52.4 52.95 12799 1.35
6/22/2015 52.5 53.2 52.45 52.95 29869 0.75
6/19/2015 51.8 52.7 51.15 52.1 15882 1.55
6/18/2015 52.4 52.75 51.5 52.05 18020 1.25
6/17/2015 50.15 52.3 50.15 51.8 10656 2.15
6/16/2015 51.2 51.2 50.2 50.65 15033 1
6/15/2015 50.8 51.45 50.5 51.2 24467 0.95
6/12/2015 50.1 50.75 49.85 50.35 21203 0.9
6/11/2015 52 52 50.45 50.8 7267 1.55
6/10/2015 48.1 52.15 48.1 51.3 18365 4.05
6/9/2015 51.5 52.05 51 51.4 28245 1.05
6/8/2015 52 53.15 51.6 51.9 7678 1.55
6/5/2015 51.7 52.85 51.7 52.1 13873 1.15
6/4/2015 51.8 53.1 51.05 52.5 18848 2.05
6/3/2015 54.7 54.7 50.6 52.15 44376 4.1
6/2/2015 55.4 55.65 53.65 53.9 22503 2
6/1/2015 55.95 56 54.85 55.15 14509 1.15
5/29/2015 53.35 58.55 53.35 55 63726 5.2
5/28/2015 53.65 54.6 53.5 53.65 7664 1.1
5/27/2015 55.6 55.75 52.95 53.75 17601 2.8
5/26/2015 56.8 56.8 55.45 55.9 14873 1.35
5/25/2015 55.95 56.9 55.8 56 31472 1.1
5/22/2015 57.1 57.1 55.1 55.5 14225 2
5/21/2015 57.05 57.5 55.6 56.05 31616 1.9
5/20/2015 55.35 57.9 54.85 56.8 106560 3.05
5/19/2015 54.95 55.85 54.65 54.85 31018 1.2
5/18/2015 54.75 56 54.1 54.95 21928 1.9
5/15/2015 53.5 54.25 53.35 53.45 14511 0.9
5/14/2015 54.65 54.65 52.7 53.1 5496 1.95
5/13/2015 52.5 53.65 52.5 53.05 18128 1.15
5/12/2015 53.2 53.45 52 52.7 20641 1.45
5/11/2015 54.7 54.7 53.4 53.7 41967 1.3
5/8/2015 54.25 54.65 53.9 54.35 17508 0.75
5/7/2015 56.6 56.6 53.2 53.25 10079 3.4
5/6/2015 56.85 57.25 53.95 54.25 22444 3.3
5/5/2015 55.65 57.8 55.65 56.85 38070 2.15
5/4/2015 53.6 57.05 52.45 55.7 105672 4.6
4/30/2015 52.35 52.95 51.4 52.55 12382 1.55
4/29/2015 52.3 53.05 52.2 52.65 13472 0.85
4/28/2015 51.4 53 51.4 52.3 23998 1.6
4/27/2015 54.1 54.1 51 51.65 46054 3.1
4/24/2015 55.45 55.45 52.1 53 38116 3.35
4/23/2015 54.4 55.75 54.1 54.35 32801 1.65
4/22/2015 54 54.5 52.35 53.75 33284 2.15
4/21/2015 54.2 55.4 53.1 53.5 26725 2.3
4/20/2015 58.8 58.8 54.65 55.2 41550 4.15
4/17/2015 58 59.7 57.65 58.1 21356 2.05
4/16/2015 60.15 61.6 57 58 58356 4.6
4/15/2015 63 63.9 60.1 60.7 33354 3.8
4/13/2015 63.85 64.3 63 63.75 18793 1.3
4/10/2015 63.9 64.3 62.7 63.45 29272 1.6
4/9/2015 62.25 64.6 62.25 63.85 38876 2.35
4/8/2015 63.45 63.55 61.8 62.15 19673 1.75
4/7/2015 64 64.3 62.6 63.2 16969 1.7
4/6/2015 64 66.4 63.25 63.55 93268 3.15
4/1/2015 56.8 61.35 56.55 61.1 112293 4.8
3/31/2015 55 56.85 55 55.6 30650 1.85
3/30/2015 55 56 54.3 54.75 32575 1.7
3/27/2015 52.75 54.9 52.35 54.05 40095 2.55
3/26/2015 53 53.1 51.25 52 22168 1.85
3/25/2015 59.8 59.8 52.55 53.2 16901 7.25
3/24/2015 53.3 54.5 53.05 53.85 13233 1.45
3/23/2015 55.5 55.75 53.65 53.9 8398 2.1
3/20/2015 57.75 58.65 54.35 54.85 36758 4.3
3/19/2015 58.6 59.1 57.1 58.1 23443 2
3/18/2015 57 58.5 56.5 58.2 31933 2
3/17/2015 59.45 59.45 56.5 56.85 42878 2.95
3/16/2015 58.8 58.95 57 57.6 20084 1.95
3/13/2015 59 59.45 56.4 57.25 27856 3.05
3/12/2015 59.15 60.05 58.5 58.95 26451 1.55
3/11/2015 59.05 59.8 58 58.3 31247 1.8
3/10/2015 60.8 60.8 58.6 58.85 18077 2.2
3/9/2015 60.65 62 59.85 60.5 27264 2.15
3/5/2015 62.05 62.2 60.55 61.25 22712 1.65
3/4/2015 63.1 63.3 60.55 61.05 23744 2.75
3/3/2015 62.1 64 61.65 63.25 42819 2.35
3/2/2015 62.6 62.85 60.95 61.1 24073 1.9
2/28/2015 62.9 63.3 61 61.6 28534 2.3
2/27/2015 62.1 62.7 61.1 62.2 25048 1.6
2/26/2015 62.6 62.6 60.65 61 24406 1.95
2/25/2015 64.8 64.8 62.5 62.85 45315 2.3
2/24/2015 64.4 64.5 62.15 62.5 32593 2.35
2/23/2015 64.85 65.1 63.5 64.1 68938 1.6
2/20/2015 62.55 65.3 62.05 64.35 99036 3.25
2/19/2015 62.5 63.2 61.2 62.35 41262 2
2/18/2015 61.55 63.95 61.05 62.25 75610 2.9
2/16/2015 62.7 63.5 61.1 61.35 45021 2.4
2/13/2015 62.3 63.7 61.9 62.25 67627 1.8
2/12/2015 64.15 64.35 62.55 62.9 71657 1.8
2/11/2015 61.3 66 61.3 63.8 164651 4.7
2/10/2015 58.85 61.7 58.85 60.5 29672 2.85
2/9/2015 60.4 60.5 59 59.5 24280 1.5
2/6/2015 62.4 62.4 59.75 60.25 70954 2.65
2/5/2015 64.2 65.2 62.4 62.6 77288 2.8
2/4/2015 66.4 66.5 62.55 63.6 60700 3.95
2/3/2015 66.6 67.1 65.5 66.35 41200 1.6
2/2/2015 66.6 67.75 65.25 66.1 57241 2.5
1/30/2015 69.9 69.9 65 65.85 208062 4.9
1/29/2015 71.75 74.5 70.65 71.8 162552 3.85
1/28/2015 69.2 75.2 68.55 71.5 371877 6.65
1/27/2015 70.8 71.35 68.5 69.3 53723 2.85
1/23/2015 70.25 72.2 70.25 70.8 107302 1.95
1/22/2015 72.6 73.6 70.2 70.55 135663 3.4
1/21/2015 72.6 72.95 69.75 72.45 118478 3.2
1/20/2015 68.9 75.05 68.35 71.95 377545 6.7
1/19/2015 66.75 68.85 66.75 68.1 67499 2.1
1/16/2015 66.85 68.55 65.95 66.75 126070 2.6
1/15/2015 68.75 70.15 66.35 66.9 115365 3.8
1/14/2015 68.2 71.2 67.6 67.9 114042 3.6
1/13/2015 71.1 71.35 67.5 68 96439 3.85
1/12/2015 70.25 72.25 69.65 70.05 139350 2.6
1/9/2015 70 73 68.2 69.75 272899 4.8
1/8/2015 73.2 73.5 68.85 69.35 198654 4.65
1/7/2015 70.2 75.75 70 71.65 507795 5.75
1/6/2015 67.4 74.5 66.8 70.15 1608686 7.7
1/5/2015 60.65 71.25 60.25 69.25 1478944 11
1/2/2015 60 60.8 59.15 59.8 201974 1.65
1/1/2015 57.75 58.7 57.25 57.65 22019 1.45
SPREAD - RETURN
0.5
0.35 1.7722% SD Return Price
-0.25 0.9950% 2019 1.57% 1.754072521
-0.45 -1.4778% 2018 1.84% 6.48177567
-0.9 -0.6250% 2017 1.72% 2.259111505
-0.6 -2.8931% 2016 2.01% 3.393586769
0.95 -0.5181% 2015 2.72% 6.023993901
1.2 0.9115%
-0.35 0.7742%
-0.25 0.3841%
0.55 -1.9133%
-0.5 1.0403%
0.5 -2.9601%
0.75 -0.3979%
0.6 1.9973%
0.4 0.7833%
0.45 0.3886%
0.45 1.1613%
2.7 1.2755%
1.05 -0.6297%
2.45 2.6616%
0.55 1.7284%
-0.05 2.0631%
0.65 -0.7134%
0.95 1.5569%
-0.35 1.6509%
0.4 -1.0441%
1.3 0.1172%
1.65 2.6932%
1.25 1.9384%
-1.75 3.0201%
-0.35 -6.2975%
-1.95 1.3905%
0.8 -4.6857%
-0.9 0.8393%
-0.95 -3.2105%
3.3 -2.4570%
-0.3 6.2972%
2.2 -2.3697%
-1 1.9417%
-2.5 -3.4524%
 0 -5.4254%
0.2 0.0000%
0.5 -0.3911%
-0.05 0.0000%
0.1 -0.1309%
0.25 -0.1311%
-0.55 -0.1312%
0.55 -2.6281%
-1.6 1.4845%
-0.15 -5.1862%
0.8 -0.2805%
0.65 0.8439%
0.1 0.2789%
0.05 0.0000%
0.45 0.4172%
0.05 0.6925%
-0.35 0.6878%
-0.2 0.4098%
1.05 0.4082%
1.15 -1.4905%
1.95 1.9257%
1.25 1.3495%
0.05 2.3968%
0 -1.0403%
0.9 -0.1314%
-1.05 1.7105%
-0.85 -4.5278%
0.75 -1.2195%
0.15 1.0974%
0.35 -0.1357%
0.1 0.8152%
0.55 0.6739%
-0.75 1.6064%
0.3 1.5810%
-0.3 -1.4267%
0.55 0.0000%
-0.7 -1.4474%
1.1 -2.0027%
-0.25 -0.5450%
0.75 -0.9589%
-0.05 0.6916%
0.4 0.2747%
 0.3 -0.2740%
0.8 -0.5495%
-0.15 -0.4144%
0.15 -0.2774%
0.35 1.1127%
0.3 1.3755%
-0.4 -0.1357%
0 -2.0380%
0.45 -0.6935%
0.55 -0.5587%
0.4 1.5449%
0.4 -1.3831%
0.25 0.2805%
0.15 0.2797%
0 0.1395%
0.35 0.4178%
0.15 1.6644%
0.1 -1.5007%
1.2 2.0776%
-0.9 1.8996%
-0.45 -4.2610%
-0.2 0.4172%
-0.1 -1.5235%
0.05 0.9845%
0.05 -0.5571%
0.35 0.9804%
0.75 1.6644%
-0.05 0.0000%
0.2 -0.1364%
0.65 -0.2732%
-0.9 2.4658%
0.65 -2.6738%
0.35 1.0989%
-0.7 1.9022%
0.1 -1.0667%
0.45 2.1563%
0.15 -0.1319%
-0.2 1.0568%
-0.1 -1.5686%
0.6 0.1328%
-0.2 1.3263%
0.45 -0.2618%
 -0.5 -0.6562%
-0.05 -0.7926%
0.4 0.1332%
-0.05 0.0000%
-0.35 -0.2660%
0 -0.4000%
-0.2 1.2048%
1.05 -1.1905%
-0.05 1.3387%
0.35 0.6605%
-0.05 1.5748%
-0.7 1.0336%
0.25 -0.8951%
0.3 1.8065%
1 -0.3802%
0.1 -0.1272%
-0.95 1.9108%
1 -2.3750%
-0.1 1.1524%
1.1 -0.3797%
0.1 1.0165%
-0.05 0.5031%
-0.3 -2.1277%
-0.35 -1.2788%
0 -1.8135%
0.7 -0.5277%
-0.15 1.8568%
-0.2 -2.7344%
0.2 -0.1339%
0 0.2681%
0.5 0.5348%
0.05 0.3989%
0 0.7947%
0.3 0.5256%
0.4 -0.5229%
-0.25 1.0512%
0.1 -1.1704%
0.25 -0.5263%
0.55 -0.1323%
0.35 1.4570%
0.05 0.6527%
-0.05 -0.1297%
 0.7 -0.5195%
0.6 1.1749%
0 1.2903%
-0.3 0.3822%
-0.7 -0.1269%
0 -0.1271%
-0.15 -0.3817%
0.2 -0.8940%
0.2 0.0000%
0.35 0.1289%
0.1 0.5148%
0.45 0.1280%
-0.3 0.2558%
0.7 -0.6378%
0.8 0.6418%
-0.85 1.1480%
-0.1 -3.2787%
0.2 0.7823%
0.5 -0.6468%
0.75 -0.1302%
0.45 1.6949%
0.45 1.5385%
0.3 0.1263%
0.35 0.5044%
-0.35 0.2509%
-0.05 -0.7509%
0.65 -0.5044%
0.05 0.7605%
-0.05 -0.1258%
-0.1 -0.2519%
0.8 -2.3990%
-0.45 1.2937%
0.95 -0.2554%
-1.4 0.8963%
-0.5 -4.4416%
-0.05 -2.1248%
0.25 -0.1357%
0.3 0.9511%
0.2 0.0000%
0.05 -0.1346%
0.05 -0.1348%
0.2 0.0000%
 -0.3 0.1350%
0.45 -0.1348%
-0.4 0.8097%
0.45 -0.4016%
0.1 -0.2688%
0.05 0.2695%
0.15 -0.2688%
-0.25 1.3477%
0.6 -0.9309%
0.35 0.2685%
0.25 0.2677%
2 0.2670%
0.25 3.5952%
0.2 0.5141%
-0.25 -2.1739%
0.15 -0.6536%
0.55 -1.1842%
0.45 2.6631%
-0.1 -0.1297%
0.25 0.6494%
0.3 0.2581%
-0.35 1.5444%
0.25 -0.1267%
0.6 -0.5076%
1.65 2.4235%
-0.05 -1.1208%
-0.05 0.2519%
0.2 0.3769%
-0.15 1.3767%
0.1 -1.3580%
0 0.2503%
-0.3 0.6242%
0 -2.9777%
0.25 0.0000%
-0.05 0.1279%
-0.6 1.1494%
-0.3 -1.3889%
0.25 -0.8963%
0.25 -0.1292%
-0.05 0.0000%
0.6 0.0000%
1 -0.3881%
 0.05 2.3377%
0.05 -0.2538%
-0.1 0.6361%
-0.3 -0.2528%
0.05 0.2535%
0 -0.6321%
-0.65 -0.1272%
0 -1.6561%
-0.25 -0.6477%
0.3 1.5645%
0.45 0.2567%
0.4 1.5365%
-0.15 2.7743%
-1.1 0.2454%
0.2 -3.7944%
-0.35 0.2545%
0.15 -0.8883%
-0.3 1.1524%
0.1 -0.5063%
0.4 0.3817%
-0.05 0.8872%
0.35 -0.7538%
1.05 1.7722%
1.1 -0.3731%
-0.45 2.6217%
0.6 -1.0949%
0.25 0.2460%
0.4 0.8589%
-1.4 -3.2847%
-0.05 -1.5094%
-0.15 -0.2554%
2.95 -0.5122%
-0.15 -0.3861%
0.6 -2.0672%
0.4 0.6596%
-0.2 0.1311%
0.5 0.7853%
0.45 -0.2597%
0.35 -0.1302%
0.05 2.2164%
0.1 -0.6378%
0.35 1.0270%
 0.85 0.8895%
1.4 1.7632%
-1.05 3.7129%
-0.45 -3.5800%
-0.05 -0.9901%
3.75 -0.6250%
-1.15 -0.1258%
0.9 -3.7783%
0.4 2.0942%
0.05 0.8974%
0.65 0.3812%
-0.1 1.3924%
-0.05 -0.7491%
1.95 -0.1258%
0.25 5.7935%
1.1 -0.1190%
-0.65 2.8605%
1.25 -1.2746%
0.9 2.6995%
0.55 1.6000%
0.4 1.0124%
0.2 1.3363%
0 0.4396%
1.1 -0.5470%
1.05 4.7305%
0.1 1.7857%
-0.85 0.0000%
0.35 -1.5480%
0.45 1.0482%
1.2 1.3485%
0.75 2.4565%
-2.9 -1.4985%
0.65 -6.0852%
0 -0.1080%
0.5 -0.1081%
-0.4 0.6494%
-0.55 0.7527%
0.8 -0.6403%
0.4 0.5371%
0.75 1.0684%
0.55 0.1057%
-2 1.1616%
 -0.7 -5.6367%
-0.7 -1.4381%
0.05 -0.6734%
-0.4 1.5819%
0.5 -1.8910%
0.35 0.9070%
0.6 0.7865%
0.35 -0.1115%
-1.15 -0.3348%
1.85 -2.2396%
0.4 2.6346%
-0.85 2.5670%
0.3 -5.8760%
0.35 1.0405%
-1.6 1.1442%
-0.15 -4.0724%
-0.8 -1.4151%
-0.2 -0.7177%
0.6 -0.4819%
0.65 1.2107%
0.2 0.5981%
0.6 -0.3567%
1.2 2.0286%
-0.25 2.6901%
-0.15 -0.3417%
0 1.1429%
-0.35 -2.5989%
0.15 -0.4640%
-0.3 -0.4662%
0.45 -0.3513%
-0.3 1.0576%
0.35 -0.8140%
0.35 0.3517%
-0.4 -0.1168%
0.9 -0.4678%
0.2 1.2926%
0.45 0.0000%
0.3 0.6961%
0.25 0.5760%
-0.15 0.4582%
0.2 0.1140%
0.15 1.2528%
 0.5 0.3375%
1.3 1.1211%
0.5 1.4412%
-0.75 -0.2186%
-0.05 -2.4096%
0.4 -0.8979%
-0.25 0.1133%
-0.85 -2.3756%
1.6 -0.5794%
0.95 2.9138%
1.3 1.8120%
0.3 2.8921%
-0.25 1.0811%
0.15 -0.7487%
-1.05 0.8621%
-0.7 -1.7094%
0.2 -0.8696%
-0.4 0.2193%
0.4 -0.3282%
1.7 -2.1954%
2.8 3.5915%
0.2 1.4085%
0.15 0.6410%
-0.25 0.4246%
-0.05 0.9514%
0.15 0.3141%
0.9 0.4175%
0.6 0.5198%
0.15 -0.3102%
0.6 0.2075%
0.35 0.8282%
-0.25 1.3347%
0.45 -0.6079%
-0.45 1.8349%
0.05 -1.2012%
0.2 -0.1013%
0.25 -0.1014%
0.55 0.3046%
0.45 0.3036%
-0.15 0.7064%
-0.2 0.2004%
0.7 -0.8000%
 1.1 0.5040%
0.1 0.4012%
0.65 -0.4995%
0.4 0.5020%
-0.15 0.9990%
0.5 -0.3956%
-0.1 0.8937%
-0.55 -1.1811%
0.45 -1.0956%
0.75 -0.8056%
-0.2 0.9137%
0.35 -0.7042%
-0.1 -2.1277%
-0.15 -1.5528%
0.85 -1.6824%
0.45 1.7112%
1.6 1.4721%
0.7 2.1762%
0.25 1.1156%
-0.5 0.9027%
0.35 -1.0934%
0.3 1.1055%
1 -0.8946%
-0.25 1.0030%
0.3 -0.2979%
0.55 0.1992%
0.5 0.5964%
1.7 1.0870%
0.9 1.7595%
1.65 0.4803%
0.85 0.3824%
-0.55 1.5238%
1.05 -0.3752%
1 1.7891%
0.05 0.2775%
-0.05 -0.7380%
0.75 0.0000%
-0.05 1.3011%
0.85 -0.7339%
1.65 2.3105%
1.1 2.2584%
1.25 1.6784%
 1.35 -0.8688%
-3.2 -0.5259%
-1.05 -3.7004%
0.4 -2.0128%
0.1 -1.2138%
0.25 2.9301%
1.9 1.9284%
-1.9 4.6847%
-0.2 -3.7866%
0.95 0.2683%
4.2 0.8029%
0.35 3.9823%
2.8 0.5106%
-3.7 4.7417%
0.05 -7.8416%
0 -0.8772%
2.75 -1.0619%
1.55 4.3828%
3.05 -0.0857%
1.1 5.3173%
0.55 1.7101%
-0.3 -0.0801%
1.05 -0.1603%
3.65 1.6854%
2.3 4.1831%
-2.6 1.9697%
-1.5 -4.7548%
0.75 -2.8081%
2.45 -0.4013%
1.75 3.4649%
-6.6 1.7134%
-3.1 -11.5620%
-1.1 -6.4069%
0.05 -2.0352%
0.25 -0.3777%
-1 0.3791%
-0.1 -1.6053%
0.45 -0.4798%
0.05 -0.7715%
0.6 0.1944%
0.1 0.0970%
1.1 0.5814%
 0.55 0.4817%
-0.9 1.6299%
-0.05 -1.6038%
-0.15 0.3835%
1.05 -0.7641%
0.1 2.2137%
-1.05 -0.4708%
0.2 -1.7975%
0.35 0.5780%
-0.2 0.5747%
-1.65 0.4762%
0.3 -3.8863%
0.2 0.0000%
0.05 0.3945%
0.3 -0.4912%
-0.45 0.5923%
0.85 -0.7851%
0.45 0.3956%
2.9 0.2956%
0.7 -0.0982%
1.4 2.4582%
0.65 1.4395%
-1.15 0.5676%
-0.5 -0.9407%
1 0.2849%
1.9 1.9886%
-1.25 0.5571%
0.4 -2.4931%
0.65 0.0000%
-0.5 0.3788%
-0.15 -2.0755%
-0.95 0.5780%
-0.05 -1.3410%
0.35 -0.6796%
0.55 -0.2933%
0.15 0.6863%
0.35 0.0974%
0.75 0.4864%
-0.05 0.1936%
-0.15 0.0966%
0.4 0.0000%
0.65 0.2896%
 -0.2 0.4812%
1.05 -0.6705%
-0.05 1.1572%
0.45 -1.3346%
-0.05 -0.1932%
1.05 -1.2585%
-0.3 2.3529%
0.3 -1.6284%
0.65 -1.1685%
0 0.2956%
0.8 -0.0982%
-0.05 1.6716%
0.7 -0.7737%
0.5 1.6569%
0 1.1505%
-0.05 0.0948%
0.45 0.0000%
0.25 0.6629%
0.2 0.2822%
0.3 0.4690%
0.1 3.0812%
0.65 0.3623%
0.1 0.9928%
-0.3 -0.2681%
0.1 -1.6129%
-0.4 -0.4554%
-0.1 0.1830%
0.5 -1.1872%
0.2 -0.0924%
-0.3 0.0925%
0 -0.5545%
0.15 -0.8364%
-0.2 0.0937%
-0.6 -0.3745%
0.45 -1.4098%
0.55 -0.1907%
0.8 0.5731%
0.45 0.2849%
0.1 1.0417%
0.75 -0.4686%
0.2 0.3766%
0.35 -1.2195%
 0.9 0.8547%
0.6 1.6949%
1.25 1.2963%
-0.15 1.4625%
0 -0.5405%
0.85 0.6341%
1.5 1.6202%
-1.65 0.6200%
-0.4 -3.9613%
2.75 0.3666%
0.3 5.5708%
0.45 0.0865%
-1.4 0.0864%
1.1 -2.2453%
0.75 1.6784%
3.35 0.0869%
-4.05 4.9479%
-1.8 -8.6022%
0.65 -3.1674%
-0.15 0.4673%
0.95 -0.3721%
0.2 0.4669%
0.7 -0.0929%
0.1 0.6512%
0.75 0.6470%
0.05 -1.8365%
-0.25 -0.3742%
0.85 -1.1268%
-0.3 0.6648%
0.15 -0.7547%
0.45 -0.2852%
0.4 -0.0953%
0.85 0.4771%
1.1 0.5698%
0.3 1.4164%
-0.05 0.0931%
0.6 -0.5581%
1.2 1.4032%
-1.15 1.2915%
0.25 -1.8215%
-0.05 0.0928%
0.65 0.0927%
 0.4 0.0926%
1.6 1.0176%
0.35 1.1905%
-0.5 -1.5385%
0.25 -0.6434%
-0.15 1.0176%
0.45 -0.8242%
-0.4 -0.2770%
0.35 -1.5741%
-0.3 0.2822%
2.55 -0.0938%
-0.4 1.2207%
0.2 -1.6698%
-0.05 0.2830%
1.9 0.2822%
1.4 3.0019%
0.8 1.5483%
0 0.4484%
0.75 0.4464%
-0.35 1.2444%
0.4 -0.7024%
1.8 -0.6189%
-0.15 3.2028%
0.45 -0.2586%
-0.65 0.3457%
0.2 -1.5504%
2.55 0.0000%
-1.05 2.6247%
-0.85 -0.6820%
-0.2 -2.6609%
1.95 -1.3228%
-0.5 3.2172%
0.1 0.7792%
-0.15 1.7182%
1.75 1.3514%
-1.3 2.5833%
0.5 -2.4370%
0.85 -0.7494%
-0.55 0.5034%
-1.95 -2.7546%
-0.8 -2.4893%
1.5 -1.4085%
-0.45 2.4107%
-0.15 -1.0462%
0.2 -2.5551%
0.8 -0.1808%
0.25 1.4493%
-1.65 -0.8036%
1.65 -4.5005%
-0.2 2.5448%
0.5 -1.1949%
0.25 1.3023%
0.75 0.3673%
0.25 1.3724%
-0.65 0.9928%
0.15 -1.4298%
0.15 0.5440%
0.35 0.1803%
0.5 0.3600%
-0.1 1.5247%
-0.2 -0.6184%
1.2 -1.6000%
0.9 1.3550%
1.15 1.3369%
-1.6 2.0229%
-1.2 -3.1897%
1.1 -3.1167%
-0.35 1.1949%
0.85 -1.4532%
0.15 1.2903%
0.2 0.0910%
0.55 0.2727%
0.25 -0.2720%
0.3 0.2727%
0.3 1.0879%
1.4 -0.8969%
-1.1 2.4434%
0.85 -2.5618%
0.05 1.4506%
1.3 -0.6256%
0.7 1.2590%
-0.2 1.2433%
-0.45 -0.1754%
0.1 -1.0545%
-1.05 0.2664%
0.45 -1.5943%
1 -1.8902%
-0.75 2.2936%
0.35 -1.4350%
0 0.0910%
0 -2.0000%
-0.25 0.4638%
-0.65 -0.8310%
0.05 -1.3966%
0.35 -0.2833%
1.35 0.6629%
0.85 1.8815%
-0.85 -0.2770%
0 -1.8519%
-0.1 -0.1887%
-0.05 0.0945%
0.05 0.0000%
0.7 0.4721%
1.25 0.5639%
-0.3 1.4953%
-0.3 -1.3812%
-0.05 -0.9337%
0.8 -0.7540%
-0.55 0.6648%
1.25 -1.9811%
0.3 -0.0962%
-0.25 -0.0963%
-0.25 -1.1572%
-1 0.2927%
-0.05 -1.0700%
-0.25 1.0816%
0.95 -0.0973%
0.3 1.4606%
0.55 0.6718%
0.55 0.6673%
0.1 -0.2841%
0.6 1.1396%
0.3 0.4695%
-0.7 0.7477%
-0.25 -1.5770%
-0.35 -0.8483%
 0.05 -0.8555%
0.2 -1.0547%
-0.2 0.1938%
0.6 -1.1605%
0.55 0.1957%
1.95 0.9766%
-0.5 2.3211%
0.2 -1.1342%
0.1 -0.7648%
-0.9 0.6744%
0.05 -2.2010%
-1.95 1.5656%
0.4 -3.4682%
2.05 -0.5988%
0.35 3.4137%
0.7 -0.1942%
0.25 1.8482%
3.25 -1.1461%
1.05 4.6377%
0.05 2.8624%
-0.7 -3.0521%
2.05 2.8704%
-0.55 2.6103%
2.45 -2.5439%
2.65 4.7705%
2.05 4.2096%
-2.5 2.8854%
-1.25 -3.7660%
-0.15 -2.0816%
1.15 0.1701%
0 1.7827%
-1.6 -0.5004%
0.6 -2.0956%
-1.25 1.0274%
-0.25 -2.1186%
-3.15 0.0866%
0.6 -6.2284%
-0.2 0.0000%
0.3 -0.8303%
1.25 -0.5581%
-0.15 2.8999%
-1.4 -0.5455%
-0.45 -2.2852%
0 -1.4032%
0.15 0.0949%
0.1 0.2844%
-0.45 -0.8507%
3.95 -2.0972%
-0.2 5.1607%
0.65 -0.7407%
1.1 1.1194%
1.2 -0.2768%
0.15 1.4801%
0.75 -1.1851%
0.55 0.0000%
0.4 0.5535%
0.5 0.0000%
1.55 -0.1835%
0.6 0.9191%
2.7 0.0911%
0.7 1.0009%
0.15 0.6306%
0.8 -0.8057%
0.9 0.9025%
0.9 0.1789%
0.9 1.4286%
0.4 1.4965%
0 -0.3469%
-0.2 -0.8703%
1 -0.7902%
0.05 1.2389%
-1.8 0.1748%
0.1 -2.9668%
0.9 -0.8993%
0.3 1.0889%
0.05 0.4488%
0.6 2.8597%
-0.2 0.0869%
-0.3 -0.7813%
0.45 -0.6124%
0.75 0.7923%
-1.25 0.7860%
-0.05 -2.8596%
-0.25 -1.4273%
 0.4 -1.2670%
1.55 0.4583%
-2.65 3.1022%
0.9 -5.4867%
0.9 0.3745%
0.75 1.3993%
0.65 1.7479%
0.05 1.1754%
-0.65 -0.0894%
-0.9 -1.8784%
0.2 -1.5497%
-0.85 0.0000%
-0.95 0.0926%
0.5 -0.4625%
-0.3 0.4647%
0.4 -0.8326%
-0.25 0.0933%
0.85 0.0932%
1 0.7449%
1.15 0.4621%
0.15 0.7360%
-0.65 0.2740%
0.2 -1.9126%
0.95 -1.2999%
-0.9 1.4111%
0.1 -2.8757%
0.45 -0.6686%
-0.2 0.3846%
0.15 -0.6705%
0.25 1.0608%
0.35 -0.6679%
0.85 0.6724%
-0.6 0.8588%
0.75 -1.1353%
-0.05 0.7656%
0.25 0.5698%
0.6 0.0944%
-0.65 1.3208%
-1.35 0.7449%
0.25 -2.4954%
-0.4 -0.1896%
0.15 -0.7597%
 0.75 0.0000%
0.15 1.4354%
-0.2 0.3774%
-0.35 -0.6579%
0.4 -0.7569%
0 0.5720%
0.05 0.0948%
0.8 -0.1894%
0.2 0.4744%
-0.45 -0.0944%
2.1 -0.9452%
0.5 3.7214%
1.2 -0.2760%
0.35 1.5683%
0.65 0.7266%
0.8 1.3526%
0.1 -2.3132%
-1.6 0.3643%
0.05 -3.1760%
0.55 1.3121%
0.6 1.0176%
1 0.3663%
1.9 2.0985%
-1.55 3.0384%
-0.75 -2.9488%
0.3 -0.8043%
-0.1 -0.7207%
0.5 0.0000%
1.7 0.3630%
-0.4 2.8029%
1.15 -1.7590%
0.5 1.6115%
1.45 0.9692%
-1.05 0.7853%
1.65 -2.5974%
0.1 1.8667%
-1.15 -1.1344%
0.6 -2.6478%
-0.3 0.4533%
-1.6 0.8123%
0.1 -3.3124%
-0.1 0.1852%
 -1 1.2015%
-1.45 -2.7397%
1.05 -2.4413%
-0.25 1.7324%
0.6 -1.9868%
1.05 -0.3861%
-0.25 1.9380%
0.6 0.0951%
-3.1 -0.3799%
0.1 -8.8656%
1.4 0.3138%
0.7 0.7299%
1.65 0.7246%
0.2 3.3916%
0.5 -0.4970%
-0.05 1.0989%
0.75 0.1976%
3.1 0.3945%
0.1 1.3752%
0.65 -0.8721%
-1.65 0.7820%
-1.2 -5.3346%
0.55 -2.5615%
2.2 0.5258%
0.1 0.9414%
0.95 -0.2073%
0.25 3.1153%
1.05 0.6042%
-3.6 1.5015%
0.75 -6.1144%
0.75 0.7353%
1.65 1.6684%
-1.1 2.8718%
2 -2.6919%
4.4 1.6393%
3.85 9.0726%
0.5 4.7135%
0.7 0.8826%
-1.05 -0.1750%
0.95 -1.1394%
2 1.7730%
-0.35 0.3484%
 -0.2 -1.3889%
-1.05 -0.4401%
0.6 -1.1494%
0.95 0.2683%
-0.3 1.0705%
-0.2 -1.1474%
1.5 -1.0714%
1.55 -0.9928%
-1.55 4.0109%
3.35 -2.9798%
4.4 5.6911%
-1.3 4.7863%
3.4 1.1419%
0.75 3.1452%
-0.1 0.0782%
0.45 0.8594%
2.05 -0.9295%
1.3 4.2220%
0.3 1.1253%
0.7 -1.5579%
-1.2 1.3564%
-0.85 -1.1896%
0.2 -1.7306%
1.95 0.3828%
-1 2.3646%
0.6 -1.0432%
0.8 0.9036%
0.15 -0.2239%
0.25 0.6731%
-0.55 0.3715%
2.15 -0.2961%
-0.2 2.5984%
1.45 -1.6643%
1.3 1.8396%
1.75 2.6734%
-3.55 1.4075%
5.9 -6.4539%
-0.4 7.2700%
-2.25 -0.0692%
-0.2 -3.1142%
-1.3 0.7857%
1.1 -2.4096%
 0.55 0.8715%
0.65 0.5760%
-4.05 0.7158%
0.5 -6.8941%
0.35 -0.1527%
3.25 0.0765%
2.8 2.3682%
0.1 0.4478%
2.85 -1.8574%
-0.2 0.0757%
-2 -0.1513%
1.15 -3.2576%
-0.5 2.8191%
1.7 -2.3610%
1.45 0.7020%
1.45 -1.2393%
1.1 1.8039%
1.9 1.1556%
1.3 1.2186%
1.85 0.9029%
2.2 -0.3729%
-3.6 1.9461%
1.1 -4.8458%
0.65 1.7747%
0.95 0.4549%
-0.3 1.4340%
0.2 -0.8185%
3.45 -0.1500%
-0.55 2.7047%
1.25 -2.9261%
-0.7 1.9593%
0.55 -2.2173%
0.35 0.9070%
-0.35 -0.3745%
-0.35 1.0526%
0.65 -0.9673%
-4.9 -2.2539%
0.65 -5.5342%
-0.1 1.3832%
-0.4 -1.7657%
0.65 -2.5327%
-1.75 -0.2515%
 0.75 0.0840%
0.7 -0.5877%
-2.5 0.5068%
0.65 -0.1681%
0.05 0.5892%
-1.15 0.0837%
-3.3 0.0000%
-1.85 2.0067%
0.1 -2.2131%
0.2 -0.4191%
-1.25 -0.2525%
-0.45 -1.3502%
0.15 -3.0796%
1.85 -0.6178%
1.75 3.1083%
0.4 4.1344%
2.05 -1.3234%
0.55 2.2632%
-3.25 2.3770%
0.8 -1.6013%
-0.85 0.1627%
-0.7 -2.8432%
2.1 -1.0033%
0.2 3.8851%
-2.15 5.9350%
0.7 -1.6884%
-1.5 2.2639%
-0.8 -1.6031%
1.9 -2.5601%
-1.4 0.7962%
2.95 -2.4487%
0.95 0.4858%
1.15 1.7728%
3.15 2.5337%
0 5.7915%
0.8 -0.5839%
-0.4 0.5874%
-0.8 -0.2920%
0.9 -0.2928%
1.8 1.1747%
1.9 1.4514%
1 1.2876%
 3.6 -0.5650%
-4.35 4.6165%
0.7 -7.5356%
1.15 1.0279%
-2.45 0.9448%
5.15 -3.3117%
-5.4 7.0737%
1.5 -8.4840%
-0.8 2.0517%
2.5 -1.8615%
-1.2 2.0486%
-5.05 -1.7844%
0.35 -7.5700%
2.8 -0.0819%
-2.9 0.6557%
-1.35 -4.1531%
-1 -3.6534%
1.35 -3.4392%
-0.45 2.1918%
-1.2 -0.9830%
-1.8 -1.0830%
-0.5 -2.3723%
0.4 -1.6822%
-0.35 0.8555%
-0.25 0.3770%
-0.55 -0.5634%
-0.45 0.0000%
-0.3 -1.6053%
0.35 -0.0960%
-1.65 -0.4803%
0.55 -2.2201%
-0.4 1.0859%
-0.25 -1.6602%
1.2 0.8937%
-3.2 0.9843%
0.1 0.1949%
0.1 0.9728%
-0.4 0.3854%
-0.7 0.7678%
2.55 -0.6667%
1.5 3.3557%
0.8 2.3191%
-1.65 -0.2720%
0 -2.4545%
1.85 0.1864%
0.9 4.0000%
-0.05 0.1789%
1.6 -0.8929%
1 0.9910%
-1.45 1.3381%
0.1 -3.4331%
-0.2 0.1823%
0.05 -2.7298%
1.55 -0.6548%
-0.55 -0.0942%
0.5 -0.6598%
1 1.8975%
-0.1 1.2104%
3.35 -2.0239%
2.6 1.8779%
-1.2 4.7926%
-2.1 -2.0229%
-0.2 -5.6553%
-0.35 0.1903%
-0.9 -0.6648%
2.45 -1.2428%
2.45 2.6137%
0.05 2.5472%
0.25 -1.1040%
0.7 -0.4651%
3.6 3.1776%
-0.1 5.2536%
2.15 -0.1721%
2.3 4.6552%
0.1 5.0247%
0.45 -0.4706%
-1.6 0.6304%
1.3 -2.6625%
0.8 1.6895%
0.45 0.5538%
-4.3 -3.8552%
-0.6 -9.0016%
0.25 -1.5288%
-1.3 -1.2785%
 1 -3.7928%
6.6 2.3077%
-0.55 1.2218%
1.6 0.0929%
2.9 1.7625%
0.5 5.9253%
-1.2 0.1721%
2.6 -2.3196%
1.2 1.3193%
1.75 -0.6076%
0.2 2.9694%
0.75 -1.1026%
1.95 0.9434%
0.15 2.8037%
0.8 1.2397%
2.05 -0.3265%
-1.15 3.6036%
1.5 -3.3992%
1.3 0.8183%
-0.1 0.9740%
1.6 -1.9293%
1.95 3.0328%
1.9 -0.5569%
0.75 2.5600%
-1.8 0.3900%
0.15 -3.1080%
-0.7 -0.1604%
1.35 -1.4458%
0.05 1.4670%
1.25 1.0442%
-2.5 1.4308%
-1.65 -5.1724%
0.9 -1.6529%
2.15 1.2605%
1.6 3.9004%
2.8 1.5974%
0.25 4.3239%
0.5 -0.3768%
4.05 -0.3782%
-0.05 9.0357%
-2.3 -0.4178%
1.5 -3.0769%
-0.55 2.1645%
2.05 -0.3531%
0.15 2.6931%
-3.05 -0.6901%
-1.35 -5.3509%
0.1 -1.9824%
1.85 0.2247%
0.3 1.4948%
3.1 0.1473%
0.2 3.0147%
0.25 -0.4283%
3.85 -0.5735%
-1.45 3.3165%
-2.75 -2.0935%
-8.6 -1.2830%
0.2 -13.6462%
0.1 -3.5953%
Date Price Open High Low Change %
Dec 31, 2019 6.554 6.543 6.559 6.532 0.15%
Dec 30, 2019 6.544 6.501 6.547 6.501 0.68%
Dec 27, 2019 6.5 6.509 6.516 6.5 -1.16%
Dec 26, 2019 6.576 6.593 6.595 6.572 0.08%
Dec 24, 2019 6.571 6.557 6.593 6.554 0.14%
Dec 23, 2019 6.562 6.609 6.609 6.552 -0.55%
Dec 20, 2019 6.598 6.621 6.652 6.555 -2.19%
Dec 19, 2019 6.746 6.731 6.748 6.704 0.61%
Dec 18, 2019 6.705 6.742 6.759 6.693 -0.58%
Dec 17, 2019 6.744 6.801 6.801 6.744 -0.74%
Dec 16, 2019 6.794 6.767 6.798 6.759 0.18%
Dec 13, 2019 6.782 6.822 6.837 6.764 0.18%
Dec 12, 2019 6.77 6.753 6.791 6.741 0.15%
Dec 11, 2019 6.76 6.71 6.76 6.687 0.85%
Dec 10, 2019 6.703 6.665 6.723 6.643 0.66%
Dec 09, 2019 6.659 6.689 6.69 6.658 -0.03%
Dec 06, 2019 6.661 6.611 6.668 6.602 0.80%
Dec 05, 2019 6.608 6.464 6.614 6.454 2.26%
Dec 04, 2019 6.462 6.45 6.468 6.448 0.00%
Dec 03, 2019 6.462 6.485 6.495 6.462 -0.34%
Dec 02, 2019 6.484 6.463 6.494 6.452 0.37%
Nov 29, 2019 6.46 6.455 6.474 6.449 0.11%
Nov 28, 2019 6.453 6.464 6.464 6.442 -0.22%
Nov 27, 2019 6.467 6.482 6.494 6.467 -0.17%
Nov 26, 2019 6.478 6.47 6.489 6.463 0.15%
Nov 25, 2019 6.468 6.506 6.506 6.461 -0.42%
Nov 22, 2019 6.495 6.513 6.524 6.489 -0.15%
Nov 21, 2019 6.505 6.463 6.506 6.449 0.73%
Nov 20, 2019 6.458 6.464 6.473 6.454 -0.23%
Nov 19, 2019 6.473 6.476 6.481 6.466 -0.06%
Nov 18, 2019 6.477 6.526 6.53 6.476 -0.64%
Nov 15, 2019 6.519 6.526 6.526 6.507 0.06%
Nov 14, 2019 6.515 6.528 6.528 6.505 -0.20%
Nov 13, 2019 6.528 6.554 6.554 6.526 -0.50%
Nov 11, 2019 6.561 6.544 6.574 6.544 0.11%
Nov 08, 2019 6.554 6.539 6.554 6.524 0.80%
Nov 07, 2019 6.502 6.473 6.506 6.473 0.25%
Nov 06, 2019 6.486 6.521 6.521 6.484 -0.43%
Nov 05, 2019 6.514 6.482 6.528 6.482 0.66%
Nov 04, 2019 6.471 6.457 6.473 6.449 0.40%
Nov 01, 2019 6.445 6.431 6.446 6.415 -2.98%
Oct 31, 2019 6.643 6.651 6.667 6.641 -0.32%
Oct 30, 2019 6.664 6.67 6.673 6.657 -0.22%
Oct 29, 2019 6.679 6.697 6.7 6.674 0.13%
Oct 25, 2019 6.67 6.68 6.686 6.66 -0.12%
Oct 24, 2019 6.678 6.698 6.708 6.674 0.00%
Oct 23, 2019 6.678 6.695 6.695 6.671 -0.33%
Oct 22, 2019 6.7 6.711 6.711 6.689 0.12%
Oct 18, 2019 6.692 6.699 6.704 6.688 -0.10%
Oct 17, 2019 6.699 6.656 6.718 6.636 0.65%
Oct 16, 2019 6.656 6.669 6.673 6.642 -0.06%
Oct 15, 2019 6.66 6.697 6.697 6.651 -0.15%
Oct 14, 2019 6.67 6.737 6.739 6.67 -0.85%
Oct 11, 2019 6.727 6.703 6.731 6.698 0.72%
Oct 10, 2019 6.679 6.662 6.684 6.66 0.36%
Oct 09, 2019 6.655 6.659 6.666 6.636 -0.21%
Oct 07, 2019 6.669 6.693 6.693 6.66 -0.16%
Oct 04, 2019 6.68 6.6 6.684 6.582 1.12%
Oct 03, 2019 6.606 6.609 6.62 6.599 -0.77%
Oct 01, 2019 6.657 6.68 6.702 6.652 -0.57%
Sep 30, 2019 6.695 6.706 6.71 6.681 -0.51%
Sep 27, 2019 6.729 6.774 6.774 6.708 0.28%
Sep 26, 2019 6.71 6.762 6.771 6.697 -0.65%
Sep 25, 2019 6.754 6.774 6.777 6.744 -0.31%
Sep 24, 2019 6.775 6.741 6.782 6.733 0.53%
Sep 23, 2019 6.739 6.767 6.801 6.73 -0.63%
Sep 20, 2019 6.782 6.587 6.874 6.552 2.23%
Sep 19, 2019 6.634 6.611 6.642 6.573 0.26%
Sep 18, 2019 6.617 6.66 6.68 6.602 -1.65%
Sep 17, 2019 6.728 6.728 6.737 6.7 0.27%
Sep 16, 2019 6.71 6.723 6.746 6.683 1.19%
Sep 13, 2019 6.631 6.666 6.674 6.607 -0.41%
Sep 12, 2019 6.658 6.669 6.705 6.631 -0.24%
Sep 11, 2019 6.674 6.606 6.675 6.595 1.58%
Sep 09, 2019 6.57 6.606 6.606 6.563 -0.41%
Sep 06, 2019 6.597 6.595 6.603 6.574 0.40%
Sep 05, 2019 6.571 6.597 6.597 6.555 0.40%
Sep 04, 2019 6.545 6.502 6.547 6.499 0.45%
Sep 03, 2019 6.516 6.498 6.529 6.488 -0.61%
Aug 30, 2019 6.556 6.562 6.582 6.553 0.20%
Aug 29, 2019 6.543 6.571 6.624 6.537 -0.32%
Aug 28, 2019 6.564 6.518 6.576 6.501 0.66%
Aug 27, 2019 6.521 6.393 6.53 6.391 0.76%
Aug 26, 2019 6.472 6.501 6.526 6.472 -1.40%
Aug 23, 2019 6.564 6.567 6.578 6.551 0.15%
Aug 22, 2019 6.554 6.585 6.586 6.531 -0.09%
Aug 21, 2019 6.56 6.583 6.583 6.534 -0.27%
Aug 20, 2019 6.578 6.584 6.627 6.572 -0.05%
Aug 19, 2019 6.581 6.553 6.596 6.549 0.70%
Aug 16, 2019 6.535 6.584 6.596 6.527 -1.28%
Aug 14, 2019 6.62 6.541 6.639 6.523 1.56%
Aug 13, 2019 6.518 6.503 6.538 6.496 0.37%
Aug 09, 2019 6.494 6.404 6.523 6.399 1.44%
Aug 08, 2019 6.402 6.381 6.404 6.364 0.52%
Aug 07, 2019 6.369 6.314 6.398 6.296 0.49%
Aug 06, 2019 6.338 6.361 6.381 6.325 -0.81%
Aug 05, 2019 6.39 6.367 6.423 6.361 0.60%
Aug 02, 2019 6.352 6.333 6.361 6.324 -1.11%
Aug 01, 2019 6.423 6.394 6.432 6.384 0.85%
Jul 31, 2019 6.369 6.403 6.403 6.359 -0.28%
Jul 30, 2019 6.387 6.416 6.437 6.379 -0.39%
Jul 29, 2019 6.412 6.452 6.46 6.412 -1.73%
Jul 26, 2019 6.525 6.538 6.556 6.506 0.17%
Jul 25, 2019 6.514 6.441 6.551 6.422 1.18%
Jul 24, 2019 6.438 6.476 6.479 6.425 -0.40%
Jul 23, 2019 6.464 6.452 6.477 6.408 0.72%
Jul 22, 2019 6.418 6.424 6.453 6.406 0.90%
Jul 19, 2019 6.361 6.383 6.385 6.348 -0.41%
Jul 18, 2019 6.387 6.31 6.402 6.31 0.66%
Jul 17, 2019 6.345 6.281 6.413 6.266 0.22%
Jul 16, 2019 6.331 6.413 6.413 6.317 -1.59%
Jul 15, 2019 6.433 6.459 6.467 6.43 -0.85%
Jul 12, 2019 6.488 6.528 6.541 6.457 -0.08%
Jul 11, 2019 6.493 6.558 6.562 6.487 -0.76%
Jul 10, 2019 6.543 6.588 6.61 6.516 -0.68%
Jul 09, 2019 6.588 6.555 6.61 6.555 0.40%
Jul 08, 2019 6.562 6.713 6.713 6.562 -1.99%
Jul 05, 2019 6.695 6.755 6.766 6.576 -0.83%
Jul 04, 2019 6.751 6.837 6.849 6.751 -1.20%
Jul 03, 2019 6.833 6.809 6.835 6.804 -0.19%
Jul 02, 2019 6.846 6.86 6.876 6.829 -0.52%
Jul 01, 2019 6.882 6.906 6.93 6.882 0.04%
Jun 28, 2019 6.879 6.888 6.9 6.87 -0.26%
Jun 27, 2019 6.897 6.957 6.957 6.88 -0.52%
Jun 26, 2019 6.933 6.917 6.942 6.917 0.74%
Jun 25, 2019 6.882 6.838 6.896 6.837 0.45%
Jun 24, 2019 6.851 6.84 6.883 6.811 -0.15%
Jun 21, 2019 6.861 6.825 6.893 6.825 1.03%
Jun 20, 2019 6.791 6.769 6.791 6.734 -0.73%
Jun 19, 2019 6.841 6.831 6.849 6.817 0.48%
Jun 18, 2019 6.808 6.912 6.92 6.808 -1.77%
Jun 17, 2019 6.931 6.933 6.947 6.915 0.17%
Jun 14, 2019 6.919 6.993 6.997 6.914 -1.28%
Jun 13, 2019 7.009 6.989 7.028 6.965 -0.04%
Jun 12, 2019 7.012 7.022 7.025 6.995 -0.36%
Jun 11, 2019 7.037 7.083 7.097 7.036 -0.57%
Jun 10, 2019 7.077 6.984 7.087 6.983 1.48%
Jun 07, 2019 6.974 6.951 6.984 6.948 0.62%
Jun 06, 2019 6.931 7.012 7.012 6.876 -1.30%
Jun 04, 2019 7.022 6.979 7.024 6.977 0.57%
Jun 03, 2019 6.982 6.949 7.001 6.941 -0.71%
May 31, 2019 7.032 7.075 7.077 7.03 -1.42%
May 30, 2019 7.133 7.135 7.139 7.127 0.11%
May 29, 2019 7.125 7.127 7.143 7.116 -0.34%
May 28, 2019 7.149 7.177 7.179 7.135 -0.25%
May 27, 2019 7.167 7.226 7.228 7.162 -0.82%
May 24, 2019 7.226 7.22 7.239 7.203 -0.18%
May 23, 2019 7.239 7.232 7.244 7.191 -0.29%
May 22, 2019 7.26 7.302 7.308 7.26 -0.59%
May 21, 2019 7.303 7.293 7.312 7.286 0.23%
May 20, 2019 7.286 7.287 7.309 7.275 -1.03%
May 17, 2019 7.362 7.397 7.397 7.36 -0.20%
May 16, 2019 7.377 7.394 7.402 7.375 -0.03%
May 15, 2019 7.379 7.379 7.384 7.36 0.01%
May 14, 2019 7.378 7.388 7.388 7.348 -0.14%
May 13, 2019 7.388 7.418 7.419 7.385 -0.34%
May 10, 2019 7.413 7.407 7.426 7.403 0.22%
May 09, 2019 7.397 7.387 7.4 7.371 0.30%
May 08, 2019 7.375 7.392 7.392 7.37 -0.09%
May 07, 2019 7.382 7.417 7.424 7.381 -0.16%
May 06, 2019 7.394 7.403 7.403 7.365 -0.04%
May 03, 2019 7.397 7.372 7.401 7.369 0.15%
May 02, 2019 7.386 7.411 7.411 7.386 -0.38%
Apr 30, 2019 7.414 7.395 7.421 7.387 0.08%
Apr 26, 2019 7.408 7.436 7.446 7.405 -0.58%
Apr 25, 2019 7.451 7.441 7.477 7.441 0.36%
Apr 24, 2019 7.424 7.429 7.436 7.421 -0.66%
Apr 23, 2019 7.473 7.489 7.495 7.46 -0.01%
Apr 22, 2019 7.474 7.455 7.497 7.455 0.73%
Apr 18, 2019 7.42 7.412 7.43 7.408 0.41%
Apr 16, 2019 7.39 7.39 7.404 7.376 -0.03%
Apr 15, 2019 7.392 7.411 7.414 7.387 -0.23%
Apr 12, 2019 7.409 7.383 7.41 7.38 0.52%
Apr 11, 2019 7.371 7.381 7.381 7.362 0.05%
Apr 10, 2019 7.367 7.363 7.379 7.356 -0.09%
Apr 09, 2019 7.374 7.411 7.418 7.373 -0.35%
Apr 08, 2019 7.4 7.374 7.411 7.374 0.64%
Apr 05, 2019 7.353 7.352 7.362 7.316 0.07%
Apr 04, 2019 7.348 7.271 7.348 7.229 1.06%
Apr 03, 2019 7.271 7.28 7.288 7.255 -0.01%
Apr 02, 2019 7.272 7.356 7.356 7.271 -1.01%
Mar 29, 2019 7.346 7.329 7.351 7.31 0.31%
Mar 28, 2019 7.323 7.319 7.334 7.301 -0.05%
Mar 27, 2019 7.327 7.344 7.357 7.323 -0.20%
Mar 26, 2019 7.342 7.329 7.343 7.328 -1.73%
Mar 25, 2019 7.471 7.471 7.474 7.456 -0.44%
Mar 22, 2019 7.504 7.477 7.506 7.474 -0.17%
Mar 20, 2019 7.517 7.535 7.544 7.513 -0.25%
Mar 19, 2019 7.536 7.494 7.545 7.479 0.75%
Mar 18, 2019 7.48 7.477 7.486 7.452 -0.29%
Mar 15, 2019 7.502 7.558 7.561 7.5 -0.68%
Mar 14, 2019 7.553 7.59 7.59 7.536 0.07%
Mar 13, 2019 7.548 7.534 7.553 7.523 0.47%
Mar 12, 2019 7.513 7.527 7.536 7.493 0.01%
Mar 11, 2019 7.512 7.54 7.542 7.503 -0.27%
Mar 08, 2019 7.532 7.565 7.571 7.524 -0.63%
Mar 07, 2019 7.58 7.575 7.58 7.561 0.11%
Mar 06, 2019 7.572 7.554 7.587 7.548 0.21%
Mar 05, 2019 7.556 7.55 7.561 7.53 0.00%
Mar 01, 2019 7.556 7.588 7.589 7.545 -0.46%
Feb 28, 2019 7.591 7.679 7.679 7.591 -1.06%
Feb 27, 2019 7.672 7.608 7.699 7.591 1.12%
Feb 26, 2019 7.587 7.624 7.624 7.578 0.04%
Feb 25, 2019 7.584 7.591 7.611 7.582 -0.28%
Feb 22, 2019 7.605 7.544 7.61 7.544 0.81%
Feb 21, 2019 7.544 7.573 7.573 7.543 -0.01%
Feb 20, 2019 7.545 7.571 7.572 7.541 -0.46%
Feb 18, 2019 7.58 7.601 7.601 7.565 0.04%
Feb 15, 2019 7.577 7.539 7.584 7.534 0.74%
Feb 14, 2019 7.521 7.485 7.524 7.483 0.74%
Feb 13, 2019 7.466 7.469 7.479 7.436 -0.90%
Feb 12, 2019 7.534 7.54 7.54 7.51 0.07%
Feb 11, 2019 7.529 7.524 7.548 7.509 0.07%
Feb 08, 2019 7.524 7.488 7.531 7.459 0.31%
Feb 07, 2019 7.501 7.573 7.588 7.47 -0.85%
Feb 06, 2019 7.565 7.602 7.602 7.565 -0.66%
Feb 05, 2019 7.615 7.669 7.672 7.609 -0.74%
Feb 04, 2019 7.672 7.65 7.674 7.632 0.81%
Feb 01, 2019 7.61 7.47 7.651 7.425 1.70%
Jan 31, 2019 7.483 7.532 7.551 7.482 -0.90%
Jan 30, 2019 7.551 7.541 7.556 7.533 0.35%
Jan 29, 2019 7.525 7.533 7.551 7.522 -0.21%
Jan 28, 2019 7.541 7.558 7.562 7.535 -0.07%
Jan 25, 2019 7.546 7.578 7.578 7.524 -0.15%
Jan 24, 2019 7.557 7.569 7.604 7.555 -0.26%
Jan 23, 2019 7.577 7.52 7.585 7.511 0.58%
Jan 22, 2019 7.533 7.552 7.555 7.516 -0.48%
Jan 21, 2019 7.569 7.628 7.65 7.545 -0.36%
Jan 18, 2019 7.596 7.593 7.609 7.567 0.62%
Jan 17, 2019 7.549 7.573 7.587 7.533 -0.19%
Jan 16, 2019 7.563 7.479 7.577 7.465 1.20%
Jan 15, 2019 7.473 7.472 7.49 7.457 0.57%
Jan 14, 2019 7.431 7.474 7.474 7.423 -0.96%
Jan 11, 2019 7.503 7.479 7.519 7.449 0.36%
Jan 10, 2019 7.476 7.488 7.516 7.466 0.08%
Jan 09, 2019 7.47 7.476 7.482 7.444 0.21%
Jan 08, 2019 7.454 7.503 7.534 7.439 -0.72%
Jan 07, 2019 7.508 7.467 7.519 7.439 0.81%
Jan 04, 2019 7.448 7.407 7.475 7.406 0.28%
Jan 03, 2019 7.427 7.397 7.433 7.381 0.99%
Jan 02, 2019 7.354 7.409 7.415 7.35 -0.86%
Jan 01, 2019 7.418 7.401 7.447 7.385 0.65%
Dec 31, 2018 7.37 7.368 7.389 7.339 -0.28%
Dec 28, 2018 7.391 7.274 7.393 7.266 1.57%
Dec 27, 2018 7.277 7.307 7.307 7.235 0.19%
Dec 26, 2018 7.263 7.249 7.267 7.228 -0.33%
Dec 24, 2018 7.287 7.298 7.306 7.278 0.15%
Dec 21, 2018 7.276 7.269 7.316 7.259 0.06%
Dec 20, 2018 7.272 7.253 7.275 7.233 0.73%
Dec 19, 2018 7.219 7.241 7.288 7.218 -1.72%
Dec 18, 2018 7.345 7.427 7.438 7.345 -1.55%
Dec 17, 2018 7.461 7.443 7.463 7.423 0.27%
Dec 14, 2018 7.441 7.429 7.464 7.425 0.45%
Dec 13, 2018 7.408 7.389 7.437 7.382 -0.04%
Dec 12, 2018 7.411 7.476 7.479 7.41 -1.55%
Dec 11, 2018 7.528 7.695 7.703 7.512 -0.78%
Dec 10, 2018 7.587 7.505 7.598 7.493 1.65%
Dec 07, 2018 7.464 7.401 7.48 7.389 0.55%
Dec 06, 2018 7.423 7.412 7.443 7.371 -0.23%
Dec 05, 2018 7.44 7.562 7.573 7.435 -1.77%
Dec 04, 2018 7.574 7.618 7.618 7.566 -0.68%
Dec 03, 2018 7.626 7.646 7.653 7.616 0.25%
Nov 30, 2018 7.607 7.627 7.63 7.596 -0.01%
Nov 29, 2018 7.608 7.62 7.62 7.576 -0.47%
Nov 28, 2018 7.644 7.688 7.698 7.644 -1.16%
Nov 27, 2018 7.734 7.747 7.75 7.713 0.10%
Nov 26, 2018 7.726 7.677 7.738 7.677 0.21%
Nov 22, 2018 7.71 7.754 7.767 7.704 -1.05%
Nov 20, 2018 7.792 7.767 7.795 7.756 0.01%
Nov 19, 2018 7.791 7.82 7.836 7.789 -0.31%
Nov 16, 2018 7.815 7.775 7.816 7.768 0.76%
Nov 15, 2018 7.756 7.736 7.76 7.734 0.30%
Nov 14, 2018 7.733 7.724 7.748 7.707 -0.37%
Nov 13, 2018 7.762 7.777 7.783 7.757 -0.54%
Nov 12, 2018 7.804 7.789 7.821 7.788 0.50%
Nov 09, 2018 7.765 7.766 7.781 7.757 -0.40%
Nov 06, 2018 7.796 7.801 7.811 7.791 -0.15%
Nov 05, 2018 7.808 7.799 7.812 7.791 0.35%
Nov 02, 2018 7.781 7.785 7.793 7.752 -0.54%
Nov 01, 2018 7.823 7.831 7.84 7.82 -0.38%
Oct 31, 2018 7.853 7.881 7.893 7.846 0.24%
Oct 30, 2018 7.834 7.825 7.84 7.818 0.31%
Oct 29, 2018 7.81 7.836 7.836 7.797 -0.85%
Oct 26, 2018 7.877 7.885 7.891 7.861 0.13%
Oct 25, 2018 7.867 7.864 7.885 7.845 -0.06%
Oct 24, 2018 7.872 7.852 7.878 7.83 -0.28%
Oct 23, 2018 7.894 7.937 7.938 7.88 -0.45%
Oct 22, 2018 7.93 7.935 7.935 7.892 0.11%
Oct 19, 2018 7.921 7.891 7.927 7.88 0.15%
Oct 17, 2018 7.909 7.885 7.926 7.863 0.47%
Oct 16, 2018 7.872 7.946 7.954 7.87 -0.62%
Oct 15, 2018 7.921 7.962 7.983 7.921 -0.79%
Oct 12, 2018 7.984 7.971 8.008 7.963 -0.03%
Oct 11, 2018 7.986 8.001 8.023 7.978 -0.56%
Oct 10, 2018 8.031 8.049 8.071 8.027 -0.56%
Oct 09, 2018 8.076 7.989 8.092 7.989 1.28%
Oct 08, 2018 7.974 7.989 8.017 7.968 -0.62%
Oct 05, 2018 8.024 8.158 8.165 8.024 -1.64%
Oct 04, 2018 8.158 8.193 8.21 8.155 0.57%
Oct 03, 2018 8.112 8.057 8.115 8.031 1.55%
Oct 01, 2018 7.988 7.923 7.997 7.923 -0.45%
Sep 28, 2018 8.024 8.042 8.053 8.015 -0.04%
Sep 27, 2018 8.027 8.043 8.073 8.024 -0.56%
Sep 26, 2018 8.072 8.124 8.124 8.063 -0.65%
Sep 25, 2018 8.125 8.131 8.141 8.113 0.04%
Sep 24, 2018 8.122 8.094 8.13 8.074 0.57%
Sep 21, 2018 8.076 8.031 8.135 8.017 0.02%
Sep 19, 2018 8.074 8.124 8.134 8.067 -0.81%
Sep 18, 2018 8.14 8.106 8.143 8.043 0.52%
Sep 17, 2018 8.098 8.164 8.184 8.09 -0.32%
Sep 16, 2018 8.124 8.143 8.148 8.121 -0.04%
Sep 14, 2018 8.127 8.093 8.131 8.091 -0.09%
Sep 12, 2018 8.134 8.218 8.231 8.121 -0.59%
Sep 11, 2018 8.182 8.155 8.189 8.134 0.29%
Sep 10, 2018 8.158 8.069 8.158 8.069 1.58%
Sep 07, 2018 8.031 8.05 8.05 8.011 -0.31%
Sep 06, 2018 8.056 8.038 8.085 8.033 0.09%
Sep 05, 2018 8.049 8.043 8.11 8.033 -0.16%
Sep 04, 2018 8.062 8.006 8.069 7.986 0.79%
Sep 03, 2018 7.999 7.94 8 7.917 0.60%
Aug 31, 2018 7.951 7.951 7.958 7.937 0.26%
Aug 30, 2018 7.93 7.93 7.941 7.914 0.15%
Aug 29, 2018 7.918 7.914 7.92 7.895 0.29%
Aug 28, 2018 7.895 7.892 7.921 7.892 0.01%
Aug 27, 2018 7.894 7.865 7.898 7.86 0.29%
Aug 24, 2018 7.871 7.895 7.9 7.871 -0.10%
Aug 23, 2018 7.879 7.878 7.879 7.861 0.66%
Aug 21, 2018 7.827 7.834 7.834 7.814 -0.14%
Aug 20, 2018 7.838 7.836 7.842 7.826 -0.29%
Aug 16, 2018 7.861 7.849 7.876 7.839 0.55%
Aug 14, 2018 7.818 7.8 7.824 7.795 -0.06%
Aug 13, 2018 7.823 7.807 7.825 7.789 0.89%
Aug 10, 2018 7.754 7.743 7.759 7.737 0.12%
Aug 09, 2018 7.745 7.754 7.762 7.74 -0.48%
Aug 08, 2018 7.782 7.792 7.793 7.776 -0.05%
Aug 07, 2018 7.786 7.772 7.787 7.757 0.23%
Aug 06, 2018 7.768 7.754 7.773 7.747 0.06%
Aug 03, 2018 7.763 7.742 7.771 7.739 0.54%
Aug 02, 2018 7.721 7.698 7.732 7.681 0.26%
Aug 01, 2018 7.701 7.767 7.841 7.701 -0.91%
Jul 31, 2018 7.772 7.797 7.797 7.769 -0.23%
Jul 30, 2018 7.79 7.78 7.799 7.776 0.13%
Jul 27, 2018 7.78 7.766 7.788 7.762 0.27%
Jul 26, 2018 7.759 7.806 7.806 7.756 -0.33%
Jul 25, 2018 7.785 7.807 7.811 7.782 0.01%
Jul 24, 2018 7.784 7.806 7.815 7.778 -0.33%
Jul 23, 2018 7.81 7.788 7.819 7.774 0.32%
Jul 20, 2018 7.785 7.787 7.797 7.772 0.00%
Jul 19, 2018 7.785 7.782 7.785 7.764 0.43%
Jul 18, 2018 7.752 7.725 7.759 7.723 0.08%
Jul 17, 2018 7.746 7.763 7.764 7.729 -0.69%
Jul 16, 2018 7.8 7.82 7.848 7.797 0.12%
Jul 13, 2018 7.791 7.791 7.802 7.77 0.14%
Jul 12, 2018 7.78 7.826 7.842 7.778 -1.17%
Jul 11, 2018 7.872 7.897 7.914 7.864 -0.35%
Jul 10, 2018 7.9 7.907 7.912 7.893 0.13%
Jul 09, 2018 7.89 7.871 7.892 7.866 0.25%
Jul 06, 2018 7.87 7.89 7.901 7.869 -0.34%
Jul 05, 2018 7.897 7.849 7.9 7.841 0.57%
Jul 04, 2018 7.852 7.878 7.916 7.836 -0.39%
Jul 03, 2018 7.883 7.905 7.906 7.877 -0.37%
Jul 02, 2018 7.912 7.889 7.917 7.867 0.11%
Jun 29, 2018 7.903 7.922 7.922 7.869 -0.40%
Jun 28, 2018 7.935 7.904 7.942 7.9 0.81%
Jun 27, 2018 7.871 7.87 7.878 7.857 0.54%
Jun 26, 2018 7.829 7.839 7.849 7.807 0.06%
Jun 25, 2018 7.824 7.814 7.859 7.805 0.06%
Jun 22, 2018 7.819 7.789 7.841 7.771 0.60%
Jun 21, 2018 7.772 7.798 7.812 7.769 -0.70%
Jun 20, 2018 7.827 7.805 7.85 7.804 -0.46%
Jun 19, 2018 7.863 7.921 7.921 7.855 -0.18%
Jun 18, 2018 7.877 7.832 7.882 7.818 -0.15%
Jun 15, 2018 7.889 7.93 7.943 7.88 -0.70%
Jun 14, 2018 7.945 7.946 7.955 7.9 0.19%
Jun 13, 2018 7.93 7.966 7.968 7.919 -0.45%
Jun 12, 2018 7.966 7.972 7.992 7.965 0.04%
Jun 11, 2018 7.963 7.977 8 7.946 0.20%
Jun 08, 2018 7.947 7.997 7.997 7.918 -0.58%
Jun 07, 2018 7.993 7.939 7.993 7.937 0.96%
Jun 06, 2018 7.917 7.852 7.934 7.827 1.06%
Jun 05, 2018 7.834 7.86 7.874 7.823 -0.53%
Jun 04, 2018 7.876 7.868 7.902 7.852 0.36%
Jun 01, 2018 7.848 7.86 7.877 7.848 0.28%
May 31, 2018 7.826 7.823 7.851 7.816 0.57%
May 30, 2018 7.782 7.742 7.785 7.721 0.34%
May 29, 2018 7.756 7.761 7.792 7.753 0.22%
May 28, 2018 7.739 7.733 7.774 7.721 -0.71%
May 25, 2018 7.794 7.864 7.888 7.793 -0.98%
May 24, 2018 7.871 7.845 7.884 7.838 0.28%
May 23, 2018 7.849 7.835 7.868 7.827 0.51%
May 22, 2018 7.809 7.818 7.847 7.787 0.00%
May 21, 2018 7.809 7.901 7.901 7.802 -0.33%
May 20, 2018 7.835 7.835 7.835 7.835 0.00%
May 18, 2018 7.835 7.903 7.927 7.76 -0.57%
May 17, 2018 7.88 7.922 7.944 7.879 -0.28%
May 16, 2018 7.902 7.919 7.945 7.871 -0.01%
May 15, 2018 7.903 7.906 7.913 7.814 0.98%
May 14, 2018 7.826 7.72 7.829 7.708 1.29%
May 11, 2018 7.726 7.711 7.757 7.701 0.14%
May 10, 2018 7.715 7.715 7.761 7.715 0.08%
May 09, 2018 7.709 7.652 7.721 7.648 1.70%
May 08, 2018 7.58 7.636 7.655 7.553 -0.55%
May 07, 2018 7.622 7.601 7.655 7.601 -1.37%
May 04, 2018 7.728 7.748 7.759 7.723 -0.08%
May 03, 2018 7.734 7.736 7.746 7.683 0.01%
May 02, 2018 7.733 7.731 7.742 7.702 -0.44%
Apr 27, 2018 7.767 7.746 7.773 7.74 0.15%
Apr 26, 2018 7.755 7.749 7.785 7.723 0.22%
Apr 25, 2018 7.738 7.714 7.779 7.701 0.72%
Apr 24, 2018 7.683 7.738 7.741 7.642 -0.74%
Apr 23, 2018 7.74 7.731 7.769 7.672 0.29%
Apr 20, 2018 7.718 7.785 7.797 7.655 1.14%
Apr 19, 2018 7.631 7.602 7.651 7.588 1.26%
Apr 18, 2018 7.536 7.492 7.536 7.478 0.63%
Apr 17, 2018 7.489 7.483 7.509 7.471 0.04%
Apr 16, 2018 7.486 7.404 7.49 7.404 0.74%
Apr 13, 2018 7.431 7.503 7.522 7.423 -0.50%
Apr 12, 2018 7.468 7.512 7.527 7.443 -0.90%
Apr 11, 2018 7.536 7.423 7.542 7.386 2.13%
Apr 10, 2018 7.379 7.247 7.379 7.247 2.12%
Apr 09, 2018 7.226 7.204 7.239 7.153 0.71%
Apr 06, 2018 7.175 7.146 7.179 7.139 0.67%
Apr 05, 2018 7.127 7.306 7.306 7.123 -2.29%
Apr 04, 2018 7.294 7.339 7.345 7.291 -0.52%
Apr 03, 2018 7.332 7.333 7.367 7.312 -0.89%
Mar 28, 2018 7.398 7.313 7.412 7.286 0.89%
Mar 27, 2018 7.333 7.371 7.398 7.302 -3.80%
Mar 26, 2018 7.623 7.577 7.63 7.574 0.87%
Mar 23, 2018 7.557 7.533 7.562 7.521 -0.04%
Mar 22, 2018 7.56 7.581 7.615 7.548 -0.28%
Mar 21, 2018 7.581 7.66 7.677 7.579 -0.45%
Mar 20, 2018 7.615 7.604 7.628 7.595 0.09%
Mar 19, 2018 7.608 7.585 7.613 7.542 0.67%
Mar 16, 2018 7.557 7.64 7.648 7.557 -1.00%
Mar 15, 2018 7.633 7.672 7.711 7.625 -0.68%
Mar 14, 2018 7.685 7.646 7.693 7.643 0.42%
Mar 13, 2018 7.653 7.607 7.665 7.604 0.31%
Mar 12, 2018 7.629 7.697 7.7 7.62 -0.55%
Mar 09, 2018 7.671 7.652 7.729 7.634 0.12%
Mar 08, 2018 7.662 7.679 7.713 7.652 -0.21%
Mar 07, 2018 7.678 7.769 7.769 7.678 -1.25%
Mar 06, 2018 7.775 7.8 7.8 7.758 -0.01%
Mar 05, 2018 7.776 7.755 7.783 7.741 0.49%
Mar 01, 2018 7.738 7.726 7.776 7.696 0.16%
Feb 28, 2018 7.726 7.696 7.726 7.673 0.78%
Feb 27, 2018 7.666 7.708 7.717 7.657 -0.29%
Feb 26, 2018 7.688 7.657 7.708 7.657 0.27%
Feb 23, 2018 7.667 7.76 7.76 7.667 -1.02%
Feb 22, 2018 7.746 7.816 7.816 7.724 0.47%
Feb 21, 2018 7.71 7.677 7.71 7.657 0.55%
Feb 20, 2018 7.668 7.606 7.694 7.603 1.12%
Feb 18, 2018 7.583 7.583 7.583 7.583 0.08%
Feb 16, 2018 7.577 7.576 7.597 7.571 0.12%
Feb 15, 2018 7.568 7.567 7.611 7.547 1.03%
Feb 14, 2018 7.491 7.453 7.509 7.449 -0.07%
Feb 12, 2018 7.496 7.47 7.525 7.449 0.08%
Feb 09, 2018 7.49 7.458 7.524 7.452 0.32%
Feb 08, 2018 7.466 7.506 7.522 7.466 -0.86%
Feb 07, 2018 7.531 7.583 7.62 7.496 -0.49%
Feb 06, 2018 7.568 7.562 7.616 7.538 -0.49%
Feb 05, 2018 7.605 7.62 7.62 7.572 0.57%
Feb 02, 2018 7.562 7.679 7.689 7.509 -0.57%
Feb 01, 2018 7.605 7.446 7.625 7.399 2.36%
Jan 31, 2018 7.43 7.423 7.439 7.402 -0.05%
Jan 30, 2018 7.434 7.44 7.478 7.418 -0.09%
Jan 29, 2018 7.441 7.322 7.444 7.295 1.83%
Jan 25, 2018 7.307 7.312 7.341 7.299 0.43%
Jan 24, 2018 7.276 7.265 7.282 7.243 -1.85%
Jan 23, 2018 7.413 7.49 7.49 7.407 -0.66%
Jan 22, 2018 7.462 7.498 7.509 7.453 -0.23%
Jan 19, 2018 7.479 7.479 7.486 7.451 0.11%
Jan 18, 2018 7.471 7.447 7.479 7.436 0.76%
Jan 17, 2018 7.415 7.547 7.552 7.374 -1.81%
Jan 16, 2018 7.552 7.504 7.587 7.482 1.46%
Jan 15, 2018 7.443 7.471 7.471 7.438 -0.16%
Jan 12, 2018 7.455 7.443 7.482 7.404 0.26%
Jan 11, 2018 7.436 7.419 7.456 7.406 -0.07%
Jan 10, 2018 7.441 7.411 7.454 7.411 1.00%
Jan 09, 2018 7.367 7.36 7.377 7.341 0.31%
Jan 08, 2018 7.344 7.285 7.348 7.279 0.77%
Jan 05, 2018 7.288 7.331 7.343 7.281 -0.59%
Jan 04, 2018 7.331 7.346 7.365 7.328 0.12%
Jan 03, 2018 7.322 7.405 7.423 7.32 -0.84%
Jan 02, 2018 7.384 7.341 7.399 7.341 0.64%
Jan 01, 2018 7.337 7.349 7.363 7.315 0.15%
Dec 29, 2017 7.326 7.41 7.41 7.27 -0.95%
Dec 28, 2017 7.396 7.303 7.399 7.302 2.45%
Dec 27, 2017 7.219 7.304 7.304 7.218 -0.77%
Dec 26, 2017 7.275 7.289 7.307 7.261 0.06%
Dec 22, 2017 7.271 7.21 7.293 7.206 0.79%
Dec 21, 2017 7.214 7.249 7.293 7.207 -0.07%
Dec 20, 2017 7.219 7.204 7.223 7.195 0.57%
Dec 19, 2017 7.178 7.198 7.198 7.164 -0.04%
Dec 18, 2017 7.181 7.17 7.223 7.143 0.67%
Dec 16, 2017 7.133 7.133 7.133 7.133 -0.01%
Dec 15, 2017 7.134 7.113 7.14 7.112 0.06%
Dec 14, 2017 7.13 7.143 7.169 7.126 -0.60%
Dec 13, 2017 7.173 7.246 7.255 7.173 -0.25%
Dec 12, 2017 7.191 7.22 7.235 7.169 0.26%
Dec 11, 2017 7.172 7.094 7.177 7.089 1.17%
Dec 08, 2017 7.089 7.08 7.109 7.073 0.50%
Dec 07, 2017 7.054 7.015 7.061 7.012 0.33%
Dec 06, 2017 7.031 7.06 7.084 7.029 -0.40%
Dec 05, 2017 7.059 7.074 7.08 7.054 -0.34%
Dec 04, 2017 7.083 7.088 7.107 7.071 0.35%
Nov 30, 2017 7.058 7.05 7.071 7.032 0.47%
Nov 29, 2017 7.025 7.037 7.045 7.017 -0.07%
Nov 28, 2017 7.03 7.074 7.079 7.028 -0.37%
Nov 27, 2017 7.056 7.012 7.06 7.012 0.77%
Nov 24, 2017 7.002 7.009 7.043 6.996 0.24%
Nov 23, 2017 6.985 6.947 7.022 6.946 0.37%
Nov 22, 2017 6.959 6.899 6.979 6.899 0.91%
Nov 21, 2017 6.896 6.891 6.918 6.886 0.10%
Nov 20, 2017 6.889 6.979 6.979 6.887 -2.27%
Nov 17, 2017 7.049 6.953 7.059 6.953 -0.18%
Nov 16, 2017 7.062 7.023 7.084 7.02 0.66%
Nov 15, 2017 7.016 7.031 7.038 7.016 -0.48%
Nov 14, 2017 7.05 6.988 7.066 6.982 1.12%
Nov 13, 2017 6.972 6.976 6.984 6.962 0.23%
Nov 10, 2017 6.956 6.935 6.97 6.923 0.36%
Nov 09, 2017 6.931 6.942 6.944 6.918 -0.12%
Nov 08, 2017 6.939 6.925 6.949 6.918 0.16%
Nov 07, 2017 6.928 6.923 6.942 6.919 0.49%
Nov 06, 2017 6.894 6.871 6.901 6.87 0.52%
Nov 03, 2017 6.858 6.859 6.876 6.847 -0.03%
Nov 02, 2017 6.86 6.884 6.889 6.858 -0.46%
Nov 01, 2017 6.892 6.879 6.896 6.872 0.44%
Oct 31, 2017 6.862 6.87 6.898 6.856 -0.29%
Oct 30, 2017 6.882 6.821 6.891 6.818 1.09%
Oct 29, 2017 6.808 6.808 6.808 6.808 0.01%
Oct 27, 2017 6.807 6.814 6.843 6.798 0.13%
Oct 26, 2017 6.798 6.805 6.808 6.798 -0.23%
Oct 25, 2017 6.814 6.809 6.816 6.795 0.47%
Oct 24, 2017 6.782 6.798 6.799 6.768 -0.25%
Oct 23, 2017 6.799 6.791 6.806 6.786 0.55%
Oct 22, 2017 6.762 6.762 6.762 6.762 0.03%
Oct 18, 2017 6.76 6.764 6.773 6.758 -0.04%
Oct 17, 2017 6.763 6.745 6.77 6.742 0.43%
Oct 16, 2017 6.734 6.732 6.746 6.73 0.00%
Oct 13, 2017 6.734 6.723 6.749 6.72 -0.28%
Oct 12, 2017 6.753 6.734 6.756 6.729 0.19%
Oct 11, 2017 6.74 6.76 6.76 6.73 -0.01%
Oct 10, 2017 6.741 6.786 6.786 6.739 -0.58%
Oct 09, 2017 6.78 6.76 6.785 6.752 0.34%
Oct 06, 2017 6.757 6.729 6.764 6.729 0.42%
Oct 05, 2017 6.729 6.729 6.729 6.729 0.39%
Oct 04, 2017 6.703 6.703 6.703 6.703 0.83%
Oct 03, 2017 6.648 6.648 6.648 6.648 -0.23%
Sep 29, 2017 6.663 6.663 6.663 6.663 0.33%
Sep 28, 2017 6.641 6.641 6.641 6.641 -0.38%
Sep 27, 2017 6.666 6.666 6.666 6.666 -0.04%
Sep 26, 2017 6.669 6.669 6.669 6.669 0.77%
Sep 25, 2017 6.618 6.618 6.618 6.618 -0.68%
Sep 22, 2017 6.663 6.663 6.663 6.663 -0.16%
Sep 21, 2017 6.674 6.674 6.674 6.674 1.47%
Sep 20, 2017 6.577 6.577 6.577 6.577 -0.21%
Sep 19, 2017 6.591 6.591 6.591 6.591 -0.29%
Sep 18, 2017 6.61 6.61 6.61 6.61 0.18%
Sep 15, 2017 6.598 6.598 6.598 6.598 0.12%
Sep 14, 2017 6.59 6.59 6.59 6.59 0.06%
Sep 13, 2017 6.586 6.586 6.586 6.586 0.44%
Sep 12, 2017 6.557 6.557 6.557 6.557 -0.08%
Sep 11, 2017 6.562 6.562 6.562 6.562 0.29%
Sep 08, 2017 6.543 6.543 6.543 6.543 0.43%
Sep 07, 2017 6.515 6.515 6.515 6.515 0.12%
Sep 06, 2017 6.507 6.507 6.507 6.507 0.15%
Sep 05, 2017 6.497 6.497 6.497 6.497 0.02%
Sep 04, 2017 6.496 6.496 6.496 6.496 0.20%
Sep 01, 2017 6.483 6.483 6.483 6.483 -0.64%
Aug 31, 2017 6.525 6.525 6.525 6.525 -0.17%
Aug 30, 2017 6.536 6.536 6.536 6.536 0.05%
Aug 29, 2017 6.533 6.533 6.533 6.533 -0.53%
Aug 28, 2017 6.568 6.568 6.568 6.568 0.46%
Aug 24, 2017 6.538 6.538 6.538 6.538 0.05%
Aug 23, 2017 6.535 6.535 6.535 6.535 0.00%
Aug 22, 2017 6.535 6.535 6.535 6.535 0.38%
Aug 21, 2017 6.51 6.51 6.51 6.51 0.02%
Aug 18, 2017 6.509 6.509 6.509 6.509 -0.37%
Aug 16, 2017 6.533 6.533 6.533 6.533 0.20%
Aug 14, 2017 6.52 6.52 6.52 6.52 0.28%
Aug 11, 2017 6.502 6.502 6.502 6.502 0.12%
Aug 10, 2017 6.494 6.494 6.494 6.494 0.45%
Aug 09, 2017 6.465 6.465 6.465 6.465 0.12%
Aug 08, 2017 6.457 6.457 6.457 6.457 0.00%
Aug 07, 2017 6.457 6.457 6.457 6.457 0.25%
Aug 06, 2017 6.441 6.441 6.441 6.441 0.05%
Aug 04, 2017 6.438 6.438 6.438 6.438 0.14%
Aug 03, 2017 6.429 6.429 6.429 6.429 -0.48%
Aug 02, 2017 6.46 6.46 6.46 6.46 0.31%
Aug 01, 2017 6.44 6.44 6.44 6.44 -0.39%
Jul 31, 2017 6.465 6.465 6.465 6.465 0.05%
Jul 28, 2017 6.462 6.462 6.462 6.462 0.34%
Jul 27, 2017 6.44 6.44 6.44 6.44 -0.09%
Jul 26, 2017 6.446 6.446 6.446 6.446 0.23%
Jul 25, 2017 6.431 6.431 6.431 6.431 0.27%
Jul 24, 2017 6.414 6.414 6.414 6.414 -0.34%
Jul 21, 2017 6.436 6.436 6.436 6.436 -0.26%
Jul 20, 2017 6.453 6.453 6.453 6.453 0.06%
Jul 19, 2017 6.449 6.449 6.449 6.449 -0.09%
Jul 18, 2017 6.455 6.455 6.455 6.455 -0.02%
Jul 17, 2017 6.456 6.456 6.456 6.456 -0.11%
Jul 16, 2017 6.463 6.463 6.463 6.463 0.00%
Jul 14, 2017 6.463 6.463 6.463 6.463 0.11%
Jul 13, 2017 6.456 6.456 6.456 6.456 -0.05%
Jul 12, 2017 6.459 6.459 6.459 6.459 -0.39%
Jul 11, 2017 6.484 6.484 6.484 6.484 0.25%
Jul 10, 2017 6.468 6.468 6.468 6.468 -0.93%
Jul 07, 2017 6.529 6.529 6.529 6.529 -0.11%
Jul 06, 2017 6.536 6.536 6.536 6.536 -0.21%
Jul 05, 2017 6.55 6.55 6.55 6.55 0.03%
Jul 04, 2017 6.548 6.548 6.548 6.548 -0.06%
Jul 03, 2017 6.552 6.552 6.552 6.552 0.63%
Jul 02, 2017 6.511 6.511 6.511 6.511 0.00%
Jul 01, 2017 6.511 6.511 6.511 6.511 0.00%
Jun 30, 2017 6.511 6.511 6.511 6.511 0.06%
Jun 29, 2017 6.507 6.507 6.507 6.507 0.15%
Jun 28, 2017 6.497 6.497 6.497 6.497 0.53%
Jun 27, 2017 6.463 6.463 6.463 6.463 0.05%
Jun 25, 2017 6.46 6.46 6.46 6.46 0.02%
Jun 23, 2017 6.459 6.459 6.459 6.459 0.09%
Jun 22, 2017 6.453 6.453 6.453 6.453 0.36%
Jun 21, 2017 6.43 6.43 6.43 6.43 -0.23%
Jun 20, 2017 6.445 6.445 6.445 6.445 -0.31%
Jun 19, 2017 6.465 6.465 6.465 6.465 -0.39%
Jun 16, 2017 6.49 6.49 6.49 6.49 0.17%
Jun 15, 2017 6.479 6.479 6.479 6.479 0.19%
Jun 14, 2017 6.467 6.467 6.467 6.467 -0.39%
Jun 13, 2017 6.492 6.492 6.492 6.492 -0.35%
Jun 12, 2017 6.515 6.515 6.515 6.515 0.22%
Jun 09, 2017 6.501 6.501 6.501 6.501 -0.47%
Jun 08, 2017 6.532 6.532 6.532 6.532 -0.46%
Jun 07, 2017 6.562 6.562 6.562 6.562 -1.10%
Jun 06, 2017 6.635 6.635 6.635 6.635 -0.17%
Jun 05, 2017 6.646 6.646 6.646 6.646 0.33%
Jun 02, 2017 6.624 6.624 6.624 6.624 0.02%
Jun 01, 2017 6.623 6.623 6.623 6.623 -0.57%
May 31, 2017 6.661 6.661 6.661 6.661 0.00%
May 30, 2017 6.661 6.661 6.661 6.661 -0.10%
May 29, 2017 6.668 6.668 6.668 6.668 -1.75%
May 26, 2017 6.787 6.787 6.787 6.787 -0.06%
May 25, 2017 6.791 6.791 6.791 6.791 -0.09%
May 24, 2017 6.797 6.797 6.797 6.797 0.12%
May 23, 2017 6.789 6.789 6.789 6.789 0.33%
May 22, 2017 6.767 6.767 6.767 6.767 -1.27%
May 19, 2017 6.854 6.854 6.854 6.854 0.19%
May 18, 2017 6.841 6.841 6.841 6.841 -0.03%
May 17, 2017 6.843 6.843 6.843 6.843 0.03%
May 16, 2017 6.841 6.841 6.841 6.841 0.51%
May 15, 2017 6.806 6.806 6.806 6.806 -1.43%
May 12, 2017 6.905 6.905 6.905 6.905 -0.52%
May 11, 2017 6.941 6.941 6.941 6.941 0.01%
May 09, 2017 6.94 6.94 6.94 6.94 0.17%
May 08, 2017 6.928 6.928 6.928 6.928 -0.22%
May 07, 2017 6.943 6.943 6.943 6.943 0.01%
May 05, 2017 6.942 6.942 6.942 6.942 -0.40%
May 04, 2017 6.97 6.97 6.97 6.97 0.22%
May 03, 2017 6.955 6.955 6.955 6.955 -0.53%
May 02, 2017 6.992 6.992 6.992 6.992 0.45%
Apr 28, 2017 6.961 6.961 6.961 6.961 0.26%
Apr 27, 2017 6.943 6.943 6.943 6.943 -0.20%
Apr 26, 2017 6.957 6.957 6.957 6.957 0.33%
Apr 25, 2017 6.934 6.934 6.934 6.934 -0.13%
Apr 24, 2017 6.943 6.943 6.943 6.943 0.29%
Apr 22, 2017 6.923 6.923 6.923 6.923 0.07%
Apr 21, 2017 6.918 6.918 6.918 6.918 0.58%
Apr 20, 2017 6.878 6.878 6.878 6.878 0.36%
Apr 19, 2017 6.853 6.853 6.853 6.853 -0.15%
Apr 18, 2017 6.863 6.863 6.863 6.863 0.23%
Apr 17, 2017 6.847 6.847 6.847 6.847 0.38%
Apr 13, 2017 6.821 6.821 6.821 6.821 0.62%
Apr 12, 2017 6.779 6.779 6.779 6.779 -0.47%
Apr 11, 2017 6.811 6.811 6.811 6.811 -0.79%
Apr 10, 2017 6.865 6.865 6.865 6.865 0.67%
Apr 07, 2017 6.819 6.819 6.819 6.819 0.75%
Apr 06, 2017 6.768 6.768 6.768 6.768 1.76%
Apr 05, 2017 6.651 6.651 6.651 6.651 0.05%
Apr 03, 2017 6.648 6.648 6.648 6.648 -0.15%
Mar 31, 2017 6.658 6.658 6.658 6.658 -0.43%
Mar 30, 2017 6.687 6.687 6.687 6.687 -0.92%
Mar 29, 2017 6.749 6.749 6.749 6.749 0.61%
Mar 27, 2017 6.708 6.708 6.708 6.708 -1.80%
Mar 26, 2017 6.831 6.831 6.831 6.831 0.04%
Mar 24, 2017 6.828 6.828 6.828 6.828 -0.03%
Mar 23, 2017 6.83 6.83 6.83 6.83 0.28%
Mar 22, 2017 6.811 6.811 6.811 6.811 -1.09%
Mar 21, 2017 6.886 6.886 6.886 6.886 -0.13%
Mar 20, 2017 6.895 6.895 6.895 6.895 0.52%
Mar 18, 2017 6.859 6.859 6.859 6.859 -0.01%
Mar 17, 2017 6.86 6.86 6.86 6.86 0.26%
Mar 16, 2017 6.842 6.842 6.842 6.842 0.23%
Mar 15, 2017 6.826 6.826 6.826 6.826 -1.07%
Mar 14, 2017 6.9 6.9 6.9 6.9 -0.06%
Mar 10, 2017 6.904 6.904 6.904 6.904 0.73%
Mar 09, 2017 6.854 6.854 6.854 6.854 -0.15%
Mar 08, 2017 6.864 6.864 6.864 6.864 0.47%
Mar 07, 2017 6.832 6.832 6.832 6.832 -0.51%
Mar 06, 2017 6.867 6.867 6.867 6.867 1.42%
Mar 03, 2017 6.771 6.771 6.771 6.771 -0.88%
Mar 02, 2017 6.831 6.831 6.831 6.831 -1.40%
Mar 01, 2017 6.928 6.928 6.928 6.928 0.84%
Feb 28, 2017 6.87 6.87 6.87 6.87 -0.15%
Feb 27, 2017 6.88 6.88 6.88 6.88 -0.51%
Feb 23, 2017 6.915 6.915 6.915 6.915 -0.29%
Feb 22, 2017 6.935 6.935 6.935 6.935 0.49%
Feb 20, 2017 6.901 6.901 6.901 6.901 0.76%
Feb 17, 2017 6.849 6.849 6.849 6.849 0.10%
Feb 16, 2017 6.842 6.842 6.842 6.842 -0.29%
Feb 15, 2017 6.862 6.862 6.862 6.862 -0.19%
Feb 14, 2017 6.875 6.875 6.875 6.875 0.69%
Feb 13, 2017 6.828 6.828 6.828 6.828 0.34%
Feb 10, 2017 6.805 6.805 6.805 6.805 -0.73%
Feb 09, 2017 6.855 6.855 6.855 6.855 1.60%
Feb 08, 2017 6.747 6.747 6.747 6.747 4.91%
Feb 07, 2017 6.431 6.431 6.431 6.431 0.30%
Feb 06, 2017 6.412 6.412 6.412 6.412 0.06%
Feb 03, 2017 6.408 6.408 6.408 6.408 0.12%
Feb 02, 2017 6.4 6.4 6.4 6.4 -0.40%
Feb 01, 2017 6.426 6.426 6.426 6.426 0.30%
Jan 31, 2017 6.407 6.407 6.407 6.407 0.03%
Jan 30, 2017 6.405 6.405 6.405 6.405 0.11%
Jan 27, 2017 6.398 6.398 6.398 6.398 -0.39%
Jan 25, 2017 6.423 6.423 6.423 6.423 -0.22%
Jan 24, 2017 6.437 6.437 6.437 6.437 -0.22%
Jan 23, 2017 6.451 6.451 6.451 6.451 -0.17%
Jan 20, 2017 6.462 6.462 6.462 6.462 -0.19%
Jan 19, 2017 6.474 6.474 6.474 6.474 0.34%
Jan 18, 2017 6.452 6.452 6.452 6.452 0.51%
Jan 17, 2017 6.419 6.419 6.419 6.419 -0.33%
Jan 16, 2017 6.44 6.44 6.44 6.44 0.36%
Jan 13, 2017 6.417 6.417 6.417 6.417 0.71%
Jan 12, 2017 6.372 6.372 6.372 6.372 -0.30%
Jan 11, 2017 6.391 6.391 6.391 6.391 -0.11%
Jan 10, 2017 6.398 6.398 6.398 6.398 0.06%
Jan 09, 2017 6.394 6.394 6.394 6.394 0.14%
Jan 06, 2017 6.385 6.385 6.385 6.385 0.00%
Jan 05, 2017 6.385 6.385 6.385 6.385 0.39%
Jan 04, 2017 6.36 6.36 6.36 6.36 -1.24%
Jan 03, 2017 6.44 6.44 6.44 6.44 0.59%
Jan 02, 2017 6.402 6.402 6.402 6.402 -1.69%
Dec 30, 2016 6.512 6.512 6.512 6.512 -0.17%
Dec 29, 2016 6.523 6.523 6.523 6.523 -0.88%
Dec 28, 2016 6.581 6.581 6.581 6.581 -0.09%
Dec 27, 2016 6.587 6.587 6.587 6.587 0.26%
Dec 26, 2016 6.57 6.57 6.57 6.57 0.40%
Dec 23, 2016 6.544 6.544 6.544 6.544 0.40%
Dec 22, 2016 6.518 6.518 6.518 6.518 0.90%
Dec 21, 2016 6.46 6.46 6.46 6.46 -0.31%
Dec 20, 2016 6.48 6.48 6.48 6.48 -0.46%
Dec 19, 2016 6.51 6.51 6.51 6.51 0.09%
Dec 16, 2016 6.504 6.504 6.504 6.504 -0.52%
Dec 15, 2016 6.538 6.538 6.538 6.538 2.09%
Dec 14, 2016 6.404 6.404 6.404 6.404 -0.30%
Dec 13, 2016 6.423 6.423 6.423 6.423 -0.22%
Dec 09, 2016 6.437 6.437 6.437 6.437 0.58%
Dec 08, 2016 6.4 6.4 6.4 6.4 -0.16%
Dec 07, 2016 6.41 6.41 6.41 6.41 3.37%
Dec 06, 2016 6.201 6.201 6.201 6.201 -0.24%
Dec 05, 2016 6.216 6.216 6.216 6.216 -0.40%
Dec 02, 2016 6.241 6.241 6.241 6.241 0.47%
Dec 01, 2016 6.212 6.212 6.212 6.212 -0.50%
Nov 30, 2016 6.243 6.243 6.243 6.243 -1.17%
Nov 29, 2016 6.317 6.317 6.317 6.317 -0.09%
Nov 28, 2016 6.323 6.323 6.323 6.323 1.51%
Nov 25, 2016 6.229 6.229 6.229 6.229 0.74%
Nov 24, 2016 6.183 6.183 6.183 6.183 -1.51%
Nov 23, 2016 6.278 6.278 6.278 6.278 -0.46%
Nov 22, 2016 6.307 6.307 6.307 6.307 0.05%
Nov 21, 2016 6.304 6.304 6.304 6.304 -1.93%
Nov 18, 2016 6.428 6.428 6.428 6.428 0.14%
Nov 17, 2016 6.419 6.419 6.419 6.419 -0.39%
Nov 16, 2016 6.444 6.444 6.444 6.444 -1.32%
Nov 15, 2016 6.53 6.53 6.53 6.53 -2.86%
Nov 11, 2016 6.722 6.722 6.722 6.722 0.98%
Nov 10, 2016 6.657 6.657 6.657 6.657 -0.14%
Nov 09, 2016 6.666 6.666 6.666 6.666 -1.91%
Nov 08, 2016 6.796 6.796 6.796 6.796 -0.56%
Nov 07, 2016 6.834 6.834 6.834 6.834 -0.06%
Nov 04, 2016 6.838 6.838 6.838 6.838 0.22%
Nov 03, 2016 6.823 6.823 6.823 6.823 -1.12%
Nov 02, 2016 6.9 6.9 6.9 6.9 -0.12%
Nov 01, 2016 6.908 6.908 6.908 6.908 0.33%
Oct 28, 2016 6.885 6.885 6.885 6.885 -0.04%
Oct 27, 2016 6.888 6.888 6.888 6.888 0.25%
Oct 26, 2016 6.871 6.871 6.871 6.871 0.01%
Oct 25, 2016 6.87 6.87 6.87 6.87 0.20%
Oct 24, 2016 6.856 6.856 6.856 6.856 0.12%
Oct 21, 2016 6.848 6.848 6.848 6.848 0.01%
Oct 20, 2016 6.847 6.847 6.847 6.847 0.41%
Oct 19, 2016 6.819 6.819 6.819 6.819 0.10%
Oct 18, 2016 6.812 6.812 6.812 6.812 -0.47%
Oct 17, 2016 6.844 6.844 6.844 6.844 -0.15%
Oct 15, 2016 6.854 6.854 6.854 6.854 0.03%
Oct 14, 2016 6.852 6.852 6.852 6.852 0.35%
Oct 13, 2016 6.828 6.828 6.828 6.828 0.13%
Oct 10, 2016 6.819 6.819 6.819 6.819 -0.42%
Oct 07, 2016 6.848 6.848 6.848 6.848 0.41%
Oct 06, 2016 6.82 6.82 6.82 6.82 0.34%
Oct 05, 2016 6.797 6.797 6.797 6.797 -0.59%
Oct 04, 2016 6.837 6.837 6.837 6.837 -0.90%
Oct 03, 2016 6.899 6.899 6.899 6.899 -0.85%
Sep 30, 2016 6.958 6.958 6.958 6.958 -0.78%
Sep 29, 2016 7.013 7.013 7.013 7.013 1.33%
Sep 28, 2016 6.921 6.921 6.921 6.921 -0.17%
Sep 27, 2016 6.933 6.933 6.933 6.933 -0.01%
Sep 26, 2016 6.934 6.934 6.934 6.934 -0.46%
Sep 25, 2016 6.966 6.966 6.966 6.966 0.00%
Sep 24, 2016 6.966 6.966 6.966 6.966 0.00%
Sep 23, 2016 6.966 6.966 6.966 6.966 -0.16%
Sep 22, 2016 6.977 6.977 6.977 6.977 -0.88%
Sep 21, 2016 7.039 7.039 7.039 7.039 -0.37%
Sep 20, 2016 7.065 7.065 7.065 7.065 0.18%
Sep 19, 2016 7.052 7.052 7.052 7.052 0.00%
Sep 17, 2016 7.052 7.052 7.052 7.052 0.01%
Sep 16, 2016 7.051 7.051 7.051 7.051 -0.23%
Sep 15, 2016 7.067 7.067 7.067 7.067 -0.18%
Sep 14, 2016 7.08 7.08 7.08 7.08 -0.04%
Sep 12, 2016 7.083 7.083 7.083 7.083 0.37%
Sep 09, 2016 7.057 7.057 7.057 7.057 0.21%
Sep 08, 2016 7.042 7.042 7.042 7.042 -0.18%
Sep 07, 2016 7.055 7.055 7.055 7.055 -0.59%
Sep 06, 2016 7.097 7.097 7.097 7.097 -0.31%
Sep 02, 2016 7.119 7.119 7.119 7.119 0.01%
Sep 01, 2016 7.118 7.118 7.118 7.118 0.11%
Aug 31, 2016 7.11 7.11 7.11 7.11 0.04%
Aug 30, 2016 7.107 7.107 7.107 7.107 -0.20%
Aug 29, 2016 7.121 7.121 7.121 7.121 -0.08%
Aug 26, 2016 7.127 7.127 7.127 7.127 0.07%
Aug 25, 2016 7.122 7.122 7.122 7.122 -0.17%
Aug 24, 2016 7.134 7.134 7.134 7.134 -0.34%
Aug 23, 2016 7.158 7.158 7.158 7.158 0.03%
Aug 22, 2016 7.156 7.156 7.156 7.156 0.80%
Aug 19, 2016 7.099 7.099 7.099 7.099 -0.57%
Aug 18, 2016 7.14 7.14 7.14 7.14 0.51%
Aug 16, 2016 7.104 7.104 7.104 7.104 0.01%
Aug 14, 2016 7.103 7.103 7.103 7.103 0.00%
Aug 13, 2016 7.103 7.103 7.103 7.103 0.03%
Aug 12, 2016 7.101 7.101 7.101 7.101 0.25%
Aug 11, 2016 7.083 7.083 7.083 7.083 -0.25%
Aug 10, 2016 7.101 7.101 7.101 7.101 -0.32%
Aug 09, 2016 7.124 7.124 7.124 7.124 -0.68%
Aug 08, 2016 7.173 7.173 7.173 7.173 0.07%
Aug 06, 2016 7.168 7.168 7.168 7.168 0.03%
Aug 05, 2016 7.166 7.166 7.166 7.166 -0.04%
Aug 04, 2016 7.169 7.169 7.169 7.169 -0.35%
Aug 03, 2016 7.194 7.194 7.194 7.194 0.28%
Aug 02, 2016 7.174 7.174 7.174 7.174 0.49%
Aug 01, 2016 7.139 7.139 7.139 7.139 -0.34%
Jul 29, 2016 7.163 7.163 7.163 7.163 -0.31%
Jul 28, 2016 7.185 7.185 7.185 7.185 -0.90%
Jul 27, 2016 7.25 7.25 7.25 7.25 -0.03%
Jul 26, 2016 7.252 7.252 7.252 7.252 0.06%
Jul 25, 2016 7.248 7.248 7.248 7.248 -0.01%
Jul 22, 2016 7.249 7.249 7.249 7.249 -0.17%
Jul 21, 2016 7.261 7.261 7.261 7.261 -0.12%
Jul 20, 2016 7.27 7.27 7.27 7.27 -0.14%
Jul 19, 2016 7.28 7.28 7.28 7.28 -0.19%
Jul 18, 2016 7.294 7.294 7.294 7.294 0.30%
Jul 15, 2016 7.272 7.272 7.272 7.272 -0.18%
Jul 14, 2016 7.285 7.285 7.285 7.285 0.01%
Jul 13, 2016 7.284 7.284 7.284 7.284 -0.72%
Jul 12, 2016 7.337 7.337 7.337 7.337 -0.64%
Jul 11, 2016 7.384 7.384 7.384 7.384 0.00%
Jul 08, 2016 7.384 7.384 7.384 7.384 0.04%
Jul 07, 2016 7.381 7.381 7.381 7.381 -0.18%
Jul 05, 2016 7.394 7.394 7.394 7.394 -0.42%
Jul 04, 2016 7.425 7.425 7.425 7.425 0.08%
Jul 01, 2016 7.419 7.419 7.419 7.419 -0.39%
Jun 30, 2016 7.448 7.448 7.448 7.448 0.05%
Jun 29, 2016 7.444 7.444 7.444 7.444 -0.12%
Jun 28, 2016 7.453 7.453 7.453 7.453 -0.08%
Jun 27, 2016 7.459 7.459 7.459 7.459 -0.19%
Jun 24, 2016 7.473 7.473 7.473 7.473 -0.08%
Jun 23, 2016 7.479 7.479 7.479 7.479 0.04%
Jun 22, 2016 7.476 7.476 7.476 7.476 -0.29%
Jun 21, 2016 7.498 7.498 7.498 7.498 0.05%
Jun 20, 2016 7.494 7.494 7.494 7.494 -0.09%
Jun 17, 2016 7.501 7.501 7.501 7.501 -0.04%
Jun 16, 2016 7.504 7.504 7.504 7.504 -0.17%
Jun 15, 2016 7.517 7.517 7.517 7.517 0.00%
Jun 14, 2016 7.517 7.517 7.517 7.517 -0.11%
Jun 13, 2016 7.525 7.525 7.525 7.525 0.45%
Jun 10, 2016 7.491 7.491 7.491 7.491 0.07%
Jun 09, 2016 7.486 7.486 7.486 7.486 -0.03%
Jun 08, 2016 7.488 7.488 7.488 7.488 0.08%
Jun 07, 2016 7.482 7.482 7.482 7.482 0.09%
Jun 06, 2016 7.475 7.475 7.475 7.475 -0.17%
Jun 03, 2016 7.488 7.488 7.488 7.488 0.03%
Jun 02, 2016 7.486 7.486 7.486 7.486 0.00%
Jun 01, 2016 7.486 7.486 7.486 7.486 0.20%
May 31, 2016 7.471 7.471 7.471 7.471 0.15%
May 30, 2016 7.46 7.46 7.46 7.46 -0.15%
May 28, 2016 7.471 7.471 7.471 7.471 0.01%
May 27, 2016 7.47 7.47 7.47 7.47 0.01%
May 26, 2016 7.469 7.469 7.469 7.469 0.08%
May 25, 2016 7.463 7.463 7.463 7.463 -0.04%
May 24, 2016 7.466 7.466 7.466 7.466 0.03%
May 23, 2016 7.464 7.464 7.464 7.464 -0.16%
May 20, 2016 7.476 7.476 7.476 7.476 0.08%
May 19, 2016 7.47 7.47 7.47 7.47 -0.05%
May 18, 2016 7.474 7.474 7.474 7.474 0.30%
May 17, 2016 7.452 7.452 7.452 7.452 0.00%
May 16, 2016 7.452 7.452 7.452 7.452 0.05%
May 13, 2016 7.448 7.448 7.448 7.448 0.35%
May 12, 2016 7.422 7.422 7.422 7.422 -0.08%
May 11, 2016 7.428 7.428 7.428 7.428 0.00%
May 10, 2016 7.428 7.428 7.428 7.428 0.04%
May 09, 2016 7.425 7.425 7.425 7.425 -0.13%
May 06, 2016 7.435 7.435 7.435 7.435 0.00%
May 05, 2016 7.435 7.435 7.435 7.435 0.04%
May 04, 2016 7.432 7.432 7.432 7.432 -0.13%
May 03, 2016 7.442 7.442 7.442 7.442 0.04%
May 02, 2016 7.439 7.439 7.439 7.439 0.05%
Apr 29, 2016 7.435 7.435 7.435 7.435 -0.11%
Apr 28, 2016 7.443 7.443 7.443 7.443 -0.23%
Apr 27, 2016 7.46 7.46 7.46 7.46 -0.12%
Apr 26, 2016 7.469 7.469 7.469 7.469 -0.01%
Apr 25, 2016 7.47 7.47 7.47 7.47 0.19%
Apr 22, 2016 7.456 7.456 7.456 7.456 -0.23%
Apr 21, 2016 7.473 7.473 7.473 7.473 0.48%
Apr 20, 2016 7.437 7.437 7.437 7.437 0.27%
Apr 18, 2016 7.417 7.417 7.417 7.417 -0.24%
Apr 13, 2016 7.435 7.435 7.435 7.435 0.24%
Apr 12, 2016 7.417 7.417 7.417 7.417 0.03%
Apr 11, 2016 7.415 7.415 7.415 7.415 -0.43%
Apr 07, 2016 7.447 7.447 7.447 7.447 -0.17%
Apr 06, 2016 7.46 7.46 7.46 7.46 -0.03%
Apr 05, 2016 7.462 7.462 7.462 7.462 0.73%
Apr 04, 2016 7.408 7.408 7.408 7.408 -0.68%
Mar 31, 2016 7.459 7.459 7.459 7.459 -0.49%
Mar 30, 2016 7.496 7.496 7.496 7.496 -0.24%
Mar 29, 2016 7.514 7.514 7.514 7.514 0.21%
Mar 28, 2016 7.498 7.498 7.498 7.498 -0.12%
Mar 23, 2016 7.507 7.507 7.507 7.507 0.04%
Mar 22, 2016 7.504 7.504 7.504 7.504 0.00%
Mar 21, 2016 7.504 7.504 7.504 7.504 -0.21%
Mar 18, 2016 7.52 7.52 7.52 7.52 0.11%
Mar 17, 2016 7.512 7.512 7.512 7.512 -0.78%
Mar 16, 2016 7.571 7.571 7.571 7.571 -0.12%
Mar 15, 2016 7.58 7.58 7.58 7.58 -0.25%
Mar 14, 2016 7.599 7.599 7.599 7.599 -0.37%
Mar 11, 2016 7.627 7.627 7.627 7.627 -0.10%
Mar 10, 2016 7.635 7.635 7.635 7.635 -0.25%
Mar 09, 2016 7.654 7.654 7.654 7.654 0.16%
Mar 08, 2016 7.642 7.642 7.642 7.642 0.12%
Mar 04, 2016 7.633 7.633 7.633 7.633 -0.33%
Mar 03, 2016 7.658 7.658 7.658 7.658 0.46%
Mar 02, 2016 7.623 7.623 7.623 7.623 0.25%
Mar 01, 2016 7.604 7.604 7.604 7.604 -0.25%
Feb 29, 2016 7.623 7.623 7.623 7.623 -2.01%
Feb 26, 2016 7.779 7.779 7.779 7.779 -1.04%
Feb 25, 2016 7.861 7.861 7.861 7.861 0.37%
Feb 24, 2016 7.832 7.832 7.832 7.832 0.13%
Feb 23, 2016 7.822 7.822 7.822 7.822 0.63%
Feb 22, 2016 7.773 7.773 7.773 7.773 0.45%
Feb 18, 2016 7.738 7.738 7.738 7.738 -0.62%
Feb 17, 2016 7.786 7.786 7.786 7.786 0.08%
Feb 16, 2016 7.78 7.78 7.78 7.78 0.34%
Feb 15, 2016 7.754 7.754 7.754 7.754 0.40%
Feb 14, 2016 7.723 7.723 7.723 7.723 0.00%
Feb 12, 2016 7.723 7.723 7.723 7.723 0.09%
Feb 11, 2016 7.716 7.716 7.716 7.716 -0.08%
Feb 10, 2016 7.722 7.722 7.722 7.722 -0.21%
Feb 09, 2016 7.738 7.738 7.738 7.738 0.17%
Feb 08, 2016 7.725 7.725 7.725 7.725 -1.24%
Feb 05, 2016 7.822 7.822 7.822 7.822 -0.17%
Feb 04, 2016 7.835 7.835 7.835 7.835 -0.18%
Feb 03, 2016 7.849 7.849 7.849 7.849 0.00%
Feb 02, 2016 7.849 7.849 7.849 7.849 0.73%
Feb 01, 2016 7.792 7.792 7.792 7.792 0.17%
Jan 29, 2016 7.779 7.779 7.779 7.779 -0.33%
Jan 28, 2016 7.805 7.805 7.805 7.805 0.22%
Jan 27, 2016 7.788 7.788 7.788 7.788 -0.22%
Jan 25, 2016 7.805 7.805 7.805 7.805 0.39%
Jan 22, 2016 7.775 7.775 7.775 7.775 0.35%
Jan 21, 2016 7.748 7.748 7.748 7.748 -0.08%
Jan 20, 2016 7.754 7.754 7.754 7.754 -0.33%
Jan 19, 2016 7.78 7.78 7.78 7.78 -0.40%
Jan 18, 2016 7.811 7.811 7.811 7.811 0.06%
Jan 15, 2016 7.806 7.806 7.806 7.806 0.26%
Jan 14, 2016 7.786 7.786 7.786 7.786 0.27%
Jan 13, 2016 7.765 7.765 7.765 7.765 0.08%
Jan 12, 2016 7.759 7.759 7.759 7.759 0.06%
Jan 11, 2016 7.754 7.754 7.754 7.754 0.17%
Jan 10, 2016 7.741 7.741 7.741 7.741 0.00%
Jan 08, 2016 7.741 7.741 7.741 7.741 0.06%
Jan 07, 2016 7.736 7.736 7.736 7.736 0.00%
Jan 06, 2016 7.736 7.736 7.736 7.736 -0.04%
Jan 05, 2016 7.739 7.739 7.739 7.739 0.21%
Jan 04, 2016 7.723 7.723 7.723 7.723 -0.05%
Jan 01, 2016 7.727 7.727 7.727 7.727 -0.40%
Dec 31, 2015 7.758 7.758 7.758 7.758 0.12%
Dec 30, 2015 7.749 7.749 7.749 7.749 -0.08%
Dec 29, 2015 7.755 7.755 7.755 7.755 -0.01%
Dec 28, 2015 7.756 7.756 7.756 7.756 0.09%
Dec 23, 2015 7.749 7.749 7.749 7.749 -0.09%
Dec 22, 2015 7.756 7.756 7.756 7.756 -0.22%
Dec 21, 2015 7.773 7.773 7.773 7.773 0.62%
Dec 18, 2015 7.725 7.725 7.725 7.725 0.22%
Dec 17, 2015 7.708 7.708 7.708 7.708 -0.34%
Dec 16, 2015 7.734 7.734 7.734 7.734 -0.68%
Dec 15, 2015 7.787 7.787 7.787 7.787 -0.37%
Dec 14, 2015 7.816 7.816 7.816 7.816 0.55%
Dec 11, 2015 7.773 7.773 7.773 7.773 -0.09%
Dec 10, 2015 7.78 7.78 7.78 7.78 0.04%
Dec 09, 2015 7.777 7.777 7.777 7.777 -0.23%
Dec 08, 2015 7.795 7.795 7.795 7.795 0.53%
Dec 07, 2015 7.754 7.754 7.754 7.754 -0.04%
Dec 04, 2015 7.757 7.757 7.757 7.757 0.58%
Dec 03, 2015 7.712 7.712 7.712 7.712 -0.39%
Dec 02, 2015 7.742 7.742 7.742 7.742 0.28%
Dec 01, 2015 7.72 7.72 7.72 7.72 -0.85%
Nov 30, 2015 7.786 7.786 7.786 7.786 0.26%
Nov 27, 2015 7.766 7.766 7.766 7.766 0.60%
Nov 26, 2015 7.72 7.72 7.72 7.72 0.22%
Nov 24, 2015 7.703 7.703 7.703 7.703 -0.16%
Nov 23, 2015 7.715 7.715 7.715 7.715 0.23%
Nov 22, 2015 7.697 7.697 7.697 7.697 0.00%
Nov 20, 2015 7.697 7.697 7.697 7.697 0.33%
Nov 19, 2015 7.672 7.672 7.672 7.672 -0.09%
Nov 18, 2015 7.679 7.679 7.679 7.679 0.16%
Nov 17, 2015 7.667 7.667 7.667 7.667 0.20%
Nov 16, 2015 7.652 7.652 7.652 7.652 0.08%
Nov 13, 2015 7.646 7.646 7.646 7.646 -0.47%
Nov 10, 2015 7.682 7.682 7.682 7.682 -0.56%
Nov 09, 2015 7.725 7.725 7.725 7.725 0.52%
Nov 06, 2015 7.685 7.685 7.685 7.685 0.08%
Nov 05, 2015 7.679 7.679 7.679 7.679 0.35%
Nov 04, 2015 7.652 7.652 7.652 7.652 0.08%
Nov 03, 2015 7.646 7.646 7.646 7.646 0.22%
Nov 02, 2015 7.629 7.629 7.629 7.629 -0.14%
Oct 30, 2015 7.64 7.64 7.64 7.64 0.14%
Oct 29, 2015 7.629 7.629 7.629 7.629 0.50%
Oct 28, 2015 7.591 7.591 7.591 7.591 -0.17%
Oct 27, 2015 7.604 7.604 7.604 7.604 -0.09%
Oct 26, 2015 7.611 7.611 7.611 7.611 0.34%
Oct 23, 2015 7.585 7.585 7.585 7.585 0.03%
Oct 21, 2015 7.583 7.583 7.583 7.583 0.05%
Oct 20, 2015 7.579 7.579 7.579 7.579 0.11%
Oct 19, 2015 7.571 7.571 7.571 7.571 0.08%
Oct 18, 2015 7.565 7.565 7.565 7.565 0.01%
Oct 16, 2015 7.564 7.564 7.564 7.564 0.21%
Oct 15, 2015 7.548 7.548 7.548 7.548 -0.08%
Oct 14, 2015 7.554 7.554 7.554 7.554 -0.08%
Oct 13, 2015 7.56 7.56 7.56 7.56 -0.26%
Oct 12, 2015 7.58 7.58 7.58 7.58 0.46%
Oct 09, 2015 7.545 7.545 7.545 7.545 0.12%
Oct 08, 2015 7.536 7.536 7.536 7.536 -0.05%
Oct 07, 2015 7.54 7.54 7.54 7.54 0.17%
Oct 06, 2015 7.527 7.527 7.527 7.527 0.19%
Oct 05, 2015 7.513 7.513 7.513 7.513 -0.66%
Oct 03, 2015 7.563 7.563 7.563 7.563 0.03%
Oct 01, 2015 7.561 7.561 7.561 7.561 0.29%
Sep 30, 2015 7.539 7.539 7.539 7.539 -0.95%
Sep 29, 2015 7.611 7.611 7.611 7.611 -1.48%
Sep 28, 2015 7.725 7.725 7.725 7.725 0.12%
Sep 27, 2015 7.716 7.716 7.716 7.716 0.01%
Sep 24, 2015 7.715 7.715 7.715 7.715 0.00%
Sep 23, 2015 7.715 7.715 7.715 7.715 0.00%
Sep 22, 2015 7.715 7.715 7.715 7.715 0.16%
Sep 21, 2015 7.703 7.703 7.703 7.703 0.08%
Sep 18, 2015 7.697 7.697 7.697 7.697 -0.72%
Sep 16, 2015 7.753 7.753 7.753 7.753 -0.04%
Sep 15, 2015 7.756 7.756 7.756 7.756 0.01%
Sep 14, 2015 7.755 7.755 7.755 7.755 -0.21%
Sep 11, 2015 7.771 7.771 7.771 7.771 -0.01%
Sep 10, 2015 7.772 7.772 7.772 7.772 0.08%
Sep 09, 2015 7.766 7.766 7.766 7.766 -0.06%
Sep 08, 2015 7.771 7.771 7.771 7.771 -0.38%
Sep 07, 2015 7.801 7.801 7.801 7.801 0.62%
Sep 04, 2015 7.753 7.753 7.753 7.753 0.09%
Sep 03, 2015 7.746 7.746 7.746 7.746 -0.05%
Sep 02, 2015 7.75 7.75 7.75 7.75 -0.01%
Sep 01, 2015 7.751 7.751 7.751 7.751 -0.42%
Aug 31, 2015 7.784 7.784 7.784 7.784 0.09%
Aug 28, 2015 7.777 7.777 7.777 7.777 0.14%
Aug 27, 2015 7.766 7.766 7.766 7.766 -0.32%
Aug 26, 2015 7.791 7.791 7.791 7.791 -0.29%
Aug 25, 2015 7.814 7.814 7.814 7.814 -1.00%
Aug 24, 2015 7.893 7.893 7.893 7.893 1.40%
Aug 21, 2015 7.784 7.784 7.784 7.784 0.48%
Aug 20, 2015 7.747 7.747 7.747 7.747 0.08%
Aug 19, 2015 7.741 7.741 7.741 7.741 -0.04%
Aug 17, 2015 7.744 7.744 7.744 7.744 -0.01%
Aug 14, 2015 7.745 7.745 7.745 7.745 0.01%
Aug 13, 2015 7.744 7.744 7.744 7.744 -0.67%
Aug 12, 2015 7.796 7.796 7.796 7.796 0.00%
Aug 11, 2015 7.796 7.796 7.796 7.796 0.10%
Aug 10, 2015 7.788 7.788 7.788 7.788 -0.27%
Aug 07, 2015 7.809 7.809 7.809 7.809 0.04%
Aug 06, 2015 7.806 7.806 7.806 7.806 -0.38%
Aug 05, 2015 7.836 7.836 7.836 7.836 -0.05%
Aug 04, 2015 7.84 7.84 7.84 7.84 0.35%
Aug 03, 2015 7.813 7.813 7.813 7.813 0.09%
Jul 31, 2015 7.806 7.806 7.806 7.806 -0.19%
Jul 30, 2015 7.821 7.821 7.821 7.821 0.15%
Jul 29, 2015 7.809 7.809 7.809 7.809 0.05%
Jul 28, 2015 7.805 7.805 7.805 7.805 -0.29%
Jul 27, 2015 7.828 7.828 7.828 7.828 -0.03%
Jul 24, 2015 7.83 7.83 7.83 7.83 0.35%
Jul 23, 2015 7.803 7.803 7.803 7.803 -0.32%
Jul 22, 2015 7.828 7.828 7.828 7.828 -0.10%
Jul 21, 2015 7.836 7.836 7.836 7.836 -0.05%
Jul 20, 2015 7.84 7.84 7.84 7.84 0.11%
Jul 18, 2015 7.831 7.831 7.831 7.831 0.01%
Jul 17, 2015 7.83 7.83 7.83 7.83 -0.19%
Jul 16, 2015 7.845 7.845 7.845 7.845 0.08%
Jul 15, 2015 7.839 7.839 7.839 7.839 0.20%
Jul 14, 2015 7.823 7.823 7.823 7.823 -0.56%
Jul 13, 2015 7.867 7.867 7.867 7.867 0.83%
Jul 10, 2015 7.802 7.802 7.802 7.802 0.13%
Jul 09, 2015 7.792 7.792 7.792 7.792 0.14%
Jul 08, 2015 7.781 7.781 7.781 7.781 0.01%
Jul 07, 2015 7.78 7.78 7.78 7.78 0.35%
Jul 06, 2015 7.753 7.753 7.753 7.753 -0.59%
Jul 03, 2015 7.799 7.799 7.799 7.799 -0.15%
Jul 02, 2015 7.811 7.811 7.811 7.811 -0.08%
Jul 01, 2015 7.817 7.817 7.817 7.817 -0.56%
Jun 30, 2015 7.861 7.861 7.861 7.861 -0.32%
Jun 29, 2015 7.886 7.886 7.886 7.886 0.83%
Jun 26, 2015 7.821 7.821 7.821 7.821 -0.03%
Jun 25, 2015 7.823 7.823 7.823 7.823 0.24%
Jun 24, 2015 7.804 7.804 7.804 7.804 0.72%
Jun 23, 2015 7.748 7.748 7.748 7.748 0.16%
Jun 22, 2015 7.736 7.736 7.736 7.736 0.36%
Jun 19, 2015 7.708 7.708 7.708 7.708 -0.71%
Jun 18, 2015 7.763 7.763 7.763 7.763 -1.06%
Jun 17, 2015 7.846 7.846 7.846 7.846 -0.46%
Jun 16, 2015 7.882 7.882 7.882 7.882 0.24%
Jun 15, 2015 7.863 7.863 7.863 7.863 -0.29%
Jun 12, 2015 7.886 7.886 7.886 7.886 0.09%
Jun 11, 2015 7.879 7.879 7.879 7.879 0.69%
Jun 10, 2015 7.825 7.825 7.825 7.825 0.46%
Jun 09, 2015 7.789 7.789 7.789 7.789 -0.15%
Jun 08, 2015 7.801 7.801 7.801 7.801 -2.28%
Jun 07, 2015 7.983 7.983 7.983 7.983 0.00%
Jun 05, 2015 7.983 7.983 7.983 7.983 -0.34%
Jun 04, 2015 8.01 8.01 8.01 8.01 0.74%
Jun 03, 2015 7.951 7.951 7.951 7.951 0.23%
Jun 02, 2015 7.933 7.933 7.933 7.933 1.42%
Jun 01, 2015 7.822 7.822 7.822 7.822 0.08%
May 30, 2015 7.816 7.816 7.816 7.816 0.01%
May 29, 2015 7.815 7.815 7.815 7.815 -0.50%
May 28, 2015 7.854 7.854 7.854 7.854 -0.18%
May 27, 2015 7.868 7.868 7.868 7.868 -0.29%
May 26, 2015 7.891 7.891 7.891 7.891 0.34%
May 25, 2015 7.864 7.864 7.864 7.864 0.08%
May 22, 2015 7.858 7.858 7.858 7.858 -0.23%
May 21, 2015 7.876 7.876 7.876 7.876 0.27%
May 20, 2015 7.855 7.855 7.855 7.855 -0.04%
May 19, 2015 7.858 7.858 7.858 7.858 -0.51%
May 18, 2015 7.898 7.898 7.898 7.898 -0.60%
May 15, 2015 7.946 7.946 7.946 7.946 0.09%
May 14, 2015 7.939 7.939 7.939 7.939 -0.23%
May 13, 2015 7.957 7.957 7.957 7.957 0.09%
May 12, 2015 7.95 7.95 7.95 7.95 0.81%
May 11, 2015 7.886 7.886 7.886 7.886 -1.14%
May 08, 2015 7.977 7.977 7.977 7.977 -0.20%
May 07, 2015 7.993 7.993 7.993 7.993 1.29%
May 06, 2015 7.891 7.891 7.891 7.891 0.54%
May 05, 2015 7.849 7.849 7.849 7.849 -0.14%
Apr 30, 2015 7.86 7.86 7.86 7.86 0.58%
Apr 29, 2015 7.815 7.815 7.815 7.815 0.70%
Apr 28, 2015 7.761 7.761 7.761 7.761 -0.22%
Apr 27, 2015 7.778 7.778 7.778 7.778 -0.12%
Apr 24, 2015 7.787 7.787 7.787 7.787 0.39%
Apr 23, 2015 7.757 7.757 7.757 7.757 0.05%
Apr 22, 2015 7.753 7.753 7.753 7.753 -0.26%
Apr 21, 2015 7.773 7.773 7.773 7.773 -0.27%
Apr 20, 2015 7.794 7.794 7.794 7.794 0.04%
Apr 17, 2015 7.791 7.791 7.791 7.791 -0.10%
Apr 16, 2015 7.799 7.799 7.799 7.799 0.22%
Apr 15, 2015 7.782 7.782 7.782 7.782 -0.18%
Apr 13, 2015 7.796 7.796 7.796 7.796 -0.06%
Apr 10, 2015 7.801 7.801 7.801 7.801 0.35%
Apr 09, 2015 7.774 7.774 7.774 7.774 -0.15%
Apr 08, 2015 7.786 7.786 7.786 7.786 0.00%
Apr 07, 2015 7.786 7.786 7.786 7.786 0.84%
Apr 06, 2015 7.721 7.721 7.721 7.721 -0.22%
Mar 31, 2015 7.738 7.738 7.738 7.738 -0.30%
Mar 30, 2015 7.761 7.761 7.761 7.761 -0.19%
Mar 27, 2015 7.776 7.776 7.776 7.776 -0.27%
Mar 26, 2015 7.797 7.797 7.797 7.797 0.32%
Mar 25, 2015 7.772 7.772 7.772 7.772 0.28%
Mar 24, 2015 7.75 7.75 7.75 7.75 -0.08%
Mar 23, 2015 7.756 7.756 7.756 7.756 0.13%
Mar 20, 2015 7.746 7.746 7.746 7.746 -0.13%
Mar 19, 2015 7.756 7.756 7.756 7.756 -0.46%
Mar 18, 2015 7.792 7.792 7.792 7.792 0.13%
Mar 17, 2015 7.782 7.782 7.782 7.782 -0.28%
Mar 16, 2015 7.804 7.804 7.804 7.804 0.10%
Mar 13, 2015 7.796 7.796 7.796 7.796 0.96%
Mar 12, 2015 7.722 7.722 7.722 7.722 -0.48%
Mar 11, 2015 7.759 7.759 7.759 7.759 0.15%
Mar 10, 2015 7.747 7.747 7.747 7.747 0.09%
Mar 09, 2015 7.74 7.74 7.74 7.74 0.45%
Mar 05, 2015 7.705 7.705 7.705 7.705 0.26%
Mar 04, 2015 7.685 7.685 7.685 7.685 -0.89%
Mar 03, 2015 7.754 7.754 7.754 7.754 0.17%
Mar 02, 2015 7.741 7.741 7.741 7.741 0.22%
Feb 27, 2015 7.724 7.724 7.724 7.724 -0.18%
Feb 26, 2015 7.738 7.738 7.738 7.738 0.42%
Feb 25, 2015 7.706 7.706 7.706 7.706 -0.13%
Feb 24, 2015 7.716 7.716 7.716 7.716 0.18%
Feb 23, 2015 7.702 7.702 7.702 7.702 0.09%
Feb 20, 2015 7.695 7.695 7.695 7.695 -0.19%
Feb 19, 2015 7.71 7.71 7.71 7.71 0.03%
Feb 18, 2015 7.708 7.708 7.708 7.708 0.01%
Feb 16, 2015 7.707 7.707 7.707 7.707 0.13%
Feb 13, 2015 7.697 7.697 7.697 7.697 -0.59%
Feb 12, 2015 7.743 7.743 7.743 7.743 0.14%
Feb 11, 2015 7.732 7.732 7.732 7.732 0.05%
Feb 10, 2015 7.728 7.728 7.728 7.728 0.00%
Feb 09, 2015 7.728 7.728 7.728 7.728 0.36%
Feb 06, 2015 7.7 7.7 7.7 7.7 0.01%
Feb 05, 2015 7.699 7.699 7.699 7.699 -0.23%
Feb 04, 2015 7.717 7.717 7.717 7.717 -0.13%
Feb 03, 2015 7.727 7.727 7.727 7.727 0.98%
Feb 02, 2015 7.652 7.652 7.652 7.652 -0.53%
Feb 01, 2015 7.693 7.693 7.693 7.693 0.03%
Jan 30, 2015 7.691 7.691 7.691 7.691 -0.26%
Jan 29, 2015 7.711 7.711 7.711 7.711 0.08%
Jan 28, 2015 7.705 7.705 7.705 7.705 0.01%
Jan 27, 2015 7.704 7.704 7.704 7.704 0.00%
Jan 23, 2015 7.704 7.704 7.704 7.704 -0.10%
Jan 22, 2015 7.712 7.712 7.712 7.712 0.29%
Jan 21, 2015 7.69 7.69 7.69 7.69 -0.43%
Jan 20, 2015 7.723 7.723 7.723 7.723 0.00%
Jan 19, 2015 7.723 7.723 7.723 7.723 0.22%
Jan 16, 2015 7.706 7.706 7.706 7.706 0.16%
Jan 15, 2015 7.694 7.694 7.694 7.694 -1.00%
Jan 14, 2015 7.772 7.772 7.772 7.772 0.05%
Jan 13, 2015 7.768 7.768 7.768 7.768 -0.56%
Jan 12, 2015 7.812 7.812 7.812 7.812 -0.41%
Jan 09, 2015 7.844 7.844 7.844 7.844 -0.20%
Jan 08, 2015 7.86 7.86 7.86 7.86 0.05%
Jan 07, 2015 7.856 7.856 7.856 7.856 -0.54%
Jan 06, 2015 7.899 7.899 7.899 7.899 0.09%
Jan 05, 2015 7.892 7.892 7.892 7.892 0.25%
Jan 02, 2015 7.872 7.872 7.872 7.872 -0.10%
Jan 01, 2015 7.88 7.88 7.88 7.88 0.32%
2015 2016 2017 2018 2019
7.760284 7.227585657 6.717295276 7.718872428 6.96822314
 INDRAPRASTHA MEDICAL CORPORATION
BALANCE SHEET (in Rs. Cr.) Mar-19 Mar-18 Mar-17 Mar-16
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 91.67 91.67 91.67 91.67
TOTAL SHARE CAPITAL 91.67 91.67 91.67 91.67
Reserves and Surplus 152.36 140.64 139.15 132.08
TOTAL RESERVES AND SURPLUS 152.36 140.64 139.15 132.08
TOTAL SHAREHOLDERS FUNDS 244.04 232.31 230.83 223.75
NON-CURRENT LIABILITIES
Long Term Borrowings 15 21 0 2.5
Deferred Tax Liabilities [Net] 27.38 29.76 30.66 34.26
Other Long Term Liabilities 2.04 2.04 2.51 2.51
Long Term Provisions 9.82 8.73 8.7 6.97
TOTAL NON-CURRENT LIABILITIES 54.24 61.53 41.87 46.23
CURRENT LIABILITIES
Short Term Borrowings 0.29 38.56 64.81 44.67
Trade Payables 90.98 71.34 96.21 88.51
Other Current Liabilities 26.02 21.16 21.1 54.69
Short Term Provisions 6.81 7.37 3.63 2.65
TOTAL CURRENT LIABILITIES 124.1 138.43 185.74 190.52
TOTAL CAPITAL AND LIABILITIES 422.37 432.27 458.44 460.5
ASSETS
NON-CURRENT ASSETS
Tangible Assets 279.67 292.77 293.89 299.17
Intangible Assets 0.43 1.19 1.84 1.86
Capital Work-In-Progress 1.26 0 0 2.6
FIXED ASSETS 281.36 293.96 295.73 303.63
Non-Current Investments 0 0 0 0
Deferred Tax Assets [Net] 0 0 0 0
Long Term Loans And Advances 0 0 0 0
Other Non-Current Assets 5.46 5.41 4.77 4.68
TOTAL NON-CURRENT ASSETS 286.81 299.37 300.5 308.31
CURRENT ASSETS
Current Investments 0 0 0 0
Inventories 8.32 9.12 9.95 9.55
Trade Receivables 76.2 84.47 98.31 84.78
Cash And Cash Equivalents 22.44 7.94 6.99 6.32
Short Term Loans And Advances 0.32 0.4 0.37 0.38
OtherCurrentAssets 28.28 30.96 42.33 51.15
TOTAL CURRENT ASSETS 135.55 132.9 157.94 152.18
TOTAL ASSETS 422.37 432.27 458.44 460.5
OTHER ADDITIONAL INFORMATION
CONTINGENT LIABILITIES, COMMITMENTS
Contingent Liabilities 71.48 62.58 57.64 8.9
CIF VALUE OF IMPORTS
Raw Materials 0 0 0 0
Stores, Spares And Loose Tools 0 0 0 0
Trade/Other Goods 0 0 0 0
Capital Goods 0 0 8.7 13.9
EXPENDITURE IN FOREIGN EXCHANGE
Expenditure In Foreign Currency 14.92 0 10.76 10.18
REMITTANCES IN FOREIGN CURRENCIES FOR DIVIDENDS
Dividend Remittance In Foreign Currency -- -- -- 0.39
EARNINGS IN FOREIGN EXCHANGE
FOB Value Of Goods -- -- -- --
Other Earnings 148.33 -- 125.76 104.09
BONUS DETAILS
Bonus Equity Share Capital -- -- -- --
NON-CURRENT INVESTMENTS
Non-Current Investments Quoted Market Value -- -- -- --
Non-Current Investments Unquoted Book Value -- -- -- --
CURRENT INVESTMENTS
Current Investments Quoted Market Value -- -- -- --
Current Investments Unquoted Book Value -- -- -- --

PROFIT & LOSS ACCOUNT (in Rs. Cr.) MAR '19 MAR '18 MAR '17 MAR '16

INCOME
Sales Turnover 788.17 752.66 765.72 755.45
Net Sales 788.17 752.66 765.72 755.45
Other Income 0.47 0.79 0.46 2.12
TOTAL INCOME 788.64 753.45 766.18 757.57
EXPENDITURE
Raw Materials 144.96 139.84 152.4 149.56
Power & Fuel Cost 19.7 19.26 20.91 25.16
Employee Cost 200.21 194.01 190.26 181.56
Other Manufacturing Expenses 0 0 0 0
Miscellaneous Expenses 299.13 287.99 284.68 282.52
TOTAL EXPENSES 707.4 679.86 686.92 676.08
OPERATING PROFIT 80.77 72.8 78.8 79.37
PBDIT 81.24 73.59 79.26 81.49
PBDT 74.37 64.69 71.35 74.07
Depreciation 29.75 30.68 30.53 35.33
Profit Before Tax 44.62 34.01 40.82 38.74
PBT (Post Extra-ord Items) 44.62 34.01 40.82 38.74
Tax 16.21 12.9 14.57 14.31
REPORTED NET PROFIT 28.41 21.1 26.25 24.43
Total Value Addition 562.43 540.03 534.52 526.51
Equity Dividend 13.75 16.5 16.5 16.5
Corporate Dividend Tax 2.83 3.36 3.36 3.3
PER SHARE DATA (ANNUALISED)
Shares in issue (lakhs) 916.73 916.73 916.73 916.73
EARNING PER SHARE (RS) 3.1 2.3 2.86 2.67
Equity Dividend (%) 16 15 18 18
Book Value (Rs) 26.62 25.34 25.18 24.41
Mar-15 Z Score= 1.2*X1+1.4*X2+3.3*X3+0.6*X4+0.999*X5

Z Score Calculation 2019 2018

91.67 X1 (NWC/TA) 0.03 -0.01
91.67 X2 (RE/TA) 0.36 0.33
103.09 X3 (PBIT/TA) 0.122 0.099
103.09 X4 (Mveq/BVLi) 1.368 1.162
194.76 X5 (Sales/TA) 1.866 1.741
Z-Score 3.625 3.204
10.83
32.6 Logit Score = 11.46 - 1.23 * SOLVR -12.91 * CASHP_TA - 10.35 * NWK_TA – 1.67 * SA
2.46 MVE_BVL – 1.27 * ISO Cert. Avbl. – 1.66* LN(Age of Firm) + w * Industry Ca
6.91
52.81 Logit Score Calculation 2019 2018
Solvency Ratio 2.367 2.160
24.58 CASHP 0.138 0.120
86.48 Age of Firm 31 30
62.37 ISO Certified 1 1
37.94 Logit Score -5.977 -4.456
211.36 PD 0.25 1.15
458.93

Mertons Model
284.22 Value of company assets (V) 422.37 432.27
1.97 Value of company Debt (K) 139.1 159.43
2.54 Risk Free Rate 7% 8%
288.74 Std Devition of stock returns 2% 2%
0 Time period 1 1
0 d1 75.343796443 58.44760539
3.77 d2 75.33 58.43
0.17 N(-d2) 0 0
292.68

0
12.47
77.75
5.99
32.34
37.69
166.25
458.93
 46.27

0
0
0
10.88

11.64

0.39

--
97.01

--

--
--

--
--

MAR '15

713.39
713.39
0.97
714.36

145.02
25.09
154.73
0
303.69
628.53
84.86
85.83
77.72
 28.18
49.54
49.54
17.06
32.49
483.51
16.5
3.3

916.73
3.54
18
21.25
.3*X3+0.6*X4+0.999*X5

2017 2016 2015

-0.06 -0.08 -0.10
0.30 0.29 0.22
0.106 0.100 0.126
1.014 0.945 0.737
1.670 1.640 1.554
2.980 2.838 2.606

_TA - 10.35 * NWK_TA – 1.67 * SALES_TA – 1.74 *

LN(Age of Firm) + w * Industry Category

2017 2016 2015

2.013 1.943 1.601
0.124 0.130 0.132
29 28 27
1 1 1
-3.400 -2.930 -1.818
3.23 5.07 13.97

Model
458.44 460.5 458.93
185.74 193.02 222.19
7% 7% 8%
2% 2% 3%
1 1 1
56.36011841 46.81489671 29.50254019
56.34 46.79 29.48
0 0 2.9836E-191