No of

Closing Traded Total Prev. Differenc

S.N. Date Transacti Max Price Min Price
Price Shares Amount Closing e Rs.
ons
1 10/1/2015 14 460 444 459 5128 2310969 450 9
2 10/4/2015 7 455 443 451 2200 991200 459 -8
3 10/5/2015 15 460 442 445 2871 1282625 451 -6
4 10/6/2015 20 445 435 440 5822 2551250 445 -5
5 10/7/2015 5 450 440 450 511 226240 440 10
6 10/8/2015 44 495 443 495 15581 7496975 450 45
7 10/11/2015 272 544 504 530 93601 49644307 495 35
8 10/14/2015 37 540 493 494 9865 4967086 530 -36
9 10/15/2015 27 499 476 499 6688 3270296 494 5
10 10/18/2015 15 495 487 495 8306 4064550 499 -4
11 10/19/2015 11 500 489 500 2033 998600 495 5
12 10/25/2015 13 490 480 481 2481 1194861 500 -19
13 10/27/2015 10 472 465 472 3737 1751510 481 -9
14 10/28/2015 16 472 455 466 2955 1368611 472 -6
15 10/29/2015 9 475 466 470 1970 922200 466 4
16 11/1/2015 15 469 450 456 4509 2063283 470 -14
17 11/2/2015 15 470 450 461 3088 1434022 456 5
18 11/3/2015 3 457 455 457 81 36915 461 -4
19 11/4/2015 6 470 449 466 1462 681376 457 9
20 11/5/2015 6 463 460 460 878 404480 466 -6
21 11/8/2015 7 462 451 462 607 276552 460 2
22 11/9/2015 16 483 469 483 4949 2351788 462 21
23 11/10/2015 12 485 474 477 8443 4023172 483 -6
24 11/15/2015 6 475 470 475 1170 553870 477 -2
25 11/16/2015 2 471 467 471 250 116950 475 -4
26 11/18/2015 5 475 467 470 1230 576640 471 -1
27 11/19/2015 9 475 460 465 1940 912850 470 -5
28 11/22/2015 17 460 451 452 2625 1190408 465 -13
29 11/23/2015 13 452 449 452 4235 1907885 452 0
30 11/24/2015 14 461 451 455 1170 531661 452 3
31 11/25/2015 28 461 448 450 6331 2852031 455 -5
32 11/26/2015 21 450 435 447 2656 1172867 450 -3
33 12/1/2015 21 454 439 454 5943 2658366 431 23
34 12/2/2015 13 451 445 451 3272 1468984 454 -3
35 12/3/2015 9 459 450 450 3472 1572584 451 -1
36 12/6/2015 13 468 459 465 2902 1335158 450 15
37 12/7/2015 12 456 454 455 860 391040 465 -10
38 12/8/2015 13 455 447 451 2091 946978 455 -4
39 12/9/2015 10 469 460 469 1612 743343 451 18
40 12/10/2015 9 469 450 465 934 429220 469 -4
41 12/13/2015 10 465 456 456 1652 755440 465 -9
42 12/14/2015 12 453 450 450 2818 1270993 456 -6
43 12/15/2015 11 446 440 445 3918 1732598 450 -5
44 12/16/2015 14 453 448 450 7554 3401659 445 5
45 12/17/2015 10 468 451 465 1388 637154 450 15
46 12/20/2015 42 483 462 481 16618 7859498 465 16
47 12/21/2015 179 529 481 529 47347 24243546 481 48
48 12/22/2015 96 559 510 512 21836 11421371 529 -17
49 12/23/2015 26 510 496 496 6162 3098292 512 -16
50 12/24/2015 45 510 490 510 11469 5764821 496 14
51 12/27/2015 31 505 499 502 12349 6175634 510 -8
52 12/28/2015 16 504 497 499 2290 1144350 502 -3
53 12/29/2015 31 508 496 500 7138 3572922 499 1
54 12/31/2015 29 513 500 508 5772 2944277 500 8
55 1/3/2016 24 518 499 518 8407 4251883 508 10
56 1/4/2016 37 528 502 506 6760 3441749 518 -12
57 1/6/2016 21 507 495 500 4686 2343512 505 -5
58 1/7/2016 32 520 505 515 7371 3793858 500 15
59 1/10/2016 23 520 506 518 5622 2894903 515 3
60 1/11/2016 42 529 511 525 11440 5985031 518 7
61 1/12/2016 25 526 521 521 4907 2569746 525 -4
62 1/13/2016 19 531 517 529 2677 1399719 521 8
63 1/14/2016 56 545 524 545 22823 12096491 529 16
64 1/17/2016 130 591 541 575 69927 39014550 545 30
65 1/18/2016 103 608 561 580 19463 11291000 575 5
66 1/19/2016 54 576 547 568 15212 8613242 580 -12
67 1/20/2016 136 615 579 593 53666 31675099 568 25
68 1/21/2016 101 600 577 583 23814 13960635 593 -10
69 1/24/2016 85 599 589 599 34629 20527497 583 16
70 1/25/2016 34 615 594 595 7231 4345564 599 -4
71 1/26/2016 49 601 593 595 16386 9752865 595 0
72 1/27/2016 24 590 580 585 4958 2893376 595 -10
73 1/28/2016 29 585 576 582 6324 3664624 585 -3
74 1/31/2016 21 590 571 574 5068 2918430 582 -8
75 2/1/2016 47 588 572 584 12969 7545537 574 10
76 2/2/2016 33 595 580 580 7156 4168977 584 -4
77 2/3/2016 26 580 572 574 4671 2684609 580 -6
78 2/4/2016 49 589 573 589 11203 6492736 574 15
79 2/7/2016 51 604 585 595 12440 7361320 589 6
80 2/8/2016 43 594 584 590 10270 6059581 595 -5
81 2/11/2016 21 590 580 580 4680 2730671 590 -10
82 2/14/2016 46 579 561 570 7802 4436076 580 -10
83 2/15/2016 37 590 555 590 10726 6061864 570 20
 84 2/16/2016 19 600 571 576 4767 2799893 590 -14
85 2/17/2016 68 590 560 590 14601 8528821 576 14
86 2/18/2016 57 596 588 588 20751 12270075 590 -2
87 2/21/2016 54 598 585 590 21553 12728549 588 2
88 2/22/2016 35 595 585 590 6229 3688123 590 0
89 2/23/2016 71 609 585 605 16364 9764387 590 15
90 2/24/2016 21 603 590 595 4249 2518299 605 -10
91 2/25/2016 33 605 581 585 5816 3430324 595 -10
92 2/28/2016 35 595 587 590 10168 6007273 585 5
93 2/29/2016 22 590 586 589 4735 2780790 590 -1
94 3/1/2016 26 590 583 585 4675 2730512 589 -4
95 3/2/2016 34 609 580 599 3609 2136405 585 14
96 3/3/2016 122 620 590 617 31519 19177235 599 18
97 3/6/2016 92 635 610 630 22567 14134927 617 13
98 3/10/2016 189 693 640 693 69293 46707061 630 63
99 3/13/2016 444 734 700 707 133833 95856392 693 14
100 3/14/2016 143 715 665 672 31398 21493117 707 -35
101 3/15/2016 76 674 655 665 14526 9613635 672 -7
102 3/16/2016 48 679 655 674 9375 6249373 665 9
103 3/17/2016 72 672 665 665 14604 9756375 674 -9
104 3/20/2016 68 671 656 660 16552 10983700 665 -5
105 3/21/2016 102 666 648 648 24495 16078607 660 -12
106 3/23/2016 46 664 648 653 8568 5600722 648 5
107 3/24/2016 64 678 651 655 11367 7485528 653 2
108 3/27/2016 107 673 650 673 25338 16658204 655 18
109 3/28/2016 64 685 658 671 16225 10830318 673 -2
110 3/29/2016 44 673 657 669 7922 5281524 671 -2
111 3/30/2016 53 680 661 665 8799 5864634 669 -4
112 3/31/2016 40 663 655 658 7572 4988530 665 -7
113 4/3/2016 72 690 652 670 15676 10478399 658 12
114 4/4/2016 78 680 670 680 12643 8525338 670 10
115 4/5/2016 114 685 670 684 22777 15508820 680 4
116 4/6/2016 104 689 677 680 17535 11952975 684 -4
117 4/10/2016 193 685 670 671 35135 23737440 680 -9
118 4/11/2016 22 584 572 576 2445 1409412 583 -7
119 4/12/2016 9 565 560 560 1071 603510 576 -16
120 4/14/2016 17 591 560 591 3092 1771336 560 31
121 4/17/2016 35 602 582 595 7426 4379665 591 4
122 4/18/2016 43 612 570 612 12148 7248505 595 17
123 4/19/2016 27 605 590 599 2370 1416095 612 -13
124 4/20/2016 54 607 596 605 12246 7361983 599 6
125 4/21/2016 66 630 595 630 26726 16235359 605 25
126 4/24/2016 53 649 622 640 11906 7541497 630 10
127 4/25/2016 55 663 641 655 11479 7493199 640 15
128 4/26/2016 38 651 638 638 6470 4155678 655 -17
129 4/27/2016 55 655 632 647 10197 6611583 638 9
130 4/28/2016 40 651 638 638 7618 4933592 647 -9
131 5/2/2016 39 645 627 640 18127 11467485 638 2
132 5/3/2016 39 644 635 640 7259 4633403 640 0
133 5/4/2016 27 639 629 632 5406 3414300 640 -8
134 5/5/2016 26 632 610 632 6608 4139075 632 0
135 5/8/2016 36 644 617 634 5668 3564553 632 2
136 5/9/2016 71 663 640 649 20133 13029520 634 15
137 5/10/2016 34 659 637 642 3444 2241677 649 -7
138 5/11/2016 41 655 640 655 11538 7490374 642 13
139 5/12/2016 92 673 655 673 26491 17477537 655 18
140 5/15/2016 31 667 654 666 4754 3149707 673 -7
141 5/16/2016 24 663 653 663 4406 2896216 666 -3
142 5/17/2016 69 680 662 680 16189 10889112 663 17
143 5/18/2016 43 693 680 683 7927 5423667 680 3
144 5/19/2016 52 694 675 684 14300 9713996 683 1
145 5/22/2016 24 686 670 680 2404 1636156 684 -4
146 5/23/2016 40 690 677 685 14290 9764487 680 5
147 5/24/2016 49 695 685 690 7665 5286530 685 5
148 5/25/2016 43 692 671 682 13438 9073302 690 -8
149 5/26/2016 25 689 657 679 5751 3902538 682 -3
150 5/29/2016 42 679 660 679 10097 6749106 679 0
151 5/30/2016 31 679 665 666 6432 4287041 679 -13
152 5/31/2016 33 667 653 659 7732 5098912 666 -7
153 6/1/2016 51 665 648 656 10461 6845190 659 -3
154 6/2/2016 60 682 656 668 14888 9934706 656 12
155 6/5/2016 63 674 650 668 8658 5735256 668 0
156 6/6/2016 25 670 647 670 4113 2726752 668 2
157 6/7/2016 31 680 661 677 9201 6186237 670 7
158 6/8/2016 59 689 676 677 11892 8086110 677 0
159 6/9/2016 45 694 677 677 7948 5422602 677 0
160 6/12/2016 19 689 668 675 4476 3027832 677 -2
161 6/13/2016 151 710 680 700 40671 28383419 675 25
162 6/14/2016 106 725 710 721 35182 25298420 700 21
163 6/15/2016 42 723 712 720 11057 7937373 721 -1
164 6/16/2016 49 722 697 713 14568 10267030 720 -7
165 6/19/2016 36 714 693 705 18341 12933260 713 -8
166 6/20/2016 50 710 697 700 10740 7545962 705 -5
167 6/21/2016 40 720 700 703 9949 7022531 700 3
168 6/22/2016 37 728 706 720 11454 8181899 703 17
169 6/23/2016 33 720 696 702 6052 4275171 720 -18
170 6/26/2016 36 712 703 710 7223 5121182 702 8
171 6/27/2016 77 739 713 739 22093 15966204 710 29
172 6/28/2016 49 735 721 735 12542 9154895 739 -4
173 6/29/2016 32 732 724 727 10899 7932804 735 -8
174 6/30/2016 62 729 716 722 19936 14451845 727 -5
175 7/3/2016 47 720 713 719 11526 8282487 722 -3
176 7/4/2016 50 730 710 730 5677 4087850 719 11
177 7/5/2016 68 750 713 745 20430 14750377 730 15
178 7/6/2016 91 775 743 761 24816 18965190 745 16
179 7/10/2016 36 765 740 761 4691 3548440 761 0
180 7/11/2016 114 789 761 777 27375 21279724 761 16
181 7/12/2016 58 784 720 766 8705 6641752 777 -11
182 7/13/2016 46 768 740 760 10620 8007271 766 -6
183 7/14/2016 48 775 755 768 11763 8998421 760 8
184 7/17/2016 184 844 765 844 46553 38156850 768 76
185 7/18/2016 104 865 814 833 28713 24282672 844 -11
186 7/19/2016 203 899 830 888 53355 46055239 833 55
187 7/20/2016 272 976 900 976 73449 70610321 888 88
188 7/21/2016 200 1010 954 984 43680 42840235 976 8
189 7/25/2016 252 1065 985 1065 63729 64132381 984 81
190 7/26/2016 200 1113 1045 1082 37909 40983128 1065 17
191 7/27/2016 169 1099 1035 1081 40667 43100183 1082 -1
192 7/28/2016 143 1069 1029 1060 33191 34914371 1081 -21
193 7/31/2016 128 1068 1020 1038 28865 29774506 1060 -22
194 8/1/2016 154 1050 995 1030 33867 34223095 1038 -8
195 8/2/2016 141 1015 1000 1000 58079 58488030 1030 -30
196 8/3/2016 100 1019 982 1002 23444 23497177 1000 2
197 8/4/2016 143 995 955 970 30904 30373426 1002 -32
198 8/7/2016 136 1006 970 972 25130 25039877 970 2
199 8/8/2016 76 965 901 905 16460 15371467 972 -67
200 8/9/2016 16 995 923 995 3567 3473347 905 90
201 8/10/2016 191 1020 936 1010 53909 53784988 995 15
202 8/11/2016 145 1020 992 1020 33089 33098281 1010 10
203 8/14/2016 94 1001 955 968 20556 20035729 1020 -52
204 8/15/2016 144 1006 946 970 27993 27328435 968 2
205 8/16/2016 141 1001 970 985 30158 29962681 970 15
206 8/17/2016 123 1010 972 1000 16569 16601481 985 15
207 8/21/2016 74 1013 985 995 8813 8816939 1000 -5
208 8/22/2016 64 1000 962 964 6697 6511253 995 -31
209 8/23/2016 80 983 948 970 12823 12308227 964 6
210 8/24/2016 68 984 951 970 7338 7059284 970 0
211 8/28/2016 57 980 958 965 5090 4924410 970 -5
212 8/29/2016 82 995 965 983 14088 13758972 965 18
213 8/30/2016 82 1002 983 999 16862 16755667 983 16
214 8/31/2016 81 1005 985 999 19708 19578397 999 0
215 9/1/2016 115 1010 990 998 15887 15973715 999 -1
216 9/4/2016 85 1029 989 1020 13611 13681335 998 22
217 9/5/2016 159 1056 1020 1043 34803 36427617 1020 23
218 9/6/2016 106 1055 1011 1028 25608 26702176 1043 -15
219 9/7/2016 278 1065 1011 1065 62511 65481612 1028 37
220 9/8/2016 90 1058 1040 1054 15717 16504253 1065 -11
221 9/11/2016 151 1075 1042 1050 29449 30976283 1054 -4
222 9/12/2016 161 1060 1048 1050 29095 30665683 1050 0
223 9/14/2016 95 1059 1046 1050 11695 12301220 1050 0
224 9/18/2016 105 1052 1035 1050 11307 11817951 1050 0
225 9/20/2016 254 1071 1040 1044 42584 44752147 1050 -6
226 9/21/2016 169 1045 1020 1025 24012 24686690 1044 -19
227 9/22/2016 248 1032 997 1019 31362 31848766 1025 -6
228 9/25/2016 762 1020 990 995 114461 114824129 1019 -24
229 9/26/2016 61 690 659 675 10691 7175950 697 -22
230 9/27/2016 48 684 672 672 4456 3015421 675 -3
231 9/28/2016 18 677 670 672 1414 952154 672 0
232 9/29/2016 29 670 660 670 3261 2179255 672 -2
233 10/2/2016 35 684 670 680 4644 3147376 670 10
234 10/3/2016 24 690 670 672 2351 1602075 680 -8
235 10/4/2016 26 680 667 668 7550 5062162 672 -4
236 10/5/2016 13 680 667 680 1002 674106 668 12
237 10/6/2016 18 690 670 683 2238 1518931 680 3
238 10/16/2016 15 703 679 683 1795 1231305 683 0
239 10/17/2016 26 683 660 669 3931 2631477 683 -14
240 10/18/2016 19 675 661 670 1206 804747 669 1
241 10/19/2016 29 670 660 665 3950 2620054 670 -5
242 10/20/2016 23 677 661 669 2944 1967195 665 4
243 10/23/2016 38 665 655 655 6226 4100594 669 -14
244 10/24/2016 34 661 649 653 7673 5004546 655 -2
245 10/25/2016 32 650 640 645 3856 2481779 653 -8
246 10/26/2016 26 650 640 642 4364 2809908 645 -3
247 10/27/2016 21 645 630 638 2964 1899283 642 -4
248 11/3/2016 9 650 626 645 906 577224 638 7
249 11/7/2016 23 646 615 625 1784 1127016 645 -20
250 11/8/2016 45 630 605 610 5340 3293823 625 -15
251 11/9/2016 53 613 594 600 5406 3247293 610 -10
252 11/10/2016 50 607 596 600 4874 2927348 600 0
253 11/13/2016 37 610 598 600 7038 4235385 600 0
254 11/14/2016 51 609 595 600 6752 4045871 600 0
255 11/15/2016 41 612 590 596 7995 4812885 600 -4
256 11/16/2016 39 600 588 595 4803 2861582 596 -1
257 11/17/2016 41 595 580 580 5087 2979229 595 -15
258 11/20/2016 34 571 530 556 6046 3314277 580 -24
259 11/21/2016 54 565 541 555 6653 3669875 556 -1
260 11/22/2016 44 560 538 550 6174 3389711 555 -5
261 11/23/2016 64 540 520 525 9827 5206229 550 -25
262 11/24/2016 62 540 523 527 10536 5553951 525 2
263 11/27/2016 95 528 500 502 14556 7400232 527 -25
264 11/28/2016 96 535 480 525 20030 9903603 502 23
265 11/29/2016 71 560 505 555 6827 3685039 525 30
266 11/30/2016 108 589 550 576 17082 9590594 555 21
267 12/1/2016 91 590 556 575 12639 7301002 576 -1
268 12/4/2016 43 571 558 558 3739 2095270 575 -17
269 12/5/2016 31 558 530 545 3418 1858251 558 -13
270 12/6/2016 37 555 540 550 3030 1658237 545 5
271 12/7/2016 24 553 543 550 1850 1014612 550 0
272 12/8/2016 32 550 540 540 4444 2408365 550 -10
273 12/11/2016 27 541 529 530 3290 1755127 540 -10
274 12/12/2016 11 530 515 525 1484 775586 530 -5
275 12/14/2016 30 535 525 530 5246 2776288 525 5
276 12/15/2016 27 542 530 542 4365 2336919 530 12
277 12/18/2016 52 540 525 540 6847 3651601 542 -2
278 12/19/2016 53 535 520 520 6963 3662720 540 -20
279 12/20/2016 47 530 505 520 9974 5158258 520 0
280 12/21/2016 32 525 500 511 6654 3429880 520 -9
281 12/22/2016 46 513 506 513 8026 4103396 511 2
282 12/26/2016 57 510 497 497 7763 3894717 513 -16
283 12/27/2016 54 506 483 495 10568 5233623 497 -2
284 12/28/2016 30 505 495 498 5725 2863189 495 3
285 12/29/2016 115 526 502 526 19494 10089179 498 28
286 1/1/2017 125 555 535 545 18373 10076866 526 19
287 1/2/2017 138 560 545 545 19457 10709727 545 0
288 1/3/2017 78 550 530 530 8202 4415197 545 -15
289 1/4/2017 39 535 510 530 6130 3225775 530 0
290 1/5/2017 37 533 520 528 8287 4378949 530 -2
291 1/8/2017 26 529 520 524 5593 2926079 528 -4
292 1/9/2017 35 540 521 540 5545 2947042 524 16
293 1/10/2017 41 550 540 540 4148 2249676 540 0
294 1/11/2017 32 550 540 540 8359 4558612 540 0
295 1/12/2017 30 546 531 542 5428 2925146 540 2
296 1/15/2017 21 542 530 534 2339 1253888 542 -8
297 1/16/2017 25 536 527 527 2058 1091490 534 -7
298 1/17/2017 24 529 523 523 3270 1719022 527 -4
299 1/18/2017 21 530 520 520 3386 1783070 523 -3
300 1/19/2017 22 529 521 528 1913 1002025 520 8
301 1/22/2017 32 531 526 526 2773 1466139 528 -2
302 1/23/2017 28 524 520 520 2679 1395359 526 -6
303 1/24/2017 40 530 500 508 7839 4008784 520 -12
304 1/25/2017 148 505 480 490 25727 12653108 508 -18
305 1/26/2017 159 490 455 460 33136 15482268 490 -30
306 1/30/2017 69 465 442 442 12799 5774559 460 -18
307 1/31/2017 37 464 435 458 11409 5152834 442 16
308 2/1/2017 60 485 465 483 9886 4711204 458 25
309 2/2/2017 94 500 480 483 15620 7632898 483 0
310 2/5/2017 27 492 470 470 3121 1489850 483 -13
311 2/6/2017 47 468 455 455 5122 2362049 470 -15
312 2/7/2017 35 463 451 455 4245 1938381 455 0
313 2/8/2017 77 460 448 450 9700 4386164 455 -5
314 2/9/2017 78 453 440 445 12428 5537810 450 -5
315 2/12/2017 75 453 416 429 11551 4886512 445 -16
316 2/13/2017 58 443 413 440 11039 4662838 429 11
317 2/14/2017 82 447 424 437 13085 5708474 440 -3
318 2/15/2017 47 456 442 453 12899 5819825 437 16
319 2/16/2017 98 460 450 453 16259 7356534 453 0
320 2/19/2017 118 452 441 445 23260 10365716 453 -8
321 2/20/2017 98 455 440 440 17150 7643190 445 -5
322 2/21/2017 98 465 437 439 18863 8376472 440 -1
323 2/22/2017 102 442 430 434 22813 9908821 439 -5
324 2/23/2017 69 442 427 440 14367 6260776 434 6
325 2/26/2017 40 445 430 434 6391 2788327 440 -6
326 2/28/2017 91 426 417 421 16732 7032221 434 -13
327 3/1/2017 55 430 421 430 5008 2135041 421 9
328 3/2/2017 57 435 425 435 5828 2521303 430 5
329 3/5/2017 79 448 432 443 12347 5458931 435 8
330 3/6/2017 75 456 446 449 9615 4316175 443 6
331 3/7/2017 48 443 439 439 5596 2467237 449 -10
332 3/9/2017 37 452 444 445 3547 1583560 439 6
333 3/13/2017 34 450 440 440 5870 2600359 445 -5
334 3/14/2017 67 450 440 441 9273 4113210 440 1
335 3/15/2017 36 449 443 448 3091 1376749 441 7
336 3/16/2017 49 452 441 445 9046 4012644 448 -3
337 3/19/2017 67 454 445 451 10196 4592620 445 6
338 3/20/2017 88 465 455 461 16216 7455757 451 10
339 3/21/2017 126 484 460 484 26819 12587312 461 23
340 3/22/2017 207 515 485 492 46018 23059369 484 8
341 3/23/2017 238 514 493 511 42052 21317008 492 19
342 3/26/2017 330 562 512 562 86224 47708756 511 51
343 3/28/2017 275 606 573 595 63335 37423649 562 33
344 3/29/2017 535 615 550 565 122754 70858145 595 -35
345 3/30/2017 695 577 555 574 151987 86067068 565 9
346 4/3/2017 334 525 487 504 86048 43752580 478 26
347 4/4/2017 165 508 480 495 38622 19049502 504 -9
348 4/6/2017 163 495 474 482 42085 20121788 495 -13
349 4/9/2017 130 485 470 472 26361 12443931 482 -10
350 4/10/2017 109 485 467 471 24705 11622539 472 -1
351 4/11/2017 125 494 470 489 29427 14275730 471 18
352 4/12/2017 167 500 480 480 43976 21570036 489 -9
353 4/13/2017 130 482 468 472 25576 12157715 480 -8
354 4/16/2017 90 481 457 460 14433 6817342 472 -12
355 4/18/2017 121 460 443 450 26897 12146144 460 -10
356 4/19/2017 96 469 453 463 15551 7173984 450 13
357 4/20/2017 139 483 463 465 32994 15564848 463 2
358 4/23/2017 147 511 472 472 45549 21857591 465 7
359 4/24/2017 116 474 466 469 23133 10859181 472 -3
360 4/25/2017 100 472 464 469 17195 8041381 469 0
361 4/26/2017 53 472 465 467 9098 4257990 469 -2
362 4/27/2017 71 475 463 466 15743 7381184 467 -1
363 4/30/2017 97 470 454 459 18728 8571257 466 -7
364 5/2/2017 99 468 445 461 22562 10244556 459 2
365 5/3/2017 69 478 457 461 13689 6359865 461 0
366 5/4/2017 68 478 454 460 10579 4862372 461 -1
367 5/7/2017 57 464 453 454 5619 2567369 460 -6
368 5/8/2017 74 465 446 460 16791 7593535 454 6
369 5/9/2017 69 461 452 457 21081 9605186 460 -3
370 5/11/2017 76 466 461 464 12423 5755865 457 7
371 5/15/2017 48 471 460 465 10542 4873562 464 1
372 5/16/2017 55 465 455 456 7225 3308817 465 -9
373 5/17/2017 41 460 454 455 4811 2194661 456 -1
374 5/18/2017 49 458 450 451 6117 2771963 455 -4
375 5/21/2017 72 460 444 450 10460 4687103 451 -1
376 5/22/2017 32 450 441 448 3174 1418900 450 -2
377 6/1/2017 99 459 444 446 14518 6514331 450 -4
378 6/4/2017 71 450 440 445 10779 4796056 446 -1
379 6/5/2017 73 450 443 443 12176 5438368 445 -2
380 6/6/2017 88 458 448 454 10899 4918322 443 11
381 6/7/2017 72 463 450 453 14334 6502554 454 -1
382 6/8/2017 45 452 444 449 6842 3058885 453 -4
383 6/11/2017 52 448 440 444 7886 3493484 449 -5
384 6/12/2017 89 446 434 445 9184 4039315 444 1
385 6/13/2017 73 444 435 435 13963 6114368 445 -10
386 6/14/2017 63 440 434 435 8869 3869751 435 0
387 6/15/2017 97 442 432 440 15064 6569564 435 5
388 6/18/2017 137 440 428 431 19261 8290076 440 -9
389 6/19/2017 125 431 417 427 21359 9040694 431 -4
390 6/20/2017 98 429 415 423 12740 5380466 427 -4
391 6/21/2017 54 425 417 421 6334 2673676 423 -2
392 6/22/2017 105 429 420 421 16465 6949115 421 0
393 6/25/2017 75 426 419 423 10516 4451695 421 2
394 6/27/2017 82 425 420 422 11352 4795475 423 -1
395 6/28/2017 61 428 415 428 10162 4287790 422 6
396 7/2/2017 94 430 419 428 14946 6315356 428 0
397 7/3/2017 51 430 420 423 7794 3311499 428 -5
398 7/4/2017 80 426 419 420 13712 5768673 423 -3
399 7/5/2017 73 425 419 425 11348 4786382 420 5
400 7/6/2017 93 437 425 437 18660 7970364 425 12
401 7/9/2017 95 446 430 441 20091 8794058 437 4
402 7/10/2017 81 440 430 433 12785 5585373 441 -8
403 7/11/2017 68 440 430 435 9864 4318391 433 2
404 7/12/2017 63 440 432 432 8794 3825056 435 -3
405 7/13/2017 84 437 430 435 12875 5549593 432 3
406 7/16/2017 47 435 430 433 4465 1927023 435 -2
407 7/17/2017 74 448 433 448 16129 7096066 433 15
408 7/18/2017 181 472 449 472 27796 12739662 448 24
409 7/19/2017 121 470 460 460 21239 9884869 472 -12
410 7/20/2017 88 465 454 461 10954 5040009 460 1
411 7/23/2017 88 465 455 459 16709 7668931 461 -2
412 7/24/2017 91 460 454 455 13393 6112032 459 -4
413 7/25/2017 78 461 454 458 16138 7380111 455 3
414 7/26/2017 96 460 448 450 22953 10401083 458 -8
415 7/27/2017 75 460 450 460 11335 5133609 450 10
416 7/30/2017 60 461 445 451 9537 4331121 460 -9
417 7/31/2017 76 459 450 453 12315 5598249 451 2
418 8/1/2017 87 469 450 454 9280 4235329 453 1
419 8/2/2017 56 456 453 454 12168 5532203 454 0
420 8/6/2017 104 456 450 454 18930 8598441 453 1
421 8/7/2017 87 463 452 453 11926 5419900 454 -1
422 8/9/2017 123 460 444 450 17516 7934355 453 -3
423 8/10/2017 97 454 443 450 21245 9497817 450 0
424 8/13/2017 86 449 440 445 14415 6423464 450 -5
425 8/15/2017 96 446 441 441 15104 6699557 445 -4
426 8/16/2017 84 448 442 444 11304 5021857 441 3
427 8/17/2017 75 449 438 443 23326 10279553 444 -1
428 8/20/2017 89 444 435 440 16054 7075869 443 -3
429 8/21/2017 46 442 432 438 5674 2474784 440 -2
430 8/22/2017 79 442 436 441 12396 5447828 438 3
431 8/23/2017 52 442 438 441 7718 3396666 441 0
432 8/24/2017 44 453 434 443 11438 5093781 441 2
433 8/27/2017 62 451 443 446 3889 1732805 443 3
434 8/28/2017 61 452 444 446 7897 3519687 446 0
435 8/30/2017 83 443 435 438 14820 6508340 446 -8
436 8/31/2017 83 438 432 437 15528 6769346 438 -1
437 9/4/2017 94 439 426 430 33009 14133477 437 -7
438 9/6/2017 111 440 425 438 11603 4994219 430 8
439 9/7/2017 89 438 426 428 34082 14711435 438 -10
440 9/10/2017 126 431 423 425 37704 16076730 428 -3
441 9/11/2017 65 430 420 424 17950 7592940 425 -1
442 9/12/2017 98 426 420 421 27903 11782776 424 -3
443 9/13/2017 111 423 418 420 32249 13538906 421 -1
444 9/14/2017 115 447 419 447 42524 18361183 420 27
445 9/17/2017 159 459 438 447 49764 22001355 447 0
446 9/18/2017 119 452 443 443 33400 14877419 447 -4
447 9/20/2017 65 443 435 439 10450 4599400 443 -4
448 9/24/2017 42 443 439 441 3718 1638796 439 2
449 9/25/2017 29 448 440 448 2882 1272835 441 7
450 9/26/2017 35 449 443 448 5132 2286875 448 0
451 10/3/2017 20 453 446 453 3164 1415634 448 5
452 10/4/2017 40 450 437 440 6475 2854121 453 -13
453 10/8/2017 91 432 420 432 15759 6712529 440 -8
454 10/9/2017 76 433 425 431 17649 7561101 432 -1
455 10/10/2017 89 438 423 427 19003 8118044 431 -4
456 10/11/2017 65 431 425 428 11993 5132940 427 1
457 10/12/2017 45 435 428 429 5474 2357856 428 1
458 10/15/2017 49 433 427 433 5553 2393186 429 4
459 10/16/2017 87 451 434 442 18696 8294486 433 9
460 10/17/2017 64 450 436 449 12124 5388922 442 7
461 10/18/2017 53 450 438 444 12688 5628714 449 -5
462 10/22/2017 44 458 436 450 11183 5051656 444 6
463 10/23/2017 79 455 445 449 12644 5695162 450 -1
464 10/24/2017 59 452 445 448 9549 4278475 449 -1
465 10/25/2017 93 451 444 449 17137 7675865 448 1
466 10/29/2017 51 447 440 442 7203 3185825 449 -7
467 10/30/2017 71 443 437 437 13723 6029799 442 -5
468 10/31/2017 38 440 433 437 8889 3866223 437 0
469 11/1/2017 51 437 429 434 6291 2725033 437 -3
470 11/2/2017 58 442 430 440 8331 3632384 434 6
471 11/5/2017 84 440 424 430 16936 7255084 440 -10
472 11/6/2017 139 430 420 429 29796 12642926 430 -1
473 11/7/2017 80 436 420 422 26141 11088659 429 -7
474 11/8/2017 126 422 414 416 17305 7217966 422 -6
475 11/9/2017 64 427 412 415 9434 3918031 416 -1
476 11/12/2017 59 425 415 423 9098 3815462 415 8
477 11/13/2017 69 428 420 428 14684 6245012 423 5
478 11/14/2017 65 434 424 432 14580 6256963 428 4
479 11/15/2017 56 432 426 428 3596 1544399 432 -4
480 11/16/2017 56 435 420 420 13740 5797379 428 -8
481 11/19/2017 72 422 412 420 13373 5575148 420 0
482 11/20/2017 33 422 418 421 4579 1923518 420 1
483 11/21/2017 30 425 421 423 4762 2015105 421 2
484 11/22/2017 39 429 421 425 5998 2539736 423 2
485 11/23/2017 52 430 425 425 7260 3103718 425 0
486 11/26/2017 71 441 425 432 10953 4710293 425 7
487 11/27/2017 42 435 430 430 6918 2983035 432 -2
488 11/28/2017 40 432 425 431 12551 5401048 430 1
489 11/29/2017 87 439 430 436 19013 8283527 431 5
490 11/30/2017 63 438 431 437 10518 4566994 436 1
491 12/4/2017 46 437 430 435 10306 4465824 437 -2
492 12/5/2017 51 442 430 431 6588 2837524 435 -4
493 12/6/2017 47 437 426 435 9725 4204614 431 4
494 12/10/2017 46 451 428 430 11646 5072147 435 -5
495 12/11/2017 51 433 424 431 12873 5506814 430 1
496 12/12/2017 46 431 426 427 15642 6693617 431 -4
497 12/13/2017 22 431 421 428 4262 1812383 427 1
498 12/14/2017 59 433 424 425 5967 2540238 428 -3
499 12/17/2017 35 430 423 423 6121 2599496 425 -2
500 12/18/2017 39 426 422 426 4333 1839010 423 3
501 12/19/2017 38 426 421 424 8052 3410220 426 -2
502 12/20/2017 29 426 419 422 3192 1350383 424 -2
503 12/21/2017 28 423 417 420 7557 3178267 422 -2
504 12/24/2017 48 428 420 421 7917 3341185 420 1
505 12/26/2017 30 426 411 420 7244 3040975 421 -1
506 12/27/2017 73 418 408 415 11368 4701950 420 -5
507 12/28/2017 74 417 400 410 9917 4064962 415 -5
508 12/31/2017 93 409 400 402 27546 11089087 410 -8
509 1/1/2018 48 414 405 414 6665 2726955 402 12
510 1/2/2018 240 430 416 425 55870 23639633 414 11
511 1/3/2018 115 428 419 422 15373 6515991 425 -3
512 1/4/2018 61 421 416 421 5788 2425843 422 -1
513 1/7/2018 91 429 416 423 18051 7598573 421 2
514 1/8/2018 57 430 420 425 8389 3558019 423 2
515 1/9/2018 44 427 422 425 7302 3105363 425 0
516 1/10/2018 70 427 421 425 7277 3089550 425 0
517 1/14/2018 66 427 417 420 10523 4415231 425 -5
518 1/16/2018 34 421 415 417 4270 1778362 420 -3
519 1/17/2018 48 417 409 413 6401 2647102 417 -4
520 1/21/2018 153 420 413 419 21733 9065805 413 6
521 1/22/2018 108 422 418 420 18056 7571323 419 1
522 1/23/2018 98 421 415 416 15725 6564115 420 -4
523 1/24/2018 86 420 412 419 14131 5896929 416 3
524 1/25/2018 141 420 417 420 13110 5476669 419 1
525 1/28/2018 341 423 415 415 49337 20640167 420 -5
526 1/29/2018 62 347 340 340 8266 2828715 346 -6
527 1/31/2018 42 344 340 344 4790 1636893 340 4
528 2/1/2018 53 345 343 344 6191 2133740 344 0
529 2/4/2018 57 350 342 350 8959 3116418 344 6
530 2/5/2018 57 350 342 342 8109 2793340 350 -8
531 2/6/2018 44 347 340 347 5214 1780333 342 5
532 2/7/2018 25 346 341 342 5012 1715421 347 -5
533 2/8/2018 39 345 336 342 3523 1208072 342 0
534 2/11/2018 28 343 341 342 1760 601865 342 0
535 2/12/2018 35 342 340 340 3785 1289922 342 -2
536 2/14/2018 36 342 335 340 4167 1408438 340 0
537 2/15/2018 58 350 341 350 7548 2607158 340 10
538 2/18/2018 91 359 348 350 11904 4191852 350 0
539 2/20/2018 52 351 340 340 6728 2317045 350 -10
540 2/21/2018 23 341 339 340 2461 836966 340 0
541 2/22/2018 47 342 338 340 4099 1394160 340 0
542 2/25/2018 33 342 335 338 3932 1323562 340 -2
543 2/26/2018 34 337 335 335 4951 1661667 338 -3
544 2/27/2018 42 342 332 338 4409 1484882 335 3
545 2/28/2018 39 339 334 334 13018 4369744 338 -4
546 3/4/2018 61 330 325 328 16726 5461805 334 -6
547 3/5/2018 64 330 323 324 16594 5384502 328 -4
548 3/6/2018 51 328 320 327 5748 1861617 324 3
549 3/7/2018 45 333 327 330 6817 2256339 327 3
550 3/11/2018 43 331 326 326 6491 2131371 330 -4
551 3/12/2018 28 331 326 328 10231 3365920 326 2
552 3/13/2018 46 333 327 333 8561 2828509 328 5
553 3/14/2018 36 335 328 335 8410 2787208 333 2
554 3/15/2018 58 337 330 335 10440 3496620 335 0
555 3/18/2018 39 339 333 334 5791 1934030 335 -1
556 3/19/2018 30 335 325 325 5937 1939750 334 -9
557 3/20/2018 25 327 321 323 2133 689613 325 -2
558 3/21/2018 73 321 314 316 11081 3509629 323 -7
559 3/22/2018 55 320 310 316 6600 2077888 316 0
560 3/26/2018 86 313 299 300 10390 3161312 316 -16
561 3/27/2018 86 326 283 316 16469 4927113 300 16
562 3/28/2018 99 317 307 311 12154 3801930 316 -5
563 3/29/2018 66 320 311 318 8252 2610653 311 7
564 4/1/2018 56 320 308 313 6979 2181409 318 -5
565 4/2/2018 33 318 310 314 6267 1957517 313 1
566 4/3/2018 33 318 310 315 3431 1080948 314 1
567 4/4/2018 81 326 315 325 12813 4139091 315 10
568 4/5/2018 103 335 321 331 22167 7296728 325 6
569 4/8/2018 115 348 331 340 17000 5765359 331 9
570 4/9/2018 80 346 334 335 13810 4682890 340 -5
571 4/10/2018 37 337 325 334 6099 2023472 335 -1
572 4/11/2018 45 335 328 335 5135 1702717 334 1
573 4/12/2018 39 340 332 337 9067 3064628 335 2
574 4/15/2018 27 340 326 340 7648 2538264 337 3
575 4/16/2018 44 341 335 338 5765 1952451 340 -2
576 4/17/2018 84 343 336 337 17345 5875128 338 -1
577 4/18/2018 76 354 337 345 17497 6018812 337 8
578 4/19/2018 93 353 347 351 24467 8591259 345 6
579 4/22/2018 139 370 352 369 36790 13381295 351 18
580 4/23/2018 142 382 360 360 39505 14550792 369 -9
581 4/24/2018 93 365 345 359 16417 5863413 360 -1
582 4/25/2018 73 360 351 352 10118 3576536 359 -7
583 4/26/2018 73 354 345 348 10047 3496945 352 -4
584 4/29/2018 70 348 337 344 10608 3637412 348 -4
585 5/2/2018 45 342 338 341 5447 1851294 344 -3
586 5/3/2018 79 352 343 346 9858 3429602 341 5
587 5/6/2018 78 346 343 343 9671 3330659 346 -3
588 5/7/2018 62 345 339 343 6251 2139147 343 0
589 5/8/2018 33 343 340 343 5181 1766629 343 0
590 5/9/2018 50 347 344 344 6849 2366426 343 1
591 5/10/2018 66 346 337 343 11575 3945761 344 -1
592 5/14/2018 42 344 338 341 4201 1434612 343 -2
593 5/15/2018 29 342 337 339 2916 987956 341 -2
594 5/16/2018 29 344 337 341 3039 1034751 339 2
595 5/17/2018 42 343 339 339 6983 2384710 341 -2
596 5/20/2018 45 344 338 340 9261 3153251 339 1
597 5/21/2018 60 340 335 340 10925 3694072 340 0
598 5/22/2018 59 340 335 337 6973 2356133 340 -3
599 5/23/2018 46 340 334 334 8116 2724352 337 -3
600 5/24/2018 34 338 335 335 5963 2000585 334 1
601 5/27/2018 46 335 330 332 6118 2031966 335 -3
602 5/28/2018 52 347 328 340 5764 1932420 332 8
603 5/29/2018 53 342 334 337 9698 3277168 340 -3
604 5/30/2018 56 340 335 340 11065 3743869 337 3
605 5/31/2018 42 340 337 339 8381 2838507 340 -1
606 6/3/2018 73 336 326 330 14980 4957981 339 -9
607 6/4/2018 44 331 324 329 6154 2011614 330 -1
608 6/6/2018 24 340 332 336 3379 1135007 329 7
609 6/7/2018 39 336 325 327 3481 1144588 336 -9
610 6/10/2018 63 327 314 317 9920 3149847 327 -10
611 6/11/2018 44 326 316 323 5594 1785266 317 6
612 6/12/2018 29 323 317 320 3235 1035928 323 -3
613 6/13/2018 35 322 316 318 3924 1252218 320 -2
614 6/14/2018 44 324 319 321 3956 1273859 318 3
615 6/17/2018 20 320 314 320 1083 342522 321 -1
616 6/18/2018 37 320 310 320 6878 2154552 320 0
617 6/19/2018 37 322 316 316 3309 1049133 320 -4
618 6/20/2018 43 314 309 312 5309 1648950 316 -4
619 6/21/2018 64 316 310 310 9336 2916902 312 -2
620 6/24/2018 34 317 306 314 3045 952280 310 4
621 6/25/2018 34 316 311 313 3561 1112513 314 -1
622 6/26/2018 39 313 307 311 7623 2363209 313 -2
623 6/27/2018 19 312 308 311 1402 434695 311 0
624 6/28/2018 21 312 308 312 10595 3294320 311 1
625 7/1/2018 34 311 305 305 5338 1635939 312 -7
626 7/2/2018 30 308 299 305 4610 1399846 305 0
627 7/3/2018 34 308 302 305 3991 1216907 305 0
628 7/4/2018 33 310 300 309 8901 2722256 305 4
629 7/5/2018 31 318 311 318 2638 831225 309 9
630 7/8/2018 64 321 316 316 9349 2977036 318 -2
631 7/9/2018 32 316 308 310 4364 1359099 316 -6
632 7/10/2018 49 314 310 313 47740 14801288 310 3
633 7/11/2018 45 317 310 312 40507 12590795 313 -1
634 7/12/2018 64 315 310 310 12730 3959540 312 -2
635 7/15/2018 27 314 309 311 2890 900469 310 1
636 7/16/2018 29 315 311 314 32979 10348996 311 3
637 7/17/2018 18 317 315 315 1983 625393 314 1
638 7/18/2018 22 317 313 317 3133 986121 315 2
639 7/19/2018 55 317 311 315 6170 1941530 317 -2
640 7/22/2018 47 316 313 314 8337 2621323 315 -1
641 7/23/2018 31 317 313 313 3905 1228033 314 -1
642 7/24/2018 42 318 313 313 7297 2301641 313 0
643 7/25/2018 46 315 311 314 6281 1964546 313 1
644 7/26/2018 43 315 313 315 5608 1760548 314 1
645 7/29/2018 48 319 315 318 9058 2864572 315 3
646 7/30/2018 39 319 315 319 5984 1893378 318 1
647 7/31/2018 39 321 318 321 7541 2409044 319 2
648 8/1/2018 36 323 319 322 9526 3068018 321 1
649 8/2/2018 39 327 321 327 5188 1679864 322 5
650 8/5/2018 22 328 325 328 3712 1212817 327 1
651 8/6/2018 47 328 325 326 9520 3097930 328 -2
652 8/7/2018 38 326 324 326 4342 1408593 326 0
653 8/8/2018 23 327 322 325 1567 507941 326 -1
654 8/9/2018 33 325 319 325 5748 1845495 325 0
655 8/12/2018 32 322 313 320 3439 1089860 325 -5
656 8/13/2018 20 319 315 317 2778 880111 320 -3
657 8/14/2018 41 324 317 324 6036 1929291 317 7
658 8/15/2018 179 343 326 339 37824 12610377 324 15
659 8/16/2018 154 345 335 340 25581 8716335 339 1
660 8/19/2018 118 344 338 338 21370 7262350 340 -2
661 8/20/2018 70 340 332 335 14359 4793035 338 -3
662 8/21/2018 68 335 331 333 8787 2926568 335 -2
663 8/22/2018 35 344 331 344 3613 1202035 333 11
664 8/23/2018 55 338 333 335 7504 2509987 344 -9
665 8/26/2018 28 337 330 333 3588 1191503 335 -2
666 8/28/2018 49 335 330 333 7354 2440995 333 0
667 8/29/2018 43 334 330 331 6392 2115838 333 -2
668 8/30/2018 45 335 331 334 9985 3324675 331 3
669 9/2/2018 63 340 333 340 9661 3250843 334 6
670 9/3/2018 88 347 336 342 15425 5299787 340 2
671 9/4/2018 81 347 340 344 17187 5922672 342 2
672 9/5/2018 151 362 341 356 29704 10487643 344 12
673 9/6/2018 141 368 350 352 33936 12121035 356 -4
674 9/9/2018 64 353 346 346 7740 2699031 352 -6
675 9/10/2018 30 346 340 342 4112 1413271 346 -4
676 9/11/2018 42 350 340 345 4778 1658010 342 3
677 9/12/2018 50 355 345 352 12667 4433730 345 7
678 9/13/2018 83 359 351 359 20006 7079797 352 7
679 9/16/2018 178 377 356 367 53133 19495815 359 8
680 9/17/2018 101 370 359 360 21307 7702269 367 -7
681 9/18/2018 65 362 357 359 9249 3326117 360 -1
682 9/20/2018 41 364 352 359 9880 3560226 359 0
683 9/23/2018 75 364 357 361 19281 6965783 359 2
684 9/25/2018 171 373 361 371 48115 17726459 361 9
685 9/26/2018 84 375 364 365 18655 6883797 371 -6
686 9/27/2018 73 370 365 365 14911 5477305 365 0
687 9/30/2018 63 366 361 361 11183 4056016 365 -4
688 10/1/2018 81 362 352 352 21976 7847500 361 -9
689 10/2/2018 65 358 352 353 12983 4605484 352 1
690 10/3/2018 97 354 347 347 28516 9964261 353 -6
691 10/4/2018 62 350 345 348 15025 5220906 347 1
692 10/7/2018 47 348 344 344 10164 3510504 348 -4
693 10/8/2018 53 357 344 349 9581 3332671 344 5
694 10/9/2018 43 350 347 347 9551 3329450 349 -2
695 10/10/2018 35 348 345 347 6502 2251599 347 0
696 10/11/2018 48 352 346 350 10534 3684791 347 3
697 10/14/2018 39 358 350 357 12769 4518296 350 7
698 10/15/2018 39 364 354 354 11617 4142312 357 -3
699 10/21/2018 17 361 355 355 3483 1241372 354 1
700 10/22/2018 26 355 352 355 3196 1132136 355 0
701 10/23/2018 35 358 354 358 6474 2298042 355 3
702 10/24/2018 20 358 353 358 3065 1090911 358 0
703 10/25/2018 42 358 355 357 5436 1935652 358 -1
704 10/28/2018 43 355 350 353 11851 4169346 357 -4
705 10/29/2018 63 351 348 350 8152 2848363 353 -3
706 10/30/2018 53 354 348 352 11760 4125176 350 2
707 10/31/2018 36 355 350 352 9391 3301581 352 0
708 11/1/2018 39 352 350 352 6758 2373718 352 0
709 11/4/2018 52 353 348 348 15056 5270628 352 -4
710 11/5/2018 33 352 348 349 10438 3650891 348 1
711 11/6/2018 4 354 348 354 1030 364620 354 0
712 11/11/2018 17 356 352 352 3083 1088481 354 -2
713 11/13/2018 24 351 348 349 3940 1379311 348 1
714 11/14/2018 11 352 349 350 1763 617198 349 1
715 11/15/2018 33 351 348 349 5701 1993336 350 -1
716 11/18/2018 46 349 343 345 6006 2070045 349 -4
717 11/19/2018 31 347 344 346 5455 1882026 345 1
718 11/20/2018 16 349 342 347 2001 688135 346 1
719 11/21/2018 49 353 342 343 6780 2333168 347 -4
720 11/22/2018 33 345 340 344 6445 2217675 343 1
721 11/25/2018 36 345 341 341.05 8678 2973479 344 -2.95
722 11/26/2018 39 341.05 335 339 5374 1819930 341.05 -2.05
723 11/27/2018 41 346 338 340 5914 2015501 339 1
724 11/28/2018 27 340 339 340 2677 909102 340 0
725 11/29/2018 29 340 336 338 6964 2348674 340 -2
726 12/2/2018 49 338 329 333 9756 3232404 338 -5
727 12/3/2018 57 335 329 330 9202 3048582 333 -3
728 12/4/2018 28 335 326 334 2973 988616 330 4
729 12/6/2018 46 331 320 327 8394 2724034 329 -2
730 12/9/2018 27 335 327 335 2982 982730 327 8
731 12/10/2018 49 340 330 335 5830 1958343 335 0
732 12/11/2018 29 339 333 336 3705 1242067 335 1
733 12/12/2018 8 341 336 337 990 335180 336 1
734 12/13/2018 38 345 335 338 5226 1774269 337 1
735 12/16/2018 61 344 338 344 18570 6353690 338 6
736 12/17/2018 37 355 340 355 5225 1824890 344 11
737 12/18/2018 53 355 343 344 10127 3507399 355 -11
738 12/19/2018 21 345 342 343 3717 1275257 344 -1
739 12/20/2018 57 351 343 349 14032 4890441 343 6
740 12/23/2018 75 362 349 357 16974 6027783 349 8
741 12/24/2018 67 362 352 357 14350 5113123 357 0
742 12/25/2018 36 357 351 353 8383 2949174 357 -4
743 12/26/2018 91 362 352 362 22157 7935447 353 9
744 12/27/2018 114 365 358 359 36773 13261233 362 -3
745 12/30/2018 47 359 351 351 11317 3996299 359 -8
746 12/31/2018 74 352 347 348 16215 5652066 351 -3
747 1/1/2019 74 350 344 346 22211 7679732 348 -2
748 1/2/2019 55 347 345 345 7467 2579702 346 -1
749 1/3/2019 34 348 340 345 7294 2525136 345 0
750 1/6/2019 47 352 344 344 9776 3397795 345 -1
751 1/7/2019 19 350 344 346 2680 927285 345 1
752 1/8/2019 43 349 346 349 8069 2806308 346 3
753 1/9/2019 46 351 348 348 8599 3009488 349 -1
754 1/10/2019 28 354 348 350 4955 1731162 348 2
755 1/13/2019 139 357 346 349 22250 7819638 350 -1
756 1/14/2019 55 351 348 350 20430 7119464 349 1
757 1/15/2019 30 350 348 350 7663 2680602 350 0
758 1/16/2019 42 351 348 350 9525 3331492 350 0
759 1/17/2019 35 350 345 345 3486 1211240 350 -5
760 1/20/2019 31 345 341 345 4556 1561090 345 0
761 1/21/2019 51 346 340 342 6616 2261498 345 -3
762 1/22/2019 35 343 337 343 5188 1766808 342 1
763 1/23/2019 20 344 342 343 2273 779371 343 0
764 1/24/2019 38 344 342 342 16140 5534274 343 -1
765 1/27/2019 48 342 339 339 4235 1440935 342 -3
766 1/28/2019 44 345 338 342 8647 2942284 339 3
767 1/29/2019 26 342 340 341 2612 890323 342 -1
768 1/30/2019 27 341 339 339 3892 1321885 341 -2
769 1/31/2019 45 342 339 339 5850 1987034 339 0
770 2/3/2019 48 340 337 338 12977 4394242 339 -1
771 2/4/2019 54 340 335 339 13265 4473593 338 1
772 2/5/2019 37 340 338 338 5648 1918507 339 -1
773 2/6/2019 44 352 335 335 6099 2052857 338 -3
774 2/7/2019 45 337 330 334 5500 1833345 335 -1
775 2/10/2019 50 335 330 332 6098 2020161 334 -2
776 2/11/2019 62 335 328 332 6268 2083996 332 0
777 2/12/2019 37 333 330 332 5722 1891110 332 0
778 2/13/2019 45 332 329 329 13830 4573349 332 -3
779 2/14/2019 50 331 327 330 13107 4305232 329 1
780 2/17/2019 66 336 328 330 18875 6240959 330 0
781 2/18/2019 43 330 325 329 9327 3059976 330 -1
782 2/19/2019 34 333 324 333 3150 1037416 329 4
783 2/20/2019 32 333 329 329 2685 885805 333 -4
784 2/21/2019 64 335 329 333 9054 3009340 329 4
785 2/24/2019 68 333 329 330 6833 2254037 333 -3
786 2/25/2019 109 333 327 331 15959 5247484 330 1
787 2/26/2019 84 334 331 332 18064 5988178 331 1
788 2/27/2019 134 335 330 333 27442 9131780 332 1
789 3/3/2019 105 314.15 291 294 14076 4152484 314.15 -20.15
790 3/5/2019 47 294 291 292 5732 1676605 294 -2
791 3/6/2019 37 293 290 292 2085 607485 292 0
792 3/7/2019 51 294 290 294 8624 2525631 292 2
793 3/10/2019 16 294 292 293 2777 812277 294 -1
794 3/11/2019 52 301 293 298 9999 2968677 293 5
795 3/12/2019 80 306 298 305 16058 4841461 298 7
796 3/13/2019 72 306 300 301 15026 4565207 305 -4
797 3/14/2019 42 303 296 302 6832 2049494 301 1
798 3/17/2019 57 305 300 302 8247 2493508 302 0
799 3/18/2019 38 304 301 301 10211 3081183 302 -1
800 3/19/2019 34 301 298 298 3883 1161810 301 -3
801 3/21/2019 48 300 296 296 3230 958182 298 -2
802 3/24/2019 53 299 293 293 8327 2456898 296 -3
803 3/25/2019 58 298 292 294 8653 2542696 293 1
804 3/26/2019 43 298 293 294 10218 3004027 294 0
805 3/27/2019 43 299 293 294 4409 1297607 294 0
806 3/28/2019 63 298 292 294 9227 2717238 294 0
807 3/31/2019 78 296 293 295 11187 3297517 294 1
808 4/1/2019 57 297 292 297 12690 3727397 295 2
809 4/2/2019 82 304 299 302 15332 4614974 297 5
810 4/3/2019 78 307 301 305 15802 4801499 302 3
811 4/4/2019 62 305 301 304 11579 3514973 305 -1
812 4/7/2019 73 309 298 309 11864 3608242 304 5
813 4/8/2019 105 320 310 316 21933 6888574 309 7
814 4/9/2019 52 318 311 311 21533 6760574 316 -5
815 4/10/2019 39 314 310 312 8299 2589517 311 1
816 4/11/2019 97 319 313 315 22147 6995031 312 3
817 4/15/2019 50 318 313 318 11551 3644602 315 3
818 4/16/2019 61 327 313 326 17829 5743883 318 8
819 4/17/2019 117 338 326 338 24403 8139156 326 12
820 4/18/2019 156 350 336 350 49470 17024357 338 12
821 4/21/2019 97 350 343 348 28028 9683001 350 -2
822 4/22/2019 76 353 336 342 19348 6651134 348 -6
823 4/23/2019 81 346 340 346 17832 6131042 342 4
824 4/24/2019 155 354 341 354 68938 24151432 346 8
825 4/25/2019 397 389 354 388 145400 54368454 354 34
826 4/28/2019 292 410 389 395 111393 44012947 388 7
827 4/29/2019 145 395 383 389 45136 17504758 395 -6
828 4/30/2019 102 391 382 390 27561 10693644 389 1
829 5/2/2019 85 387 381 385 24698 9481016 390 -5
830 5/5/2019 139 385 376 379 55477 21102433 385 -6
831 5/6/2019 161 388 374 388 40670 15477317 379 9
832 5/7/2019 137 390 384 389 39057 15128947 388 1
833 5/8/2019 83 390 384 388 35169 13592595 389 -1
834 5/9/2019 159 396 386 388 94677 36879426 388 0
835 5/12/2019 67 390 384 390 17340 6710113 388 2
836 5/13/2019 74 391 384 386 20540 7973653 390 -4
837 5/14/2019 495 421 388 416 194265 78698606 386 30
838 5/15/2019 533 447 416 438 133601 57604100 416 22
839 5/16/2019 356 445 421 421 112016 48120933 438 -17
840 5/19/2019 272 430 416 422 67027 28287316 421 1
841 5/20/2019 239 432 416 418 59854 25421001 422 -4
842 5/21/2019 155 422 413 418 42776 17914835 418 0
843 5/22/2019 235 426 418 424 92882 39158539 418 6
844 5/23/2019 393 438 426 431 97795 42269147 424 7
845 5/26/2019 165 434 423 425 50429 21534332 431 -6
846 5/27/2019 117 426 419 422 44153 18639138 425 -3
847 5/28/2019 94 428 420 421 13321 5614326 422 -1
848 5/29/2019 121 426 420 424 54281 22860673 421 3
849 5/30/2019 284 451 426 428 94006 40819611 424 4
850 6/2/2019 124 433 420 422 29715 12545548 428 -6
851 6/3/2019 198 430 414 414 64123 26762825 422 -8
852 6/4/2019 130 420 414 416 48716 20235238 414 2
853 6/6/2019 104 418 413 413 25497 10575644 416 -3
854 6/10/2019 131 416 411 412 33018 13633201 413 -1
855 6/11/2019 143 417 412 416 62742 25967297 412 4
856 6/12/2019 81 415 411 415 17469 7220128 416 -1
857 6/13/2019 119 415 411 411 30086 12412971 415 -4
858 6/16/2019 170 411 404 404 44708 18167621 411 -7
859 6/17/2019 181 406 402 403 42955 17362298 404 -1
860 6/18/2019 87 405 401 402 24044 9692672 403 -1
861 6/19/2019 85 404 400 404 23061 9290711 402 2
862 6/25/2019 114 417 411 416 25298 10492517 411 5
863 6/26/2019 69 418 412 413 17369 7178981 416 -3
864 6/27/2019 76 413 410 413 18157 7482348 413 0
865 6/30/2019 61 413 406 407 11120 4556249 413 -6
866 7/1/2019 73 408 404 405 12593 5116376 407 -2
867 7/2/2019 110 413 404 410 21391 8710902 405 5
868 7/3/2019 87 415 407 414 24200 9954921 410 4
869 7/4/2019 89 415 410 411 16330 6718284 414 -3
870 7/7/2019 105 410 407 408 30964 12640382 411 -3
871 7/8/2019 81 410 405 406 29244 11881049 408 -2
872 7/9/2019 54 407 401 405 9165 3709286 406 -1
873 7/10/2019 104 407 402 407 26313 10659137 405 2
874 7/11/2019 83 410 405 405 19978 8131280 407 -2
875 7/14/2019 61 411 405 406 10033 4077461 405 1
876 7/15/2019 54 408 405 406 9018 3661194 406 0
877 7/16/2019 52 426 406 409 8675 3551664 406 3
878 7/17/2019 116 418 408 417 29854 12373748 409 8
879 7/18/2019 89 423 413 418 20493 8606616 417 1
880 7/21/2019 81 417 411 414 14478 5983850 418 -4
881 7/22/2019 92 419 414 416 19276 8027232 414 2
882 7/23/2019 396 435 418 435 105508 45122369 416 19
883 7/24/2019 231 435 428 433 61735 26669384 435 -2
884 7/25/2019 236 434 427 430 97104 41832806 433 -3
885 7/28/2019 171 429 422 425 96129 40824306 430 -5
886 7/29/2019 136 430 425 427 35679 15252712 425 2
887 7/30/2019 122 431 426 429 31788 13636050 427 2
888 7/31/2019 124 433 422 431 42713 18385719 429 2
889 8/1/2019 156 436 429 430 37084 15978023 431 -1
890 8/4/2019 201 438 424 437 68518 29635044 430 7
891 8/5/2019 156 437 431 433 44680 19438245 437 -4
892 8/6/2019 374 442 430 432 196356 85441368 433 -1
893 8/7/2019 163 439 426 435 56560 24597261 432 3
894 8/8/2019 130 435 429 431 34679 14952093 435 -4
895 8/11/2019 128 431 428 430 25832 11083039 431 -1
896 8/12/2019 89 433 429 431 20621 8874359 430 1
897 8/13/2019 79 437 428 428 17896 7684296 431 -3
898 8/14/2019 68 430 425 429 13082 5611375 428 1
899 8/15/2019 71 433 425 430 36318 15617733 429 1
900 8/18/2019 107 433 429 430 36698 15791949 430 0
901 8/19/2019 149 434 429 431 38717 16664649 430 1
902 8/20/2019 88 432 427 427 17383 7450235 431 -4
903 8/21/2019 91 430 425 429 20878 8931846 427 2
904 8/22/2019 102 430 425 428 28290 12073166 429 -1
905 8/25/2019 80 427 423 427 20297 8636520 428 -1
906 8/26/2019 79 430 425 425 16088 6848352 427 -2
907 8/27/2019 70 429 424 426 14181 6053544 425 1
908 8/28/2019 103 427 424 425 21023 8939417 426 -1
909 8/29/2019 93 427 423 426 11405 4854431 425 1
910 9/1/2019 76 428 421 421 17893 7593805 426 -5
911 9/2/2019 164 424 414 417 43531 18214197 421 -4
912 9/3/2019 113 426 412 424 36698 15343752 417 7
913 9/4/2019 102 429 420 426 22525 9586617 424 2
914 9/5/2019 71 427 425 425 15371 6543883 426 -1
915 9/8/2019 72 427 421 422 8733 3685227 425 -3
916 9/9/2019 78 425 416 418 19723 8242341 422 -4
917 9/10/2019 86 419 416 418 21628 9039366 418 0
918 9/11/2019 59 420 416 418 22008 9201997 418 0
919 9/12/2019 86 420 416 416 27640 11560120 418 -2
920 9/15/2019 79 418 413 413 18691 7745284 416 -3
921 9/16/2019 102 414 408 408 23477 9632318 413 -5
922 9/17/2019 107 418 410 418 22549 9341043 408 10
923 9/18/2019 114 423 419 423 28150 11843459 418 5
924 9/19/2019 169 425 413 413 22965 9616457 423 -10
925 9/22/2019 59 415 412 414 14749 6101767 413 1
926 9/23/2019 66 415 412 414 17256 7132413 414 0
927 9/24/2019 57 412 410 412 8687 3571382 414 -2
928 9/25/2019 59 412 407 412 11862 4876167 412 0
929 9/26/2019 76 412 409 410 13312 5460769 412 -2
930 9/29/2019 80 418 407 418 23666 9660085 410 8
931 9/30/2019 48 415 411 415 9318 3850246 418 -3
932 10/1/2019 40 418 412 417 11045 4591929 415 2
933 10/2/2019 28 417 411 411 3711 1533696 417 -6
934 10/3/2019 22 418 415 416 3319 1382343 411 5
935 10/10/2019 8 415 412 415 1419 588663 416 -1
936 10/14/2019 52 415 409 410 15531 6379450 415 -5
937 10/15/2019 55 416 410 413 34190 14041612 410 3
938 10/16/2019 24 415 412 414 10681 4403933 413 1
939 10/17/2019 53 416 412 414 15319 6348448 414 0
940 10/20/2019 63 414 411 413 11108 4588978 414 -1
941 10/21/2019 76 415 411 412 13609 5614798 413 -1
942 10/22/2019 61 413 409 411 7228 2965213 412 -1
943 10/23/2019 26 416 411 413 2992 1233519 411 2
944 10/24/2019 52 416 412 414 9027 3743021 413 1
945 10/31/2019 41 417 410 413 4949 2045232 414 -1
946 11/3/2019 48 413 410 412 4909 2018398 413 -1
947 11/4/2019 59 414 410 413 13907 5720752 412 1
948 11/5/2019 55 416 413 416 12478 5166249 413 3
949 11/6/2019 49 417 415 415 16754 6966192 416 -1
950 11/7/2019 45 417 414 415 18305 7596806 415 0
951 11/10/2019 60 419 410 419 11958 4968204 415 4
952 11/11/2019 36 421 414 421 3581 1494243 419 2
953 11/12/2019 54 425 414 417 12550 5243574 421 -4
954 11/13/2019 59 417 413 416 23563 9781256 417 -1
955 11/14/2019 40 417 415 417 18775 7799457 416 1
956 11/17/2019 61 423 410 415 11182 4636886 417 -2
957 11/18/2019 69 418 415 418 52113 21663469 415 3
958 11/19/2019 56 420 415 416 21222 8812035 418 -2
959 11/20/2019 52 418 415 416 12638 5262075 416 0
960 11/21/2019 61 418 408 412 9107 3750461 416 -4
961 11/24/2019 86 410 404 404 14677 5970416 412 -8
962 11/25/2019 51 412 404 409 5669 2300207 404 5
963 11/26/2019 51 410 402 405 11131 4527014 409 -4
964 11/27/2019 35 409 403 409 5247 2134304 405 4
965 11/28/2019 35 409 404 404 5609 2273029 409 -5
966 12/1/2019 34 405 402 404 5892 2378496 404 0
967 12/2/2019 53 405 400 403 17229 6915001 404 -1
968 12/3/2019 45 403 401 401 6534 2626827 403 -2
969 12/4/2019 56 406 401 405 11388 4598818 401 4
970 12/5/2019 50 407 403 405 6589 2668532 405 0
971 12/8/2019 43 409 403 409 6252 2533350 405 4
972 12/9/2019 69 415 404 411 10680 4366673 409 2
973 12/10/2019 288 418 406 415 67690 27991687 411 4
974 12/11/2019 95 418 414 414 13042 5425088 415 -1
975 12/12/2019 104 415 409 412 21051 8651874 414 -2
976 12/15/2019 81 416 409 410 14825 6113167 412 -2
977 12/16/2019 81 415 406 406 9861 4023567 410 -4
978 12/17/2019 62 410 405 407 6407 2614923 406 1
979 12/18/2019 60 410 405 406 9668 3924288 407 -1
980 12/19/2019 63 407 403 404 5118 2069300 406 -2
981 12/22/2019 98 414 407 412 13018 5365096 404 8
982 12/23/2019 100 414 407 412 20783 8553060 412 0
983 12/24/2019 100 416 412 413 19873 8215515 412 1
984 12/25/2019 140 415 412 414 31149 12870441 413 1
985 12/26/2019 305 417 413 417 103337 42860821 414 3
986 12/29/2019 144 386 366 370 20987 7732644 393.4 -23.4
987 12/30/2019 75 369 361 365 8211 2990119 370 -5
988 12/31/2019 63 366 361 366 8569 3116675 365 1
989 1/1/2020 56 367 359 367 7109 2563497 366 1
990 1/2/2020 67 368 359 359 6793 2451873 367 -8
991 1/5/2020 61 364 360 363 11390 4128436 359 4
992 1/6/2020 107 372 365 371 26892 9911798 363 8
993 1/7/2020 70 376 370 373 9507 3548794 371 2
994 1/8/2020 71 373 369 369 10093 3736193 373 -4
995 1/9/2020 95 369 363 365 11059 4034153 369 -4
996 1/12/2020 95 373 366 372 17268 6383867 365 7
997 1/13/2020 154 382 374 379 39441 14944718 372 7
998 1/14/2020 79 380 375 378 11083 4188931 379 -1
999 1/15/2020 102 386 378 386 22021 8444325 378 8
1000 1/16/2020 113 398 386 391 30689 12019646 386 5
1001 1/19/2020 143 398 392 396 37203 14701779 391 5
1002 1/20/2020 223 407 386 389 50503 20032538 396 -7
1003 1/21/2020 95 397 385 389 20945 8165334 389 0
1004 1/22/2020 68 395 383 386 13717 5283816 389 -3
1005 1/23/2020 79 390 380 382 11817 4525230 386 -4
1006 1/26/2020 141 384 372 372 18472 6973842 382 -10
1007 1/27/2020 100 387 368 387 23768 8983346 372 15
1008 1/28/2020 73 389 380 386 14063 5426067 387 -1
1009 1/29/2020 62 387 379 384 8241 3167261 386 -2
1010 1/30/2020 75 388 383 384 10082 3881197 384 0
1011 2/2/2020 153 392 383 390 25714 9961174 384 6
1012 2/3/2020 88 395 388 388 22861 8942881 390 -2
1013 2/4/2020 166 396 385 386 32960 12843675 388 -2
1014 2/5/2020 68 390 382 385 12291 4724019 386 -1
1015 2/6/2020 74 390 382 385 11711 4498341 385 0
1016 2/9/2020 54 384 380 381 11030 4203898 385 -4
1017 2/10/2020 80 385 377 380 14196 5392970 381 -1
1018 2/11/2020 68 390 382 385 13972 5372893 380 5
1019 2/12/2020 123 392 383 388 34048 13187956 385 3
1020 2/13/2020 103 388 380 384 20972 8056938 388 -4
1021 2/16/2020 112 390 383 390 29836 11495363 384 6
1022 2/17/2020 201 401 390 396 42746 16881808 390 6
1023 2/18/2020 176 408 395 398 42822 17077245 396 2
1024 2/19/2020 72 404 394 397 17687 7020931 398 -1
1025 2/20/2020 111 400 395 398 25763 10261284 397 1
1026 2/23/2020 447 436 402 431 130275 54549671 398 33
1027 2/24/2020 354 450 425 432 104982 45685687 431 1
1028 2/25/2020 164 436 416 435 48731 20960026 432 3
1029 2/26/2020 358 453 437 453 88846 39626514 435 18
1030 2/27/2020 382 474 440 467 110009 50225106 453 14
1031 3/1/2020 373 475 450 452 86815 40061842 467 -15
1032 3/2/2020 216 452 420 420 52575 23091367 452 -32
1033 3/3/2020 385 445 390 425 83824 35385793 420 5
1034 3/4/2020 254 425 410 416 59890 24900666 425 -9
1035 3/5/2020 233 416 400 405 51446 20980918 416 -11
1036 3/10/2020 149 397 380 380 44333 17141923 405 -25
1037 3/11/2020 280 407 378 406 73399 29189227 380 26
1038 3/12/2020 308 410 390 397 66328 26206574 406 -9
1039 3/15/2020 316 394 378 382 67992 26126277 397 -15
1040 3/16/2020 173 391 371 382 34352 13129517 382 0
1041 3/17/2020 219 380 370 378 45920 17239532 382 -4
1042 3/18/2020 211 385 361 374 54659 20168668 378 -4
1043 3/19/2020 214 385 360 376 34900 12872297 374 2
1044 3/22/2020 35 376 362 368 5639 2049363 376 -8
1045 5/12/2020 6 361 357 357 470 168590 368 -11
1046 5/13/2020 6 350 347 347 240 83430 357 -10
1047 6/29/2020 96 341 313 329 12955 4203324 347 -18
1048 6/30/2020 33 352 320 350 4499 1531567 329 21
1049 7/1/2020 53 384 350 380 16073 6031916 350 30
1050 7/2/2020 78 394 343 345 13518 4961644 380 -35
1051 7/5/2020 165 365 345 356 29844 10573328 345 11
1052 7/6/2020 101 368 349 365 25485 9168079 356 9
1053 7/7/2020 153 379 367 374 16559 6193253 365 9
1054 7/8/2020 122 375 362 368 15958 5884211 374 -6
1055 7/12/2020 114 377 368 375 20839 7743924 368 7
1056 7/13/2020 129 382 373 375 38001 14255102 375 0
1057 7/14/2020 68 378 372 375 9391 3518686 375 0
1058 7/16/2020 262 405 389 400 49834 19851056 385 15
1059 7/19/2020 5 432 408 432 90 37840 400 32
1060 7/20/2020 717 475 424 442 152858 68092921 432 10
1061 7/21/2020 382 446 427 431 70227 30578724 442 -11
1062 7/22/2020 263 445 420 426 55050 23499388 431 -5
1063 7/23/2020 206 430 418 428 33121 14073464 426 2
1064 7/26/2020 259 436 422 434 60056 26005338 428 6
1065 7/27/2020 222 440 430 433 52250 22780805 434 -1
1066 7/28/2020 151 435 428 432 30474 13174150 433 -1
1067 7/29/2020 221 432 421 422 61718 26266840 432 -10
1068 7/30/2020 161 429 415 427 34944 14753134 422 5
1069 8/2/2020 367 422 406 406 64556 26822481 427 -21
1070 8/3/2020 179 418 405 411 26260 10785469 406 5
1071 8/6/2020 185 408 401 406 33954 13697184 404 2
1072 8/9/2020 162 412 399 412 33276 13555825 406 6
1073 8/10/2020 201 432 413 425 30437 12802718 412 13
1074 8/11/2020 143 427 418 419 26345 11098187 425 -6
1075 8/12/2020 106 422 414 419 25454 10678938 419 0
1076 8/13/2020 132 425 414 415 27971 11636379 419 -4
1077 8/16/2020 199 416 405 410 34679 14255478 415 -5
1078 8/17/2020 146 415 406 415 20840 8552541 410 5
1079 8/18/2020 118 418 411 417 16446 6833721 415 2
1080 8/19/2020 168 415 408 409 25812 10604297 417 -8
1081 8/20/2020 63 412 406 412 8351 3426715 409 3
1082 8/23/2020 84 419 411 414 8109 3340366 412 2
1083 8/24/2020 231 420 415 420 30112 12593335 414 6
1084 8/25/2020 197 427 419 421 39774 16763494 420 1
1085 8/26/2020 241 429 420 426 39150 16636041 421 5
1086 8/27/2020 145 430 425 425 30360 12934989 426 -1
1087 8/31/2020 242 431 423 429 40437 17259504 424 5
1088 9/2/2020 406 440 432 436 108553 47330139 429 7
1089 9/3/2020 249 438 430 432 54999 23870722 436 -4
1090 9/6/2020 299 447 429 429 51535 22416879 432 -3
1091 9/7/2020 200 429 422 424 30894 13097838 429 -5
1092 9/8/2020 146 424 417 422 18591 7821382 424 -2
1093 9/9/2020 167 443 418 423 30486 12838279 422 1
1094 9/10/2020 166 444 422 425 30653 13042745 423 2
1095 9/13/2020 206 429 425 429 40426 17276363 425 4
1096 9/14/2020 343 439 429 435 66323 28833011 429 6
1097 9/15/2020 224 440 429 433 36125 15643116 435 -2
1098 9/16/2020 142 435 426 430 35281 15146381 433 -3
1099 9/17/2020 326 451 428 437 99827 43278327 430 7
1100 9/20/2020 280 450 435 440 53218 23477474 437 3
1101 9/21/2020 298 441 432 436 54729 23939779 440 -4
1102 9/22/2020 309 440 431 434 93124 40512495 436 -2
1103 9/23/2020 177 438 430 436 38716 16795793 434 2
1104 9/24/2020 154 438 431 435 43273 18838499 436 -1
1105 9/27/2020 287 442 433 440 66164 29061694 435 5
1106 9/28/2020 190 443 439 441 31645 13938606 440 1
1107 9/29/2020 150 441 437 438 45801 20123201 441 -3
1108 9/30/2020 152 445 434 436 37898 16510704 438 -2
1109 10/1/2020 156 440 435 439 17254 7569999 436 3
Average Return (Expected Return)
Standard Deviation
Variance
Co. Variance
Beta
Slope
If the market index changes by 1 point then the share price of ADBL chan
 Nepse
% Absolute Percent
S.No. Date Index Stock Return Market
Change Change Change
Value
2 1 10/1/2015 1178.74 -2.54 -0.22%
-1.74 2 10/4/2015 1183.48 4.74 0.40% -0.0174291939 0.00402124302
-1.33 3 10/5/2015 1171.27 -12.21 -1.03% -0.0133037694 -0.0103170311
-1.12 4 10/6/2015 1158.79 -12.48 -1.07% -0.01123595506 -0.0106551009
2.27 5 10/7/2015 1149.45 -9.34 -0.81% 0.02272727273 -0.0080601317
10 6 10/8/2015 1162.06 12.61 1.10% 0.1 0.01097046414
7.07 7 10/11/2015 1143.88 -18.18 -1.56% 0.07070707071 -0.0156446311
-6.79 8 10/14/2015 1135.09 -8.79 -0.77% -0.0679245283 -0.0076843725
1.01 9 10/15/2015 1134.47 -0.62 -0.05% 0.01012145749 -0.0005462122
-0.8 10 10/18/2015 1119.83 -14.64 -1.29% -0.00801603206 -0.0129047044
1.01 11 10/19/2015 1127.42 7.59 0.68% 0.0101010101 0.00677781449
-3.8 12 10/25/2015 1121.05 -6.37 -0.57% -0.038 -0.0056500683
-1.87 13 10/27/2015 1091.73 -29.32 -2.62% -0.01871101871 -0.026154052
-1.27 14 10/28/2015 1084.37 -7.36 -0.67% -0.01271186441 -0.0067415936
0.86 15 10/29/2015 1092.04 7.67 0.71% 0.00858369099 0.00707323146
-2.98 16 11/1/2015 1088.3 -3.74 -0.34% -0.02978723404 -0.003424783
1.1 17 11/2/2015 1091.83 3.53 0.32% 0.01096491228 0.00324359092
-0.87 18 11/3/2015 1085.87 -5.96 -0.55% -0.00867678959 -0.0054587253
1.97 19 11/4/2015 1092.3 6.43 0.59% 0.01969365427 0.00592151915
-1.29 20 11/5/2015 1090.68 -1.62 -0.15% -0.01287553648 -0.001483109
0.43 21 11/8/2015 1086.57 -4.11 -0.38% 0.00434782609 -0.0037682913
4.55 22 11/9/2015 1107.43 20.86 1.92% 0.04545454545 0.01919802682
-1.24 23 11/10/2015 1109.29 1.86 0.17% -0.01242236025 0.0016795644
-0.42 24 11/15/2015 1100.09 -9.2 -0.83% -0.00419287212 -0.0082935932
-0.84 25 11/16/2015 1094.18 -5.91 -0.54% -0.00842105263 -0.0053722877
-0.21 26 11/18/2015 1099.25 5.07 0.46% -0.00212314225 0.0046336069
-1.06 27 11/19/2015 1094.57 -4.68 -0.43% -0.01063829787 -0.0042574483
-2.8 28 11/22/2015 1071.38 -23.19 -2.12% -0.02795698925 -0.021186402
0 29 11/23/2015 1075.8 4.42 0.41% 0 0.00412552036
0.66 30 11/24/2015 1066.69 -9.11 -0.85% 0.00663716814 -0.0084681168
-1.1 31 11/25/2015 1056.42 -10.27 -0.96% -0.01098901099 -0.0096279144
-0.67 32 11/26/2015 1044.01 -12.41 -1.17% -0.00666666667 -0.0117472217
5.34 33 12/1/2015 1066.38 32.26 3.12% 0.01565995526 0.02142699783
-0.66 34 12/2/2015 1062.78 -3.6 -0.34% -0.00660792952 -0.0033759073
-0.22 35 12/3/2015 1072.94 10.16 0.96% -0.0022172949 0.00955983364
3.33 36 12/6/2015 1103.21 30.27 2.82% 0.03333333333 0.02821220199
-2.15 37 12/7/2015 1107.94 5.1 0.46% -0.02150537634 0.00428748833
-0.88 38 12/8/2015 1107.23 -0.71 -0.06% -0.00879120879 -0.0006408289
3.99 39 12/9/2015 1122.79 15.56 1.41% 0.0399113082 0.01405308743
-0.85 40 12/10/2015 1119.35 -3.44 -0.31% -0.00852878465 -0.0030637964
-1.94 41 12/13/2015 1118.57 -0.78 -0.07% -0.01935483871 -0.000696833
-1.32 42 12/14/2015 1120.18 1.61 0.14% -0.01315789474 0.00143933773
-1.11 43 12/15/2015 1121.02 0.84 0.07% -0.01111111111 0.00074987948
1.12 44 12/16/2015 1116.19 -4.83 -0.43% 0.01123595506 -0.0043085761
3.33 45 12/17/2015 1110.68 -5.51 -0.49% 0.03333333333 -0.0049364356
3.44 46 12/20/2015 1118.95 8.27 0.74% 0.03440860215 0.007445889
9.98 47 12/21/2015 1131.52 12.57 1.12% 0.09979209979 0.01123374592
-3.21 48 12/22/2015 1138.18 6.66 0.59% -0.03213610586 0.00588588801
-3.13 49 12/23/2015 1133.34 -4.84 -0.43% -0.03125 -0.004252403
2.82 50 12/24/2015 1137.03 3.69 0.33% 0.02822580645 0.0032558632
-1.57 51 12/27/2015 1135.47 -1.56 -0.14% -0.01568627451 -0.0013719955
-0.6 52 12/28/2015 1131.95 -3.52 -0.31% -0.00597609562 -0.0031000379
0.2 53 12/29/2015 1142.17 10.22 0.90% 0.00200400802 0.00902866734
1.6 54 12/31/2015 1151.38 9.21 0.81% 0.016 0.00806359824
1.97 55 1/3/2016 1160.84 9.46 0.82% 0.01968503937 0.00821622748
-2.32 56 1/4/2016 1154.62 -6.22 -0.54% -0.02316602317 -0.0053581889
-0.99 57 1/6/2016 1149.89 3.12 0.27% -0.01185770751 -0.0040965859
3 58 1/7/2016 1164.14 14.25 1.24% 0.03 0.01239248972
0.58 59 1/10/2016 1167.18 3.04 0.26% 0.00582524272 0.00261136977
1.35 60 1/11/2016 1168.81 1.63 0.14% 0.01351351351 0.00139652838
-0.76 61 1/12/2016 1173.6 4.79 0.41% -0.00761904762 0.00409818533
1.54 62 1/13/2016 1180.98 7.38 0.63% 0.01535508637 0.00628834356
3.02 63 1/14/2016 1190.16 9.18 0.78% 0.03024574669 0.0077732053
5.5 64 1/17/2016 1209.8 19.64 1.65% 0.05504587156 0.01650198293
0.87 65 1/18/2016 1214.31 2.31 0.19% 0.00869565217 0.00372788891
-2.07 66 1/19/2016 1213.71 -0.6 -0.05% -0.02068965517 -0.0004941078
4.4 67 1/20/2016 1213.57 -0.14 -0.01% 0.04401408451 -0.0001153488
-1.69 68 1/21/2016 1212.32 -1.25 -0.10% -0.01686340641 -0.0010300189
2.74 69 1/24/2016 1219.62 7.3 0.60% 0.02744425386 0.00602151247
-0.67 70 1/25/2016 1222.43 2.81 0.23% -0.00667779633 0.00230399633
0 71 1/26/2016 1218.39 -4.04 -0.33% 0 -0.0033048927
-1.68 72 1/27/2016 1216.96 -1.43 -0.12% -0.01680672269 -0.00117368
-0.51 73 1/28/2016 1216.11 -0.85 -0.07% -0.00512820513 -0.0006984617
-1.37 74 1/31/2016 1220.7 4.59 0.38% -0.01374570447 0.00377432962
1.74 75 2/1/2016 1238.02 17.32 1.42% 0.01742160279 0.01418858032
-0.68 76 2/2/2016 1240.07 2.05 0.17% -0.00684931507 0.00165586986
-1.03 77 2/3/2016 1242.13 2.06 0.17% -0.01034482759 0.00166119655
2.61 78 2/4/2016 1251.29 9.16 0.74% 0.02613240418 0.00737442941
1.02 79 2/7/2016 1262.82 11.4 0.91% 0.01018675722 0.00921449065
-0.84 80 2/8/2016 1263.75 0.93 0.07% -0.00840336134 0.000736447
-1.69 81 2/11/2016 1263.72 -0.03 0% -0.01694915254 -2.373887E-05
-1.72 82 2/14/2016 1259.35 -4.37 -0.35% -0.01724137931 -0.0034580445
3.51 83 2/15/2016 1258.23 -1.12 -0.09% 0.0350877193 -0.0008893477
-2.37 84 2/16/2016 1257.34 -0.89 -0.07% -0.02372881356 -0.0007073429
2.43 85 2/17/2016 1262.52 5.18 0.41% 0.02430555556 0.00411980848
-0.34 86 2/18/2016 1273.28 7.2 0.57% -0.00338983051 0.00852263727
0.34 87 2/21/2016 1278.92 5.64 0.44% 0.00340136054 0.0044295049
0 88 2/22/2016 1291.81 12.89 1.01% 0 0.0100788165
2.54 89 2/23/2016 1285.93 -5.88 -0.46% 0.02542372881 -0.004551753
-1.65 90 2/24/2016 1279.9 -6.03 -0.47% -0.01652892562 -0.0046892133
-1.68 91 2/25/2016 1283.52 3.62 0.28% -0.01680672269 0.00282834596
0.85 92 2/28/2016 1283.67 0.15 0.01% 0.00854700855 0.00011686612
-0.17 93 2/29/2016 1283.94 0.27 0.02% -0.00169491525 0.00021033443
-0.68 94 3/1/2016 1289.52 5.58 0.43% -0.00679117148 0.00434599748
2.39 95 3/2/2016 1295.78 6.26 0.49% 0.02393162393 0.00485451951
3.01 96 3/3/2016 1300.76 4.98 0.38% 0.03005008347 0.003843245
2.11 97 3/6/2016 1306.54 5.78 0.44% 0.02106969206 0.00444355607
10 98 3/10/2016 1318.03 11.49 0.88% 0.1 0.00879421985
2.02 99 3/13/2016 1318.88 0.85 0.06% 0.0202020202 0.00064490186
-4.95 100 3/14/2016 1312.2 -6.68 -0.51% -0.0495049505 -0.0050649036
-1.04 101 3/15/2016 1312.85 0.65 0.05% -0.01041666667 0.00049535132
1.35 102 3/16/2016 1315.77 2.92 0.22% 0.01353383459 0.00222416879
-1.34 103 3/17/2016 1326.53 10.76 0.82% -0.01335311573 0.00817772103
-0.75 104 3/20/2016 1343.93 17.4 1.31% -0.00751879699 0.01311692913
-1.82 105 3/21/2016 1342.07 -1.86 -0.14% -0.01818181818 -0.0013840007
0.77 106 3/23/2016 1345.53 3.46 0.26% 0.00771604938 0.00257810695
0.31 107 3/24/2016 1357.14 11.61 0.86% 0.00306278714 0.00862857015
2.75 108 3/27/2016 1377.33 20.19 1.49% 0.02748091603 0.01487687342
-0.3 109 3/28/2016 1374.75 -2.58 -0.19% -0.0029717682 -0.0018731894
-0.3 110 3/29/2016 1370.04 -4.71 -0.34% -0.00298062593 -0.0034260775
-0.6 111 3/30/2016 1362.98 -7.06 -0.52% -0.00597907324 -0.0051531342
-1.05 112 3/31/2016 1355.48 -7.5 -0.55% -0.01052631579 -0.0055026486
1.82 113 4/3/2016 1351.54 -3.94 -0.29% 0.01823708207 -0.0029067194
1.49 114 4/4/2016 1362.53 10.99 0.81% 0.01492537313 0.00813146485
0.59 115 4/5/2016 1375.26 12.73 0.93% 0.00588235294 0.00934291355
-0.58 116 4/6/2016 1377.42 2.16 0.16% -0.00584795322 0.0015706121
-1.32 117 4/10/2016 1382.42 5 0.36% -0.01323529412 0.00362997488
-1.2 118 4/11/2016 1383.85 1.43 0.10% -0.14157973174 0.0010344179
-2.78 119 4/12/2016 1388.63 4.78 0.35% -0.02777777778 0.00345413159
5.54 120 4/14/2016 1405.78 17.15 1.24% 0.05535714286 0.0123503021
0.68 121 4/17/2016 1409.43 3.65 0.26% 0.00676818951 0.00259642334
2.86 122 4/18/2016 1428.6 19.17 1.36% 0.02857142857 0.01360124306
-2.12 123 4/19/2016 1430.81 2.21 0.15% -0.02124183007 0.00154696906
1 124 4/20/2016 1440.69 9.88 0.69% 0.01001669449 0.00690517958
4.13 125 4/21/2016 1441.67 0.98 0.07% 0.04132231405 0.00068022961
1.59 126 4/24/2016 1454.35 12.68 0.88% 0.01587301587 0.00879535539
2.34 127 4/25/2016 1461.75 7.4 0.51% 0.0234375 0.00508818372
-2.6 128 4/26/2016 1453.11 -8.64 -0.59% -0.02595419847 -0.0059107234
1.41 129 4/27/2016 1458.38 5.27 0.36% 0.01410658307 0.0036267041
-1.39 130 4/28/2016 1464.91 6.53 0.45% -0.01391035549 0.004477571
0.31 131 5/2/2016 1474.47 9.56 0.65% 0.00313479624 0.00652599818
0 132 5/3/2016 1471.95 -2.52 -0.17% 0 -0.0017090887
-1.25 133 5/4/2016 1468.11 -3.84 -0.26% -0.0125 -0.0026087843
0 134 5/5/2016 1463.13 -4.98 -0.34% 0 -0.0033921164
0.32 135 5/8/2016 1472.69 9.56 0.65% 0.00316455696 0.00653393752
2.37 136 5/9/2016 1482.9 10.21 0.69% 0.02365930599 0.00693289151
-1.08 137 5/10/2016 1484.04 1.14 0.08% -0.01078582435 0.00076876391
2.02 138 5/11/2016 1481.18 -2.86 -0.19% 0.02024922118 -0.0019271718
2.75 139 5/12/2016 1481.94 0.76 0.05% 0.02748091603 0.00051310442
-1.04 140 5/15/2016 1477.38 -4.56 -0.31% -0.01040118871 -0.0030770477
-0.45 141 5/16/2016 1467.51 -9.87 -0.67% -0.0045045045 -0.0066807456
2.56 142 5/17/2016 1483.68 16.17 1.10% 0.02564102564 0.01101866427
0.44 143 5/18/2016 1496.41 12.73 0.86% 0.00441176471 0.00858001725
0.15 144 5/19/2016 1499.32 2.91 0.19% 0.00146412884 0.00194465421
-0.58 145 5/22/2016 1509.39 10.07 0.67% -0.00584795322 0.00671637809
0.74 146 5/23/2016 1524.07 14.68 0.97% 0.00735294118 0.00972578326
0.73 147 5/24/2016 1544.53 20.46 1.34% 0.00729927007 0.01342458024
-1.16 148 5/25/2016 1524.12 -20.41 -1.32% -0.0115942029 -0.0132143759
-0.44 149 5/26/2016 1525.09 0.97 0.06% -0.00439882698 0.00063643283
0 150 5/29/2016 1522.25 -2.84 -0.19% 0 -0.0018621852
-1.91 151 5/30/2016 1526.96 4.71 0.31% -0.01914580265 0.00309410412
-1.05 152 5/31/2016 1532.12 5.16 0.34% -0.01051051051 0.00337926337
-0.46 153 6/1/2016 1523.56 -8.56 -0.56% -0.00455235205 -0.0055870297
1.83 154 6/2/2016 1518.12 -5.44 -0.36% 0.01829268293 -0.0035705847
0 155 6/5/2016 1483.14 -34.98 -2.30% 0 -0.0230416568
0.3 156 6/6/2016 1516.8 33.66 2.27% 0.00299401198 0.02269509284
1.04 157 6/7/2016 1531.49 14.69 0.97% 0.01044776119 0.00968486287
0 158 6/8/2016 1546.8 15.31 1% 0 0.0099968005
0 159 6/9/2016 1566.7 19.9 1.29% 0 0.01286527024
-0.3 160 6/12/2016 1597.96 31.26 2% -0.00295420975 0.01995276696
3.7 161 6/13/2016 1609.59 11.63 0.73% 0.03703703704 0.00727802949
3 162 6/14/2016 1614.15 4.56 0.28% 0.03 0.00283301959
-0.14 163 6/15/2016 1620.47 6.32 0.39% -0.00138696255 0.00391537342
-0.97 164 6/16/2016 1632.94 12.47 0.77% -0.00972222222 0.00769529828
-1.12 165 6/19/2016 1622.27 -10.67 -0.65% -0.01122019635 -0.0065342266
-0.71 166 6/20/2016 1615.1 -7.17 -0.44% -0.00709219858 -0.0044197328
0.43 167 6/21/2016 1628.81 13.71 0.85% 0.00428571429 0.00848863847
2.42 168 6/22/2016 1647.51 18.7 1.15% 0.02418207681 0.01148077431
-2.5 169 6/23/2016 1666.83 19.32 1.17% -0.025 0.0117267877
1.14 170 6/26/2016 1685.17 18.88 1.13% 0.0113960114 0.01100292171
4.08 171 6/27/2016 1712.84 36.6 1.64% 0.04084507042 0.0164197084
-0.54 172 6/28/2016 1724.19 11.35 0.66% -0.00541271989 0.00662642162
-1.09 173 6/29/2016 1724.59 0.4 0.02% -0.01088435374 0.00023199299
-0.69 174 6/30/2016 1723.23 -1.36 -0.08% -0.00687757909 -0.0007885932
-0.42 175 7/3/2016 1719.2 -4.03 -0.23% -0.00415512465 -0.0023386315
1.53 176 7/4/2016 1716.83 -2.37 -0.14% 0.01529902643 -0.0013785482
2.05 177 7/5/2016 1713.03 -3.8 -0.22% 0.02054794521 -0.0022133816
2.15 178 7/6/2016 1715.72 2.69 0.16% 0.02147651007 0.00157031692
0 179 7/10/2016 1722.53 6.81 0.40% 0 0.00396917912
2.1 180 7/11/2016 1702.27 -20.26 -1.18% 0.02102496715 -0.011761769
-1.42 181 7/12/2016 1693.07 -9.2 -0.54% -0.01415701416 -0.005404548
-0.78 182 7/13/2016 1690.43 -2.64 -0.16% -0.00783289817 -0.0015592976
1.05 183 7/14/2016 1718.15 27.72 1.64% 0.01052631579 0.01639819454
9.9 184 7/17/2016 1745.74 27.59 1.61% 0.09895833333 0.01605796933
-1.3 185 7/18/2016 1783 37.26 2.13% -0.01303317536 0.02134338447
6.6 186 7/19/2016 1800.47 13.9 0.78% 0.06602641056 0.0097980931
9.91 187 7/20/2016 1786.84 -13.63 -0.76% 0.0990990991 -0.0075702455
0.82 188 7/21/2016 1798.83 0 0% 0.00819672131 0.00671016991
8.23 189 7/25/2016 1833.89 35.06 1.95% 0.08231707317 0.01949044657
1.6 190 7/26/2016 1866.5 28.01 1.52% 0.01596244131 0.0177818735
-0.09 191 7/27/2016 1881.45 14.95 0.80% -0.00092421442 0.00800964372
-1.94 192 7/28/2016 1877.93 -3.52 -0.19% -0.01942645698 -0.0018708974
-2.08 193 7/31/2016 1862.76 -15.17 -0.81% -0.02075471698 -0.0080780434
-0.77 194 8/1/2016 1845.41 -17.35 -0.93% -0.00770712909 -0.009314136
-2.91 195 8/2/2016 1826.47 -18.94 -1.03% -0.02912621359 -0.0102633019
0.2 196 8/3/2016 1813.72 -12.75 -0.70% 0.002 -0.0069806786
-3.19 197 8/4/2016 1768.6 -45.12 -2.49% -0.03193612774 -0.0248770483
0.21 198 8/7/2016 1764.72 -3.88 -0.22% 0.00206185567 -0.0021938256
-6.89 199 8/8/2016 1675.91 -88.81 -5.03% -0.06893004115 -0.0503252641
9.94 200 8/9/2016 1760.42 84.51 5.04% 0.09944751381 0.05042633554
1.51 201 8/10/2016 1779.57 19.15 1.09% 0.01507537688 0.01087808591
0.99 202 8/11/2016 1774.87 -4.7 -0.26% 0.0099009901 -0.0026410875
-5.1 203 8/14/2016 1733.93 -40.94 -2.31% -0.05098039216 -0.0230664781
0.21 204 8/15/2016 1694.81 -39.12 -2.26% 0.0020661157 -0.0225614644
1.55 205 8/16/2016 1717.45 22.64 1.34% 0.01546391753 0.01335842956
1.52 206 8/17/2016 1734.99 17.54 1.02% 0.0152284264 0.01021281551
-0.5 207 8/21/2016 1722.43 -12.63 -0.73% -0.005 -0.0072392348
-3.12 208 8/22/2016 1683.12 -39.31 -2.28% -0.03115577889 -0.0228224079
0.62 209 8/23/2016 1681.86 -1.26 -0.07% 0.00622406639 -0.0007486097
0 210 8/24/2016 1730.62 48.76 2.90% 0 0.02899171156
-0.52 211 8/28/2016 1748.23 17.61 1.02% -0.00515463918 0.01017554402
1.87 212 8/29/2016 1766.54 18.31 1.05% 0.01865284974 0.01047345029
1.63 213 8/30/2016 1788.08 21.54 1.22% 0.01627670397 0.01219332707
0 214 8/31/2016 1797.45 9.37 0.52% 0 0.00524025771
-0.1 215 9/1/2016 1805.18 7.73 0.43% -0.001001001 0.00430053687
2.2 216 9/4/2016 1819.83 14.65 0.81% 0.02204408818 0.00811553418
2.25 217 9/5/2016 1838.9 19.07 1.05% 0.02254901961 0.01047900079
-1.44 218 9/6/2016 1834.8 -4.1 -0.22% -0.01438159156 -0.0022295938
3.6 219 9/7/2016 1824.83 -9.97 -0.54% 0.0359922179 -0.0054338348
-1.03 220 9/8/2016 1823.05 -1.78 -0.10% -0.0103286385 -0.0009754333
-0.38 221 9/11/2016 1816.81 -6.24 -0.34% -0.00379506641 -0.0034228354
0 222 9/12/2016 1818.69 1.88 0.10% 0 0.00103478074
0 223 9/14/2016 1815.17 -3.52 -0.19% 0 -0.001935459
0 224 9/18/2016 1804.48 -10.69 -0.59% 0 -0.0058892556
-0.57 225 9/20/2016 1786.5 -17.98 -1% -0.00571428571 -0.0099640894
-1.82 226 9/21/2016 1779.13 -7.37 -0.41% -0.01819923372 -0.0041253848
-0.59 227 9/22/2016 1766.91 -12.22 -0.69% -0.00585365854 -0.0068685256
-2.36 228 9/25/2016 1730.64 -36.27 -2.05% -0.02355250245 -0.0205273613
-3.16 229 9/26/2016 1757.07 26.43 1.53% -0.3216080402 0.01527180696
-0.44 230 9/27/2016 1753.72 -3.38 -0.19% -0.00444444444 -0.0019065831
0 231 9/28/2016 1749.1 -4.62 -0.26% 0 -0.0026344
-0.3 232 9/29/2016 1753.38 4.28 0.24% -0.00297619048 0.00244697273
1.4 233 10/2/2016 1763.78 10.4 0.59% 0.01492537313 0.00593140107
-1.18 234 10/3/2016 1780.4 16.62 0.94% -0.01176470588 0.0094229439
-0.6 235 10/4/2016 1798.5 18.1 1.02% -0.00595238095 0.01016625477
1.8 236 10/5/2016 1806.6 8.1 0.45% 0.01796407186 0.00450375313
0.44 237 10/6/2016 1819.88 13.28 0.74% 0.00441176471 0.00735082475
0 238 10/16/2016 1803.74 -16.14 -0.89% 0 -0.0088687166
-2.05 239 10/17/2016 1793.36 -10.38 -0.58% -0.02049780381 -0.0057547097
0.15 240 10/18/2016 1792.7 -0.66 -0.04% 0.00149476831 -0.0003680243
-0.75 241 10/19/2016 1787.89 -4.84 -0.27% -0.00746268657 -0.0026831037
0.6 242 10/20/2016 1794.47 6.58 0.37% 0.00601503759 0.0036803159
-2.09 243 10/23/2016 1782.39 -12.08 -0.67% -0.02092675635 -0.0067317927
-0.31 244 10/24/2016 1768.89 -13.5 -0.76% -0.00305343511 -0.0075740999
-1.23 245 10/25/2016 1751 -17.89 -1.01% -0.01225114855 -0.0101136871
-0.47 246 10/26/2016 1753.46 2.46 0.14% -0.00465116279 0.00140491148
-0.62 247 10/27/2016 1759.71 6.25 0.36% -0.0062305296 0.00356438128
1.1 248 11/3/2016 1762.21 2.5 0.14% 0.01097178683 0.00142068864
-3.1 249 11/7/2016 1749.12 -13.09 -0.74% -0.03100775194 -0.0074281726
-2.4 250 11/8/2016 1724.49 -24.63 -1.41% -0.024 -0.0140813666
-1.64 251 11/9/2016 1696.86 -27.63 -1.60% -0.01639344262 -0.0160221283
0 252 11/10/2016 1697.17 0.31 0.02% 0 0.00018269038
0 253 11/13/2016 1700 2.83 0.17% 0 0.00166748175
0 254 11/14/2016 1706.28 6.28 0.37% 0 0.00369411765
-0.67 255 11/15/2016 1701.91 -4.37 -0.26% -0.00666666667 -0.0025611271
-0.17 256 11/16/2016 1698.9 -3.01 -0.18% -0.00167785235 -0.0017686012
-2.52 257 11/17/2016 1658.08 -40.82 -2.40% -0.02521008403 -0.0240273118
-4.14 258 11/20/2016 1599.62 -58.46 -3.53% -0.04137931034 -0.0352576474
-0.18 259 11/21/2016 1606.29 6.67 0.42% -0.00179856115 0.00416974031
-0.9 260 11/22/2016 1582.47 -23.82 -1.48% -0.00900900901 -0.0148292027
-4.55 261 11/23/2016 1540.01 -42.46 -2.68% -0.04545454545 -0.0268314723
0.38 262 11/24/2016 1534.03 -5.98 -0.39% 0.00380952381 -0.0038830917
-4.74 263 11/27/2016 1469.48 -64.55 -4.21% -0.04743833017 -0.0420787077
4.58 264 11/28/2016 1510.16 40.68 2.77% 0.04581673307 0.02768326211
5.71 265 11/29/2016 1553.68 43.52 2.88% 0.05714285714 0.02881813848
3.78 266 11/30/2016 1608.33 54.65 3.52% 0.03783783784 0.03517455332
-0.17 267 12/1/2016 1600.49 -7.84 -0.49% -0.00173611111 -0.0048746215
-2.96 268 12/4/2016 1570.95 -29.54 -1.85% -0.02956521739 -0.0184568476
-2.33 269 12/5/2016 1544.6 -26.35 -1.68% -0.02329749104 -0.01677329
0.92 270 12/6/2016 1554.51 9.91 0.64% 0.00917431193 0.00641590056
0 271 12/7/2016 1553.9 -0.61 -0.04% 0 -0.0003924066
-1.82 272 12/8/2016 1544.68 -9.22 -0.59% -0.01818181818 -0.0059334578
-1.85 273 12/11/2016 1522.8 -21.88 -1.42% -0.01851851852 -0.0141647461
-0.94 274 12/12/2016 1509.43 -13.37 -0.88% -0.00943396226 -0.0087798792
0.95 275 12/14/2016 1516.08 6.65 0.44% 0.00952380952 0.00440563656
2.26 276 12/15/2016 1530.06 13.98 0.92% 0.02264150943 0.00922114928
-0.37 277 12/18/2016 1531.35 1.29 0.08% -0.0036900369 0.00084310419
-3.7 278 12/19/2016 1514.88 -16.47 -1.08% -0.03703703704 -0.010755216
0 279 12/20/2016 1495.99 -18.89 -1.25% 0 -0.0124696346
-1.73 280 12/21/2016 1470.63 -25.36 -1.70% -0.01730769231 -0.016951985
0.39 281 12/22/2016 1475.41 4.78 0.33% 0.00391389432 0.00325030769
-3.12 282 12/26/2016 1432.57 -42.84 -2.90% -0.03118908382 -0.0290359968
-0.4 283 12/27/2016 1407.53 -25.04 -1.75% -0.00402414487 -0.0174790761
0.61 284 12/28/2016 1413.15 5.62 0.40% 0.00606060606 0.0039928101
5.62 285 12/29/2016 1443.38 30.23 2.14% 0.0562248996 0.02139192584
3.61 286 1/1/2017 1465.72 22.34 1.55% 0.036121673 0.01547755962
0 287 1/2/2017 1482.85 17.13 1.17% 0 0.01168708894
-2.75 288 1/3/2017 1456.82 -26.03 -1.76% -0.02752293578 -0.0175540345
0 289 1/4/2017 1457.82 1 0.07% 0 0.0006864266
-0.38 290 1/5/2017 1454.14 -3.68 -0.25% -0.00377358491 -0.0025243171
-0.76 291 1/8/2017 1447.45 -6.69 -0.46% -0.00757575758 -0.0046006574
3.05 292 1/9/2017 1458.97 11.52 0.80% 0.03053435115 0.00795882414
0 293 1/10/2017 1476.9 17.93 1.23% 0 0.0122894919
0 294 1/11/2017 1476.51 -0.39 -0.03% 0 -0.0002640666
0.37 295 1/12/2017 1479.86 3.35 0.23% 0.0037037037 0.00226886374
-1.48 296 1/15/2017 1477.72 -2.14 -0.14% -0.0147601476 -0.0014460827
-1.31 297 1/16/2017 1466.09 -11.63 -0.79% -0.01310861423 -0.0078702325
-0.76 298 1/17/2017 1463.04 -3.05 -0.21% -0.00759013283 -0.0020803634
-0.57 299 1/18/2017 1462.23 -0.81 -0.06% -0.00573613767 -0.0005536417
1.54 300 1/19/2017 1462.56 0.33 0.02% 0.01538461538 0.00022568269
-0.38 301 1/22/2017 1465.84 3.28 0.22% -0.00378787879 0.00224264304
-1.14 302 1/23/2017 1457.88 -7.96 -0.54% -0.01140684411 -0.0054303335
-2.31 303 1/24/2017 1432.99 -24.89 -1.71% -0.02307692308 -0.0170727358
-3.54 304 1/25/2017 1396.61 -36.38 -2.54% -0.03543307087 -0.0253874765
-6.12 305 1/26/2017 1375.14 -21.47 -1.54% -0.0612244898 -0.0153729388
-3.91 306 1/30/2017 1309.7 -65.44 -4.76% -0.03913043478 -0.047587882
3.62 307 1/31/2017 1326.6 16.9 1.29% 0.03619909502 0.01290371841
5.46 308 2/1/2017 1389.83 63.23 4.77% 0.05458515284 0.04766319916
0 309 2/2/2017 1382.45 -7.38 -0.53% 0 -0.0053100019
-2.69 310 2/5/2017 1364.5 -17.95 -1.30% -0.02691511387 -0.0129841947
-3.19 311 2/6/2017 1348.84 -15.66 -1.15% -0.03191489362 -0.0114767314
0 312 2/7/2017 1344.6 -4.24 -0.31% 0 -0.0031434418
-1.1 313 2/8/2017 1322.98 -21.62 -1.61% -0.01098901099 -0.0160791313
-1.11 314 2/9/2017 1296.23 -26.75 -2.02% -0.01111111111 -0.0202195045
-3.6 315 2/12/2017 1252.5 -43.73 -3.37% -0.03595505618 -0.0337362968
2.56 316 2/13/2017 1278.98 26.48 2.11% 0.02564102564 0.02114171657
-0.68 317 2/14/2017 1274.97 -4.01 -0.31% -0.00681818182 -0.003135311
3.66 318 2/15/2017 1316.8 41.83 3.28% 0.03661327231 0.0328086151
0 319 2/16/2017 1343.85 27.05 2.05% 0 0.02054222357
-1.77 320 2/19/2017 1369.35 25.5 1.90% -0.01766004415 0.01897533207
-1.12 321 2/20/2017 1365.11 -4.24 -0.31% -0.01123595506 -0.0030963596
-0.23 322 2/21/2017 1357.57 -7.54 -0.55% -0.00227272727 -0.0055233644
-1.14 323 2/22/2017 1344.11 -13.46 -0.99% -0.01138952164 -0.0099147742
1.38 324 2/23/2017 1337.46 -6.65 -0.49% 0.01382488479 -0.0049475117
-1.36 325 2/26/2017 1313.01 -24.45 -1.83% -0.01363636364 -0.0182809206
-3 326 2/28/2017 1299.29 -13.72 -1.04% -0.02995391705 -0.010449273
2.14 327 3/1/2017 1316.8 17.51 1.35% 0.02137767221 0.01347659106
1.16 328 3/2/2017 1329.41 12.61 0.96% 0.01162790698 0.00957624544
1.84 329 3/5/2017 1354.34 24.93 1.88% 0.0183908046 0.01875267976
1.35 330 3/6/2017 1358.41 4.07 0.30% 0.01354401806 0.0030051538
-2.23 331 3/7/2017 1341.6 -16.81 -1.24% -0.02227171492 -0.0123747617
1.37 332 3/9/2017 1347.53 5.97 0.45% 0.01366742597 0.00442009541
-1.12 333 3/13/2017 1355.23 7.7 0.57% -0.01123595506 0.0057141585
0.23 334 3/14/2017 1347.09 -8.14 -0.60% 0.00227272727 -0.0060063605
1.59 335 3/15/2017 1356.13 9.04 0.67% 0.01587301587 0.00671076172
-0.67 336 3/16/2017 1357.34 1.21 0.09% -0.00669642857 0.00089224484
1.35 337 3/19/2017 1382.19 24.85 1.83% 0.01348314607 0.01830786686
2.22 338 3/20/2017 1424.38 42.19 3.05% 0.022172949 0.03052402347
4.99 339 3/21/2017 1462.23 37.85 2.66% 0.04989154013 0.02657296508
1.65 340 3/22/2017 1481.08 18.85 1.29% 0.01652892562 0.01289126882
3.86 341 3/23/2017 1486.04 4.96 0.33% 0.03861788618 0.00334890755
9.98 342 3/26/2017 1533.83 47.79 3.22% 0.09980430528 0.03215929585
5.87 343 3/28/2017 1610.62 76.79 5.01% 0.05871886121 0.05006421833
-5.88 344 3/29/2017 1588.29 -22.33 -1.39% -0.05042016807 -0.0138642262
1.59 345 3/30/2017 1587.64 -0.65 -0.04% 0.01592920354 -0.0004092452
5.44 346 4/3/2017 1660.52 -6.59 -0.40% -0.12195121951 0.04590461314
-1.79 347 4/4/2017 1657.02 -3.5 -0.21% -0.01785714286 -0.0021077735
-2.63 348 4/6/2017 1651.04 -5.98 -0.36% -0.02626262626 -0.0036088882
-2.07 349 4/9/2017 1651.6 0.56 0.03% -0.02074688797 0.00033918015
-0.21 350 4/10/2017 1676.49 24.89 1.51% -0.00211864407 0.01507023492
3.82 351 4/11/2017 1709.82 33.6 2% 0.03821656051 0.01988082243
-1.84 352 4/12/2017 1703.07 -6.75 -0.39% -0.01840490798 -0.003947784
-1.67 353 4/13/2017 1697.13 -5.94 -0.35% -0.01666666667 -0.0034878191
-2.54 354 4/16/2017 1651.61 -45.52 -2.68% -0.02542372881 -0.026821752
-2.17 355 4/18/2017 1612.04 -39.57 -2.40% -0.02173913043 -0.0239584406
2.89 356 4/19/2017 1662.02 49.98 3.10% 0.02888888889 0.03100419344
0.43 357 4/20/2017 1658.34 -3.68 -0.22% 0.00431965443 -0.0022141731
1.51 358 4/23/2017 1693.72 35.38 2.13% 0.01505376344 0.0213345876
-0.64 359 4/24/2017 1675.78 -17.94 -1.06% -0.0063559322 -0.0105920695
0 360 4/25/2017 1672.38 -3.4 -0.20% 0 -0.0020289059
-0.43 361 4/26/2017 1670.3 -2.08 -0.12% -0.00426439232 -0.0012437365
-0.21 362 4/27/2017 1670.62 0.32 0.02% -0.00214132762 0.00019158235
-1.5 363 4/30/2017 1650.78 -19.84 -1.19% -0.01502145923 -0.0118758305
0.44 364 5/2/2017 1658.33 7.55 0.46% 0.00435729847 0.00457359551
0 365 5/3/2017 1662.38 4.05 0.24% 0 0.00244221596
-0.22 366 5/4/2017 1653.18 -9.2 -0.55% -0.0021691974 -0.005534234
-1.3 367 5/7/2017 1628.98 -24.2 -1.46% -0.01304347826 -0.0146384544
1.32 368 5/8/2017 1637.3 8.32 0.51% 0.01321585903 0.00510749058
-0.65 369 5/9/2017 1650.81 13.51 0.83% -0.00652173913 0.00825138948
1.53 370 5/11/2017 1658.58 7.77 0.47% 0.01531728665 0.00470678031
0.22 371 5/15/2017 1659.23 0.65 0.04% 0.00215517241 0.00039190151
-1.94 372 5/16/2017 1649.24 -9.99 -0.60% -0.01935483871 -0.0060208651
-0.22 373 5/17/2017 1644.26 -4.98 -0.30% -0.00219298246 -0.0030195727
-0.88 374 5/18/2017 1643.87 -0.39 -0.02% -0.00879120879 -0.0002371888
-0.22 375 5/21/2017 1627.24 -16.63 -1.01% -0.0022172949 -0.0101163717
-0.44 376 5/22/2017 1616.4 -10.84 -0.67% -0.00444444444 -0.0066615865
-0.89 377 6/1/2017 1604.31 -3.8 -0.24% -0.00446428571 -0.0074795843
-0.22 378 6/4/2017 1593.81 -10.5 -0.65% -0.00224215247 -0.0065448698
-0.45 379 6/5/2017 1602.65 8.84 0.55% -0.00449438202 0.00554645786
2.48 380 6/6/2017 1637.37 34.72 2.17% 0.02483069977 0.0216641188
-0.22 381 6/7/2017 1623.13 -14.24 -0.87% -0.00220264317 -0.0086968736
-0.88 382 6/8/2017 1615.19 -7.94 -0.49% -0.00883002208 -0.0048917832
-1.11 383 6/11/2017 1590.49 -24.7 -1.53% -0.01113585746 -0.0152923186
0.23 384 6/12/2017 1580.52 -9.97 -0.63% 0.00225225225 -0.0062685084
-2.25 385 6/13/2017 1585.15 4.63 0.29% -0.02247191011 0.00292941564
0 386 6/14/2017 1584.49 -0.66 -0.04% 0 -0.0004163644
1.15 387 6/15/2017 1589.59 5.1 0.32% 0.01149425287 0.00321870129
-2.05 388 6/18/2017 1575.98 -13.61 -0.86% -0.02045454545 -0.0085619562
-0.93 389 6/19/2017 1555.16 -20.82 -1.32% -0.00928074246 -0.0132108275
-0.94 390 6/20/2017 1551.07 -4.09 -0.26% -0.0093676815 -0.0026299545
-0.47 391 6/21/2017 1554.69 3.62 0.23% -0.00472813239 0.00233387275
0 392 6/22/2017 1559.49 4.8 0.31% 0 0.00308743222
0.48 393 6/25/2017 1567.72 8.23 0.53% 0.00475059382 0.00527736632
-0.24 394 6/27/2017 1565.09 -2.63 -0.17% -0.00236406619 -0.0016775955
1.42 395 6/28/2017 1563.81 0 0% 0.01421800948 -0.0008178443
0 396 7/2/2017 1541.82 -21.99 -1.41% 0 -0.0140618106
-1.17 397 7/3/2017 1544.29 2.47 0.16% -0.01168224299 0.00160200283
-0.71 398 7/4/2017 1541.28 -3.01 -0.19% -0.00709219858 -0.0019491158
1.19 399 7/5/2017 1551.06 9.78 0.63% 0.0119047619 0.00634537527
2.82 400 7/6/2017 1582.11 31.05 2% 0.02823529412 0.02001856795
0.92 401 7/9/2017 1584.15 2.04 0.13% 0.00915331808 0.0012894173
-1.81 402 7/10/2017 1575.22 -8.93 -0.56% -0.01814058957 -0.0056370924
0.46 403 7/11/2017 1585.01 9.79 0.62% 0.00461893764 0.00621500489
-0.69 404 7/12/2017 1587.25 2.24 0.14% -0.00689655172 0.0014132403
0.69 405 7/13/2017 1582.67 -4.89 -0.31% 0.00694444444 -0.0028854938
-0.46 406 7/16/2017 1583.57 0.9 0.06% -0.00459770115 0.00056865929
3.46 407 7/17/2017 1604.15 20.58 1.30% 0.03464203233 0.01299595218
5.36 408 7/18/2017 1638.41 34.26 2.14% 0.05357142857 0.02135710501
-2.54 409 7/19/2017 1637.27 -1.14 -0.07% -0.02542372881 -0.0006957965
0.22 410 7/20/2017 1635.75 -1.52 -0.09% 0.00217391304 -0.0009283747
-0.43 411 7/23/2017 1635.56 -0.19 -0.01% -0.00433839479 -0.0001161547
-0.87 412 7/24/2017 1629.08 -6.48 -0.40% -0.00871459695 -0.0039619458
0.66 413 7/25/2017 1636.19 7.11 0.44% 0.00659340659 0.00436442655
-1.75 414 7/26/2017 1645.03 8.84 0.54% -0.01746724891 0.00540279552
2.22 415 7/27/2017 1646.53 1.5 0.09% 0.02222222222 0.00091183747
-1.96 416 7/30/2017 1643.28 -3.25 -0.20% -0.01956521739 -0.001973848
0.44 417 7/31/2017 1652.69 9.41 0.57% 0.0044345898 0.00572635217
0.22 418 8/1/2017 1660.25 7.56 0.46% 0.00220750552 0.00457436059
0 419 8/2/2017 1662.74 2.49 0.15% 0 0.00149977413
0.22 420 8/6/2017 1665.05 4.47 0.27% 0 0.00138927313
-0.22 421 8/7/2017 1667.94 2.89 0.17% -0.00220264317 0.00173568361
-0.66 422 8/9/2017 1661.72 -6.22 -0.37% -0.00662251656 -0.0037291509
0 423 8/10/2017 1653.53 -8.19 -0.49% 0 -0.0049286282
-1.11 424 8/13/2017 1642.13 -11.4 -0.69% -0.01111111111 -0.0068943412
-0.9 425 8/15/2017 1629.16 -12.97 -0.79% -0.00898876404 -0.0078982785
0.68 426 8/16/2017 1632.66 3.5 0.21% 0.00680272109 0.00214834639
-0.23 427 8/17/2017 1629.75 -2.91 -0.18% -0.00225225225 -0.0017823674
-0.68 428 8/20/2017 1617.97 -11.78 -0.72% -0.00677200903 -0.0072281025
-0.45 429 8/21/2017 1611.57 -6.4 -0.40% -0.00454545455 -0.003955574
0.68 430 8/22/2017 1614.05 2.48 0.15% 0.00684931507 0.00153887203
0 431 8/23/2017 1611.27 -2.78 -0.17% 0 -0.0017223754
0.45 432 8/24/2017 1617.81 6.54 0.41% 0.00453514739 0.00405891005
0.68 433 8/27/2017 1622.32 4.51 0.28% 0.00677200903 0.0027877192
0 434 8/28/2017 1612.91 -9.41 -0.58% 0 -0.0058003353
-1.79 435 8/30/2017 1598.36 -14.55 -0.90% -0.01793721973 -0.0090209621
-0.23 436 8/31/2017 1580.03 -18.33 -1.15% -0.00228310502 -0.0114680047
-1.6 437 9/4/2017 1554.56 -25.47 -1.61% -0.01601830664 -0.0161199471
1.86 438 9/6/2017 1566.5 11.94 0.77% 0.01860465116 0.00768062989
-2.28 439 9/7/2017 1554.55 -11.95 -0.76% -0.02283105023 -0.0076284711
-0.7 440 9/10/2017 1519.66 -34.89 -2.24% -0.00700934579 -0.022443794
-0.24 441 9/11/2017 1523.26 3.6 0.24% -0.00235294118 0.00236895095
-0.71 442 9/12/2017 1502.2 -21.06 -1.38% -0.0070754717 -0.0138256109
-0.24 443 9/13/2017 1493.2 -9 -0.60% -0.00237529691 -0.0059912129
6.43 444 9/14/2017 1530.31 37.11 2.49% 0.06428571429 0.02485266542
0 445 9/17/2017 1547.94 17.63 1.15% 0 0.01152054159
-0.89 446 9/18/2017 1543.7 -4.24 -0.27% -0.00894854586 -0.0027391243
-0.9 447 9/20/2017 1539.81 -3.89 -0.25% -0.00902934537 -0.0025199197
0.46 448 9/24/2017 1536.92 -2.89 -0.19% 0.00455580866 -0.0018768549
1.59 449 9/25/2017 1545.44 8.52 0.55% 0.01587301587 0.00554355464
0 450 9/26/2017 1549.46 4.02 0.26% 0 0.00260120095
1.1 451 10/3/2017 1556.35 6.89 0.44% 0.01116071429 0.00444671047
-2.87 452 10/4/2017 1542.65 -13.7 -0.88% -0.02869757174 -0.0088026472
-1.82 453 10/8/2017 1510.01 -32.64 -2.12% -0.01818181818 -0.0211583963
-0.23 454 10/9/2017 1501.89 -8.12 -0.54% -0.00231481481 -0.0053774478
-0.93 455 10/10/2017 1502.63 0.74 0.05% -0.00928074246 0.00049271252
0.23 456 10/11/2017 1505.99 3.36 0.22% 0.00234192037 0.00223607941
0.23 457 10/12/2017 1510.02 4.03 0.27% 0.0023364486 0.00267598058
0.93 458 10/15/2017 1518.28 8.26 0.55% 0.00932400932 0.00547012622
2.08 459 10/16/2017 1564.9 46.62 3.07% 0.0207852194 0.03070579867
1.58 460 10/17/2017 1559.18 -5.72 -0.37% 0.01583710407 -0.0036551856
-1.11 461 10/18/2017 1568.35 9.17 0.59% -0.01113585746 0.00588129658
1.35 462 10/22/2017 1571.92 3.57 0.23% 0.01351351351 0.00227627762
-0.22 463 10/23/2017 1568.3 -3.62 -0.23% -0.00222222222 -0.0023029162
-0.22 464 10/24/2017 1567.64 -0.66 -0.04% -0.00222717149 -0.0004208378
0.22 465 10/25/2017 1553.66 -13.98 -0.89% 0.00223214286 -0.0089178638
-1.56 466 10/29/2017 1540.23 -13.49 -0.87% -0.01559020045 -0.0086441049
-1.13 467 10/30/2017 1536.72 -3.51 -0.23% -0.01131221719 -0.0022788804
0 468 10/31/2017 1533.53 -3.19 -0.21% 0 -0.0020758499
-0.69 469 11/1/2017 1526.51 -7.02 -0.46% -0.00686498856 -0.0045776737
1.38 470 11/2/2017 1522.81 -3.7 -0.24% 0.01382488479 -0.0024238295
-2.27 471 11/5/2017 1496.46 -26.35 -1.73% -0.02272727273 -0.0173035375
-0.23 472 11/6/2017 1493.42 -3.04 -0.20% -0.0023255814 -0.0020314609
-1.63 473 11/7/2017 1484.45 -8.97 -0.60% -0.01631701632 -0.0060063478
-1.42 474 11/8/2017 1466.62 -17.83 -1.20% -0.01421800948 -0.0120111826
-0.24 475 11/9/2017 1460.73 -5.89 -0.40% -0.00240384615 -0.0040160369
1.93 476 11/12/2017 1477.14 16.41 1.12% 0.01927710843 0.01123410897
1.18 477 11/13/2017 1490.88 13.74 0.93% 0.01182033097 0.0093017588
0.93 478 11/14/2017 1516.02 25.14 1.69% 0.00934579439 0.01686252415
-0.93 479 11/15/2017 1504.79 -11.23 -0.74% -0.00925925926 -0.007407554
-1.87 480 11/16/2017 1489.06 -15.73 -1.05% -0.01869158879 -0.0104532858
0 481 11/19/2017 1475.72 -13.34 -0.90% 0 -0.0089586719
0.24 482 11/20/2017 1469.16 -6.56 -0.44% 0.00238095238 -0.0044452877
0.48 483 11/21/2017 1472.24 3.08 0.21% 0.00475059382 0.00209643606
0.47 484 11/22/2017 1480.26 8.02 0.54% 0.00472813239 0.00544748139
0 485 11/23/2017 1493.29 13.03 0.88% 0 0.00880250767
1.65 486 11/26/2017 1514.34 21.05 1.41% 0.01647058824 0.01409639119
-0.46 487 11/27/2017 1513.74 -0.6 -0.04% -0.00462962963 -0.0003962122
0.23 488 11/28/2017 1523.86 10.12 0.67% 0.0023255814 0.00668542814
1.16 489 11/29/2017 1536.12 12.26 0.80% 0.01160092807 0.0080453585
0.23 490 11/30/2017 1537.67 1.55 0.10% 0.00229357798 0.00100903575
-0.46 491 12/4/2017 1526.77 -10.9 -0.71% -0.00457665904 -0.0070886471
-0.92 492 12/5/2017 1524.87 -1.9 -0.12% -0.0091954023 -0.0012444573
0.93 493 12/6/2017 1536.54 11.67 0.77% 0.00928074246 0.00765311141
-1.15 494 12/10/2017 1530.49 -6.05 -0.39% -0.01149425287 -0.0039374178
0.23 495 12/11/2017 1527.75 -2.74 -0.18% 0.0023255814 -0.0017902763
-0.93 496 12/12/2017 1510.21 -17.54 -1.15% -0.00928074246 -0.011480936
0.23 497 12/13/2017 1520.74 10.53 0.70% 0.00234192037 0.00697254024
-0.7 498 12/14/2017 1520.15 -0.59 -0.04% -0.00700934579 -0.000387969
-0.47 499 12/17/2017 1509.14 -11.01 -0.72% -0.00470588235 -0.0072427063
0.71 500 12/18/2017 1508.25 -0.89 -0.06% 0.00709219858 -0.0005897399
-0.47 501 12/19/2017 1493.76 -14.49 -0.96% -0.00469483568 -0.0096071606
-0.47 502 12/20/2017 1484.47 -9.29 -0.62% -0.00471698113 -0.0062192052
-0.47 503 12/21/2017 1472.15 -12.32 -0.83% -0.00473933649 -0.0082992583
0.24 504 12/24/2017 1467.68 -4.47 -0.30% 0.00238095238 -0.0030363754
-0.24 505 12/26/2017 1447.04 -20.64 -1.41% -0.00237529691 -0.014063011
-1.19 506 12/27/2017 1425.51 -21.53 -1.49% -0.0119047619 -0.0148786488
-1.2 507 12/28/2017 1414.78 -10.73 -0.75% -0.01204819277 -0.0075271306
-1.95 508 12/31/2017 1390.58 -24.2 -1.71% -0.01951219512 -0.017105133
2.99 509 1/1/2018 1434.8 44.22 3.18% 0.02985074627 0.03179968071
2.66 510 1/2/2018 1437.24 2.44 0.17% 0.02657004831 0.00170058545
-0.71 511 1/3/2018 1416.61 -20.63 -1.44% -0.00705882353 -0.0143539005
-0.24 512 1/4/2018 1423.83 7.22 0.51% -0.00236966825 0.00509667446
0.48 513 1/7/2018 1431.8 7.97 0.56% 0.00475059382 0.00559757836
0.47 514 1/8/2018 1443.8 12 0.84% 0.00472813239 0.00838105881
0 515 1/9/2018 1456.07 12.27 0.85% 0 0.00849840698
0 516 1/10/2018 1440.29 -15.78 -1.08% 0 -0.0108373911
-1.18 517 1/14/2018 1431.1 -9.19 -0.64% -0.01176470588 -0.0063806595
-0.71 518 1/16/2018 1413.71 -17.39 -1.22% -0.00714285714 -0.0121514919
-0.96 519 1/17/2018 1406.52 -7.19 -0.51% -0.00959232614 -0.0050859087
1.45 520 1/21/2018 1402.67 -3.85 -0.27% 0.01452784504 -0.0027372522
0.24 521 1/22/2018 1402.09 -0.58 -0.04% 0.00238663484 -0.0004134971
-0.95 522 1/23/2018 1393.04 -9.05 -0.65% -0.00952380952 -0.0064546498
0.72 523 1/24/2018 1394.73 1.69 0.12% 0.00721153846 0.00121317407
0.24 524 1/25/2018 1404.53 9.8 0.70% 0.00238663484 0.00702644956
-1.19 525 1/28/2018 1405.95 1.42 0.10% -0.0119047619 0.00101101436
-1.73 526 1/29/2018 1402.23 -3.72 -0.26% -0.18072289157 -0.0026458978
1.18 527 1/31/2018 1404.49 2.26 0.16% 0.01176470588 0.00161171848
0 528 2/1/2018 1411.52 7.03 0.50% 0 0.00500537562
1.74 529 2/4/2018 1410.51 -1.01 -0.07% 0.01744186047 -0.0007155407
-2.29 530 2/5/2018 1400.05 -10.46 -0.74% -0.02285714286 -0.0074157574
1.46 531 2/6/2018 1394.03 -6.02 -0.43% 0.01461988304 -0.0042998464
-1.44 532 2/7/2018 1382.02 -12.01 -0.86% -0.0144092219 -0.0086153096
0 533 2/8/2018 1391.03 9.01 0.65% 0 0.00651944256
0 534 2/11/2018 1384.71 -6.32 -0.45% 0 -0.0045433959
-0.58 535 2/12/2018 1380.29 -4.42 -0.32% -0.00584795322 -0.0031920041
0 536 2/14/2018 1388.94 8.65 0.63% 0 0.00626679901
2.94 537 2/15/2018 1424.95 36.01 2.59% 0.02941176471 0.02592624591
0 538 2/18/2018 1413.9 -11.05 -0.78% 0 -0.0077546581
-2.86 539 2/20/2018 1396.72 -17.18 -1.22% -0.02857142857 -0.0121507886
0 540 2/21/2018 1387.08 -9.64 -0.69% 0 -0.0069018844
0 541 2/22/2018 1386.98 -0.1 -0.01% 0 -7.20939E-05
-0.59 542 2/25/2018 1374.73 -12.25 -0.88% -0.00588235294 -0.0088321389
-0.89 543 2/26/2018 1358.95 -15.78 -1.15% -0.00887573964 -0.0114786176
0.9 544 2/27/2018 1364.81 5.86 0.43% 0.00895522388 0.00431215277
-1.18 545 2/28/2018 1345.99 -18.82 -1.38% -0.01183431953 -0.0137894652
-1.8 546 3/4/2018 1304.43 -41.56 -3.09% -0.01796407186 -0.030876901
-1.22 547 3/5/2018 1287.74 -16.69 -1.28% -0.01219512195 -0.0127948606
0.93 548 3/6/2018 1296.44 8.7 0.68% 0.00925925926 0.00675602218
0.92 549 3/7/2018 1315.13 18.69 1.44% 0.00917431193 0.01441640184
-1.21 550 3/11/2018 1284.09 -31.04 -2.36% -0.01212121212 -0.0236022294
0.61 551 3/12/2018 1277.01 -7.08 -0.55% 0.00613496933 -0.0055136322
1.52 552 3/13/2018 1281.9 4.89 0.38% 0.01524390244 0.00382925741
0.6 553 3/14/2018 1285.96 4.06 0.32% 0.00600600601 0.00316717373
0 554 3/15/2018 1288.36 2.4 0.19% 0 0.00186630999
-0.3 555 3/18/2018 1278.96 -9.4 -0.73% -0.00298507463 -0.0072960974
-2.69 556 3/19/2018 1270.52 -8.44 -0.66% -0.02694610778 -0.0065991118
-0.62 557 3/20/2018 1255.47 -15.05 -1.18% -0.00615384615 -0.0118455436
-2.17 558 3/21/2018 1231.07 -24.4 -1.94% -0.02167182663 -0.0194349526
0 559 3/22/2018 1220.44 -10.63 -0.86% 0 -0.0086347649
-5.06 560 3/26/2018 1168.55 -51.89 -4.25% -0.05063291139 -0.0425174527
5.33 561 3/27/2018 1207.71 39.16 3.35% 0.05333333333 0.03351161696
-1.58 562 3/28/2018 1204.81 -2.9 -0.24% -0.01582278481 -0.0024012387
2.25 563 3/29/2018 1220.29 15.48 1.28% 0.02250803859 0.01284849893
-1.57 564 4/1/2018 1196.24 -24.05 -1.97% -0.01572327044 -0.01970843
0.32 565 4/2/2018 1192.96 -3.28 -0.27% 0.00319488818 -0.0027419247
0.32 566 4/3/2018 1199 6.04 0.51% 0.00318471338 0.00506303648
3.17 567 4/4/2018 1226.45 27.45 2.29% 0.03174603175 0.0228940784
1.85 568 4/5/2018 1250.39 23.94 1.95% 0.01846153846 0.01951975213
2.72 569 4/8/2018 1294.65 44.26 3.54% 0.02719033233 0.03539695615
-1.47 570 4/9/2018 1287.78 -6.87 -0.53% -0.01470588235 -0.0053064535
-0.3 571 4/10/2018 1270.23 -17.55 -1.36% -0.00298507463 -0.0136281042
0.3 572 4/11/2018 1273.33 3.1 0.24% 0.00299401198 0.0024405029
0.6 573 4/12/2018 1277.55 4.22 0.33% 0.00597014925 0.0033141448
0.89 574 4/15/2018 1280.15 2.6 0.20% 0.00890207715 0.0020351454
-0.59 575 4/16/2018 1297.57 17.42 1.36% -0.00588235294 0.01360778034
-0.3 576 4/17/2018 1331.18 33.61 2.59% -0.00295857988 0.02590226346
2.37 577 4/18/2018 1363.08 31.9 2.40% 0.0237388724 0.02396370138
1.74 578 4/19/2018 1388.31 25.3 1.86% 0.01739130435 0.0185095519
5.13 579 4/22/2018 1438.49 50.18 3.61% 0.05128205128 0.0361446651
-2.44 580 4/23/2018 1410.85 -27.64 -1.92% -0.0243902439 -0.0192145931
-0.28 581 4/24/2018 1394.86 -15.99 -1.13% -0.00277777778 -0.0113335932
-1.95 582 4/25/2018 1386.47 -8.39 -0.60% -0.01949860724 -0.0060149406
-1.14 583 4/26/2018 1357.22 -29.25 -2.11% -0.01136363636 -0.0210967421
-1.15 584 4/29/2018 1349.01 -8.21 -0.60% -0.01149425287 -0.0060491298
-0.87 585 5/2/2018 1360.38 11.37 0.84% -0.00872093023 0.00842840305
1.47 586 5/3/2018 1366.15 5.77 0.42% 0.0146627566 0.00424146194
-0.87 587 5/6/2018 1353.64 -12.51 -0.92% -0.00867052023 -0.0091571204
0 588 5/7/2018 1345.37 -8.27 -0.61% 0 -0.006109453
0 589 5/8/2018 1361.02 15.65 1.16% 0 0.01163248772
0.29 590 5/9/2018 1356.15 -4.87 -0.36% 0.0029154519 -0.0035781987
-0.29 591 5/10/2018 1348.45 -7.7 -0.57% -0.00290697674 -0.005677838
-0.58 592 5/14/2018 1338.17 -10.28 -0.76% -0.00583090379 -0.0076235678
-0.59 593 5/15/2018 1333.85 -4.32 -0.32% -0.00586510264 -0.0032282894
0.59 594 5/16/2018 1338.01 4.16 0.31% 0.00589970501 0.00311879147
-0.59 595 5/17/2018 1339.65 1.64 0.12% -0.00586510264 0.00122570085
0.3 596 5/20/2018 1339.19 -0.46 -0.03% 0.00294985251 -0.0003433733
0 597 5/21/2018 1336.13 -3.06 -0.23% 0 -0.0022849633
-0.88 598 5/22/2018 1332.82 -4.31 -0.32% -0.00882352941 -0.0024773039
-0.89 599 5/23/2018 1328.27 -4.55 -0.34% -0.00890207715 -0.0034138143
 0.3 600 5/24/2018 1318.22 -10.05 -0.76% 0.00299401198 -0.0075662328
-0.9 601 5/27/2018 1300.41 -17.81 -1.35% -0.00895522388 -0.0135106431
2.41 602 5/28/2018 1336.39 35.98 2.77% 0.02409638554 0.02766819695
-0.88 603 5/29/2018 1327.21 -9.18 -0.69% -0.00882352941 -0.0068692522
0.89 604 5/30/2018 1322.27 -4.94 -0.37% 0.00890207715 -0.0037220937
-0.29 605 5/31/2018 1307.66 -14.61 -1.10% -0.00294117647 -0.0110491806
-2.65 606 6/3/2018 1273.95 -33.71 -2.58% -0.02654867257 -0.0257788722
-0.3 607 6/4/2018 1268.84 -5.11 -0.40% -0.00303030303 -0.0040111464
2.13 608 6/6/2018 1282.75 13.91 1.10% 0.02127659574 0.01096276914
-2.68 609 6/7/2018 1257.07 -25.68 -2% -0.02678571429 -0.0200194894
-3.06 610 6/10/2018 1231.64 -25.43 -2.02% -0.03058103976 -0.0202295815
1.89 611 6/11/2018 1241.19 9.55 0.78% 0.01892744479 0.00775388912
-0.93 612 6/12/2018 1239.26 -1.93 -0.16% -0.0092879257 -0.0015549594
-0.63 613 6/13/2018 1242.07 2.81 0.23% -0.00625 0.00226748221
0.94 614 6/14/2018 1247.3 5.23 0.42% 0.00943396226 0.00421071276
-0.31 615 6/17/2018 1233.23 -14.07 -1.13% -0.0031152648 -0.0112803656
0 616 6/18/2018 1235.15 1.92 0.16% 0 0.0015568872
-1.25 617 6/19/2018 1226.18 -8.97 -0.73% -0.0125 -0.0072622758
-1.27 618 6/20/2018 1217.84 -8.34 -0.68% -0.01265822785 -0.0068016115
-0.64 619 6/21/2018 1218.46 0.62 0.05% -0.00641025641 0.00050909808
1.29 620 6/24/2018 1219.81 1.35 0.11% 0.01290322581 0.00110795594
-0.32 621 6/25/2018 1210.09 -9.72 -0.80% -0.00318471338 -0.0079684541
-0.64 622 6/26/2018 1194.8 -15.29 -1.26% -0.00638977636 -0.0126354238
0 623 6/27/2018 1199.42 4.62 0.39% 0 0.00386675594
0.32 624 6/28/2018 1198.54 -0.88 -0.07% 0.00321543408 -0.0007336879
-2.24 625 7/1/2018 1184.53 -14.01 -1.17% -0.02243589744 -0.0116892219
0 626 7/2/2018 1179.71 -4.82 -0.41% 0 -0.0040691245
0 627 7/3/2018 1180.36 0.65 0.06% 0 0.00055098287
1.31 628 7/4/2018 1188.4 8.04 0.68% 0.0131147541 0.00681148124
2.91 629 7/5/2018 1224.41 36.01 3.03% 0.02912621359 0.03030124537
-0.63 630 7/8/2018 1224.39 -0.02 0% -0.00628930818 -1.63344E-05
-1.9 631 7/9/2018 1206.43 -17.96 -1.47% -0.01898734177 -0.0146685288
0.97 632 7/10/2018 1205.93 -0.5 -0.04% 0.00967741935 -0.0004144459
-0.32 633 7/11/2018 1205.64 -0.29 -0.02% -0.00319488818 -0.0002404783
-0.64 634 7/12/2018 1191.98 -13.66 -1.13% -0.00641025641 -0.0113300819
0.32 635 7/15/2018 1200.09 8.11 0.68% 0.00322580645 0.00680380543
0.96 636 7/16/2018 1212.36 12.27 1.02% 0.00964630225 0.01022423318
0.32 637 7/17/2018 1204.31 -8.05 -0.66% 0.00318471338 -0.0066399419
0.63 638 7/18/2018 1198.77 -5.54 -0.46% 0.00634920635 -0.0046001445
-0.63 639 7/19/2018 1193.39 -5.38 -0.45% -0.00630914826 -0.0044879335
-0.32 640 7/22/2018 1181.66 -11.73 -0.98% -0.00317460317 -0.0098291422
-0.32 641 7/23/2018 1194.5 12.84 1.09% -0.00318471338 0.01086606977
0 642 7/24/2018 1199.27 4.77 0.40% 0 0.00399330264
0.32 643 7/25/2018 1194.35 -4.92 -0.41% 0.00319488818 -0.0041024957
0.32 644 7/26/2018 1191.2 -3.15 -0.26% 0.00318471338 -0.0026374178
0.95 645 7/29/2018 1194.82 3.62 0.30% 0.00952380952 0.00303895232
0.31 646 7/30/2018 1194.38 -0.44 -0.04% 0.00314465409 -0.0003682563
0.63 647 7/31/2018 1191.47 -2.91 -0.24% 0.00626959248 -0.0024364105
0.31 648 8/1/2018 1193.87 2.4 0.20% 0.0031152648 0.00201431845
1.55 649 8/2/2018 1191.31 -2.56 -0.21% 0.01552795031 -0.0021442871
0.31 650 8/5/2018 1189.88 -1.43 -0.12% 0.00305810398 -0.0012003593
-0.61 651 8/6/2018 1189.67 -0.21 -0.02% -0.00609756098 -0.0001764884
0 652 8/7/2018 1188.21 -1.46 -0.12% 0 -0.0012272311
-0.31 653 8/8/2018 1187.32 -0.89 -0.07% -0.00306748466 -0.0007490258
0 654 8/9/2018 1180.63 -6.69 -0.56% 0 -0.0056345383
-1.54 655 8/12/2018 1163.94 -16.69 -1.41% -0.01538461538 -0.0141365203
-0.94 656 8/13/2018 1174.37 10.43 0.90% -0.009375 0.008960943
2.21 657 8/14/2018 1180.98 6.61 0.56% 0.02208201893 0.00562854978
4.63 658 8/15/2018 1209.71 28.73 2.43% 0.0462962963 0.02432725364
0.3 659 8/16/2018 1210.32 0.61 0.05% 0.00294985251 0.00050425309
-0.59 660 8/19/2018 1196.29 -14.03 -1.16% -0.00588235294 -0.0115919757
-0.89 661 8/20/2018 1188.07 -8.22 -0.69% -0.00887573964 -0.0068712436
-0.6 662 8/21/2018 1183.89 -4.18 -0.35% -0.00597014925 -0.0035183112
3.3 663 8/22/2018 1182.42 -1.47 -0.12% 0.03303303303 -0.0012416694
-2.62 664 8/23/2018 1178.5 -3.92 -0.33% -0.0261627907 -0.0033152349
-0.6 665 8/26/2018 1175.72 -2.78 -0.24% -0.00597014925 -0.0023589308
0 666 8/28/2018 1177.09 1.37 0.12% 0 0.00116524343
-0.6 667 8/29/2018 1172.3 -4.79 -0.41% -0.00600600601 -0.0040693575
0.91 668 8/30/2018 1181.69 9.39 0.80% 0.00906344411 0.00800989508
1.8 669 9/2/2018 1190.28 8.59 0.73% 0.01796407186 0.00726924997
0.59 670 9/3/2018 1206.26 15.98 1.34% 0.00588235294 0.01342541251
0.58 671 9/4/2018 1210.24 3.98 0.33% 0.00584795322 0.00329945451
3.49 672 9/5/2018 1234.13 23.89 1.97% 0.03488372093 0.0197398863
-1.12 673 9/6/2018 1229.77 -4.36 -0.35% -0.01123595506 -0.0035328531
-1.7 674 9/9/2018 1218.98 -10.79 -0.88% -0.01704545455 -0.0087739984
-1.16 675 9/10/2018 1210.88 -8.1 -0.66% -0.01156069364 -0.0066448998
0.88 676 9/11/2018 1217.65 6.77 0.56% 0.00877192982 0.00559097516
2.03 677 9/12/2018 1230.71 13.06 1.07% 0.02028985507 0.01072557796
1.99 678 9/13/2018 1244.84 14.13 1.15% 0.01988636364 0.01148117753
2.23 679 9/16/2018 1256.53 11.69 0.94% 0.02228412256 0.00939076508
-1.91 680 9/17/2018 1256.4 -0.13 -0.01% -0.01907356948 -0.0001034595
-0.28 681 9/18/2018 1258.81 2.41 0.19% -0.00277777778 0.00191817892
0 682 9/20/2018 1255.07 -3.74 -0.30% 0 -0.00297106
0.56 683 9/23/2018 1257.68 2.61 0.21% 0.00557103064 0.00207956528
2.49 684 9/25/2018 1280.05 22.37 1.78% 0.02770083102 0.0177867184
-1.62 685 9/26/2018 1277.74 -2.31 -0.18% -0.01617250674 -0.001804617
 0 686 9/27/2018 1267.18 -10.56 -0.83% 0 -0.0082645922
-1.1 687 9/30/2018 1256.71 -10.47 -0.83% -0.01095890411 -0.008262441
-2.49 688 10/1/2018 1238.67 -18.04 -1.44% -0.02493074792 -0.0143549427
0.28 689 10/2/2018 1241.36 2.69 0.22% 0.00284090909 0.00217168415
-1.7 690 10/3/2018 1230.6 -10.76 -0.87% -0.01699716714 -0.0086679126
0.29 691 10/4/2018 1227.37 -3.23 -0.26% 0.00288184438 -0.0026247359
-1.15 692 10/7/2018 1214.36 -13.01 -1.06% -0.01149425287 -0.0105999006
1.45 693 10/8/2018 1220.52 6.16 0.51% 0.01453488372 0.00507263085
-0.57 694 10/9/2018 1217.93 -2.59 -0.21% -0.00573065903 -0.0021220463
0 695 10/10/2018 1218.33 0.4 0.03% 0 0.0003284261
0.86 696 10/11/2018 1228.28 9.95 0.82% 0.00864553314 0.00816691701
2 697 10/14/2018 1242.43 14.15 1.15% 0.02 0.01152017455
-0.84 698 10/15/2018 1241.63 -0.8 -0.06% -0.00840336134 -0.0006438995
0.28 699 10/21/2018 1246.52 4.89 0.39% 0.00282485876 0.00393837133
0 700 10/22/2018 1244.54 -1.98 -0.16% 0 -0.0015884222
0.85 701 10/23/2018 1241.84 -2.7 -0.22% 0.00845070423 -0.0021694763
0 702 10/24/2018 1249.93 8.09 0.65% 0 0.00651452683
-0.28 703 10/25/2018 1241.11 -8.82 -0.71% -0.00279329609 -0.0070563952
-1.12 704 10/28/2018 1227.49 -13.62 -1.10% -0.01120448179 -0.0109740474
-0.85 705 10/29/2018 1216.93 -10.56 -0.86% -0.00849858357 -0.0086029214
0.57 706 10/30/2018 1224.36 7.43 0.61% 0.00571428571 0.00610552784
0 707 10/31/2018 1221.46 -2.9 -0.24% 0 -0.0023685844
0 708 11/1/2018 1220.98 -0.48 -0.04% 0 -0.0003929723
-1.14 709 11/4/2018 1207.28 -13.7 -1.12% -0.01136363636 -0.011220495
0.29 710 11/5/2018 1219.2 11.92 0.99% 0.00287356322 0.0098734345
0 711 11/6/2018 1222.53 3.53 0.27% 0.01432664756 0.00273129921
-0.56 712 11/11/2018 1205.79 -16.74 -1.37% -0.00564971751 -0.0136929155
0.29 714 11/13/2018 1207.57 14.24 1.19% -0.00852272727 0.00147621062
0.29 715 11/14/2018 1208.89 1.32 0.11% 0.00286532951 0.00109310433
-0.29 716 11/15/2018 1205.02 -3.88 -0.32% -0.00285714286 -0.0032012838
-1.15 717 11/18/2018 1195.45 -9.56 -0.79% -0.01146131805 -0.0079417769
0.29 718 11/19/2018 1190.2 -5.25 -0.44% 0.00289855072 -0.0043916517
0.29 719 11/20/2018 1181.75 -8.46 -0.71% 0.00289017341 -0.0070996471
-1.15 720 11/21/2018 1182.74 1 0.08% -0.01152737752 0.00083774064
0.29 721 11/22/2018 1181.24 -1.3 -0.11% 0.0029154519 -0.0012682415
-0.86 722 11/25/2018 1166.63 -14.62 -1.24% -0.0085755814 -0.0123683587
-0.6 723 11/26/2018 1159.82 -6.8 -0.58% -0.00601084885 -0.0058373263
0.29 724 11/27/2018 1161.49 1.66 0.14% 0.00294985251 0.0014398786
0 725 11/28/2018 1159.08 -2.41 -0.21% 0 -0.002074921
-0.59 726 11/29/2018 1148.36 -10.72 -0.92% -0.00588235294 -0.0092487145
-1.48 727 12/2/2018 1130.89 -17.47 -1.52% -0.01479289941 -0.0152129994
-0.9 728 12/3/2018 1131.73 0.9 0.08% -0.00900900901 0.00074277781
1.21 729 12/4/2018 1131.73 10.52 0.81% 0.01212121212 0
-0.61 730 12/6/2018 1120.84 2.7 0.24% -0.02095808383 -0.0096224364
2.45 731 12/9/2018 1131.7 10.85 0.97% 0.0244648318 0.0096891617
0 732 12/10/2018 1144.19 12.49 1.10% 0 0.01103649377
0.3 733 12/11/2018 1141.1 -3.08 -0.27% 0.00298507463 -0.0027006004
0.3 734 12/12/2018 1141.18 0.08 0.01% 0.00297619048 7.0107791E-05
0.3 735 12/13/2018 1148.78 7.6 0.67% 0.00296735905 0.00665977322
1.78 736 12/16/2018 1167.67 18.89 1.64% 0.01775147929 0.0164435314
3.2 737 12/17/2018 1182.78 15.17 1.30% 0.03197674419 0.01294029991
-3.1 738 12/18/2018 1168.17 -14.61 -1.24% -0.03098591549 -0.0123522549
-0.29 739 12/19/2018 1162.7 -5.46 -0.47% -0.00290697674 -0.0046825376
1.75 740 12/20/2018 1165.97 3.28 0.28% 0.01749271137 0.00281241937
2.29 741 12/23/2018 1198.18 32.24 2.77% 0.0229226361 0.02762506754
0 742 12/24/2018 1191.74 -6.45 -0.54% 0 -0.0053748185
-1.12 743 12/25/2018 1186.03 -5.71 -0.48% -0.01120448179 -0.0047913135
2.55 744 12/26/2018 1216.27 30.26 2.55% 0.02549575071 0.02549682554
-0.83 745 12/27/2018 1215.16 -1.08 -0.09% -0.00828729282 -0.0009126263
-2.23 746 12/30/2018 1204.54 -10.62 -0.87% -0.02228412256 -0.0087395898
-0.85 747 12/31/2018 1187.28 -17.26 -1.43% -0.00854700855 -0.0143291215
-0.57 748 1/1/2019 1185.91 -1.36 -0.11% -0.00574712644 -0.001153898
-0.29 749 1/2/2019 1180.43 -5.42 -0.46% -0.00289017341 -0.004620924
0 750 1/3/2019 1178.87 -1.56 -0.13% 0 -0.0013215523
-0.29 751 1/6/2019 1170.79 -7.22 -0.61% -0.00289855072 -0.0068540212
0.29 752 1/7/2019 1177.46 6.67 0.57% 0.00581395349 0.005697008
0.87 753 1/8/2019 1177.07 -0.4 -0.03% 0.00867052023 -0.0003312214
-0.29 754 1/9/2019 1179.36 2.29 0.19% -0.00286532951 0.00194550876
0.57 755 1/10/2019 1180.84 1.48 0.13% 0.00574712644 0.00125491792
-0.29 756 1/13/2019 1175.05 -5.78 -0.49% -0.00285714286 -0.0049032892
0.29 757 1/14/2019 1178.03 2.97 0.25% 0.00286532951 0.0025360623
0 758 1/15/2019 1195.54 17.51 1.49% 0 0.01486379804
0 759 1/16/2019 1187.97 -7.57 -0.63% 0 -0.0063318668
-1.43 760 1/17/2019 1187.77 -0.2 -0.02% -0.01428571429 -0.0001683544
0 761 1/20/2019 1179.17 -8.6 -0.72% 0 -0.007240459
-0.87 762 1/21/2019 1168.06 -10.86 -0.92% -0.00869565217 -0.0094218815
0.29 763 1/22/2019 1168.83 0.78 0.07% 0.00292397661 0.00065921271
0 764 1/23/2019 1172.98 4.15 0.35% 0 0.00355055911
-0.29 765 1/24/2019 1172.78 -0.2 -0.02% -0.0029154519 -0.0001705059
-0.88 766 1/27/2019 1162.09 -10.68 -0.91% -0.00877192982 -0.0091150941
0.88 767 1/28/2019 1164.89 2.79 0.24% 0.00884955752 0.00240945194
-0.29 768 1/29/2019 1160.99 -3.89 -0.33% -0.00292397661 -0.0033479556
-0.59 769 1/30/2019 1160.59 -0.4 -0.03% -0.00586510264 -0.0003445335
0 770 1/31/2019 1161.63 1.04 0.09% 0 0.00089609595
-0.29 771 2/3/2019 1153.06 -8.57 -0.74% -0.00294985251 -0.0073775643
0.3 772 2/4/2019 1144.27 -8.85 -0.77% 0.00295857988 -0.0076231939
-0.29 773 2/5/2019 1147.1 2.83 0.25% -0.00294985251 0.00247319252
-0.89 774 2/6/2019 1139.72 -7.38 -0.64% -0.00887573964 -0.0064336152
-0.3 775 2/7/2019 1139.57 -0.15 -0.01% -0.00298507463 -0.0001316113
-0.6 776 2/10/2019 1127.53 -12.05 -1.06% -0.00598802395 -0.0105653887
0 777 2/11/2019 1128.86 1.34 0.12% 0 0.0011795695
0 778 2/12/2019 1128.19 -0.67 -0.06% 0 -0.0005935191
-0.9 779 2/13/2019 1121.08 -7.11 -0.63% -0.00903614458 -0.00630213
0.3 780 2/14/2019 1112.87 -8.21 -0.73% 0.00303951368 -0.0073232954
0 781 2/17/2019 1109.72 -3.15 -0.28% 0 -0.0028305193
-0.3 782 2/18/2019 1102.51 -7.21 -0.65% -0.00303030303 -0.0064971344
1.22 783 2/19/2019 1124.96 22.44 2.04% 0.01215805471 0.0203626271
-1.2 784 2/20/2019 1112.23 -12.72 -1.13% -0.01201201201 -0.0113159579
1.22 785 2/21/2019 1113.07 0.84 0.08% 0.01215805471 0.00075523947
-0.9 786 2/24/2019 1102.32 -10.75 -0.97% -0.00900900901 -0.009657973
0.3 787 2/25/2019 1109.73 7.41 0.67% 0.00303030303 0.00672218594
0.3 788 2/26/2019 1102.56 -7.17 -0.65% 0.00302114804 -0.0064610311
0.3 789 2/27/2019 1105.53 2.97 0.27% 0.00301204819 0.00269373095
-6.41 790 3/3/2019 1100.58 -4.95 -0.45% -0.11711711712 -0.0044774904
-0.68 791 3/5/2019 1102.64 2.06 0.19% -0.00680272109 0.00187174036
0 792 3/6/2019 1111.76 9.12 0.83% 0 0.00827105855
0.68 793 3/7/2019 1127.77 16.01 1.44% 0.00684931507 0.01440059006
-0.34 794 3/10/2019 1128.65 0.94 0.08% -0.00340136054 0.00078030095
1.71 795 3/11/2019 1142.93 14.28 1.26% 0.01706484642 0.0126522837
2.35 796 3/12/2019 1163.26 20.33 1.78% 0.02348993289 0.01778761604
-1.31 797 3/13/2019 1150.1 -13.16 -1.13% -0.0131147541 -0.0113130341
0.33 798 3/14/2019 1155.46 5.37 0.46% 0.00332225914 0.00466046431
0 799 3/17/2019 1161.45 5.99 0.52% 0 0.00518408253
-0.33 800 3/18/2019 1153.98 -7.47 -0.64% -0.00331125828 -0.0064316157
-1 801 3/19/2019 1147.15 -6.83 -0.59% -0.00996677741 -0.0059186468
-0.67 802 3/21/2019 1140.6 -6.86 -0.60% -0.0067114094 -0.0057098026
-1.01 803 3/24/2019 1134.8 -5.78 -0.51% -0.01013513514 -0.005085043
0.34 804 3/25/2019 1138.67 3.87 0.34% 0.00341296928 0.00341029256
0 805 3/26/2019 1140.72 2.07 0.18% 0 0.00180034602
0 806 3/27/2019 1142.61 1.89 0.17% 0 0.00165684831
0 807 3/28/2019 1144.53 2.01 0.18% 0 0.00168036338
0.34 808 3/31/2019 1143.59 -0.91 -0.08% 0.00340136054 -0.0008212978
0.68 809 4/1/2019 1149.99 6.43 0.56% 0.00677966102 0.0055964113
1.68 810 4/2/2019 1163.82 14.07 1.22% 0.01683501684 0.01202619153
0.99 811 4/3/2019 1165.84 2.01 0.17% 0.00993377483 0.00173566359
-0.33 812 4/4/2019 1165.2 -0.64 -0.05% -0.00327868852 -0.0005489604
1.64 813 4/7/2019 1182.36 17.16 1.47% 0.01644736842 0.01472708548
2.27 814 4/8/2019 1191.68 9.32 0.79% 0.02265372168 0.00788254
-1.58 815 4/9/2019 1181.1 -10.58 -0.89% -0.01582278481 -0.0088782223
0.32 816 4/10/2019 1184.61 3.52 0.30% 0.00321543408 0.00297180594
0.96 817 4/11/2019 1184.02 -0.59 -0.05% 0.00961538462 -0.0004980542
0.95 818 4/15/2019 1188.71 4.7 0.40% 0.00952380952 0.00396108174
2.52 819 4/16/2019 1212.05 23.33 1.96% 0.0251572327 0.01963473009
3.68 820 4/17/2019 1217.04 4.99 0.41% 0.03680981595 0.00411699187
3.55 821 4/18/2019 1232.26 15.22 1.25% 0.03550295858 0.01250575166
-0.57 822 4/21/2019 1264.2 31.89 2.59% -0.00571428571 0.02591985458
-1.72 823 4/22/2019 1256.94 -7.26 -0.57% -0.01724137931 -0.0057427622
1.17 824 4/23/2019 1260.68 3.74 0.30% 0.01169590643 0.00297548013
2.31 825 4/24/2019 1279.29 19.14 1.52% 0.02312138728 0.01476187454
9.6 826 4/25/2019 1292.12 12.83 1% 0.09604519774 0.01002900046
1.8 827 4/28/2019 1314.51 22.39 1.73% 0.01804123711 0.01732811194
-1.52 828 4/29/2019 1310.31 -4.21 -0.32% -0.01518987342 -0.0031951069
0.26 829 4/30/2019 1298.6 -11.7 -0.89% 0.00257069409 -0.0089368165
-1.28 830 5/2/2019 1294.39 -4.21 -0.32% -0.01282051282 -0.0032419529
-1.56 831 5/5/2019 1277.68 -16.71 -1.29% -0.01558441558 -0.0129095559
2.37 832 5/6/2019 1299.41 21.73 1.70% 0.02374670185 0.01700738839
0.26 833 5/7/2019 1301.28 1.87 0.14% 0.00257731959 0.00143911468
-0.26 834 5/8/2019 1297.6 -3.68 -0.28% -0.00257069409 -0.0028279848
0 835 5/9/2019 1291.96 -5.64 -0.43% 0 -0.0043464858
0.52 836 5/12/2019 1295.03 3.07 0.24% 0.00515463918 0.00237623456
-1.03 837 5/13/2019 1301.34 6.3 0.49% -0.01025641026 0.004872474
7.77 838 5/14/2019 1315.45 14.12 1.08% 0.07772020725 0.01084266986
5.29 839 5/15/2019 1321 5.55 0.42% 0.05288461538 0.00421908852
-3.88 840 5/16/2019 1318.71 -2.29 -0.17% -0.03881278539 -0.0017335352
0.24 841 5/19/2019 1316.84 -1.87 -0.14% 0.00237529691 -0.0014180525
-0.95 842 5/20/2019 1307.71 -9.13 -0.69% -0.00947867299 -0.0069332645
0 843 5/21/2019 1312.14 4.42 0.34% 0 0.00338760123
1.44 844 5/22/2019 1319.63 7.49 0.57% 0.01435406699 0.00570823235
1.65 845 5/23/2019 1314.55 -5.08 -0.39% 0.01650943396 -0.0038495639
-1.39 846 5/26/2019 1302.61 -11.93 -0.91% -0.01392111369 -0.0090829561
-0.71 847 5/27/2019 1302.96 0.34 0.03% -0.00705882353 0.00026869132
-0.24 848 5/28/2019 1305.49 2.53 0.19% -0.00236966825 0.00194173267
0.71 849 5/29/2019 1313.88 8.39 0.64% 0.00712589074 0.00642670568
0.94 850 5/30/2019 1319.47 5.58 0.43% 0.00943396226 0.00425457424
-1.4 851 6/2/2019 1305.68 -13.79 -1.05% -0.01401869159 -0.010451166
-1.9 852 6/3/2019 1292.84 -12.84 -0.98% -0.01895734597 -0.0098339563
0.48 853 6/4/2019 1289.28 -3.56 -0.28% 0.00483091787 -0.0027536277
-0.72 854 6/6/2019 1284.59 -4.69 -0.36% -0.00721153846 -0.0036376893
-0.24 855 6/10/2019 1275.81 -8.78 -0.69% -0.00242130751 -0.0068348656
0.97 856 6/11/2019 1275.98 0.17 0.01% 0.00970873786 0.00013324868
-0.24 857 6/12/2019 1272.49 -3.5 -0.27% -0.00240384615 -0.0027351526
-0.96 858 6/13/2019 1269.56 -2.92 -0.23% -0.00963855422 -0.0023025721
 -1.7 859 6/16/2019 1258.27 -11.36 -0.89% -0.01703163017 -0.0088928448
-0.25 860 6/17/2019 1260.9 2.63 0.21% -0.00247524752 0.00209017143
-0.25 861 6/18/2019 1258.67 -2.23 -0.18% -0.00248138958 -0.001768578
0.5 862 6/19/2019 1258.47 -0.2 -0.02% 0.00497512438 -0.0001588979
1.22 863 6/25/2019 1261.07 0.96 0.08% 0.0297029703 0.00206600078
-0.72 864 6/26/2019 1258.29 -2.78 -0.22% -0.00721153846 -0.0022044772
0 865 6/27/2019 1257.16 -1.14 -0.09% 0 -0.0008980442
-1.45 866 6/30/2019 1244.89 -12.27 -0.98% -0.01452784504 -0.0097600942
-0.49 867 7/1/2019 1242.04 -2.86 -0.23% -0.00491400491 -0.0022893589
1.23 868 7/2/2019 1253.06 11.02 0.89% 0.01234567901 0.00887250008
0.98 869 7/3/2019 1268.68 15.62 1.25% 0.00975609756 0.01246548449
-0.72 870 7/4/2019 1260.47 -8.27 -0.65% -0.00724637681 -0.006471293
-0.73 871 7/7/2019 1256.05 -4.45 -0.35% -0.00729927007 -0.0035066285
-0.49 872 7/8/2019 1247.35 -8.7 -0.69% -0.00490196078 -0.0069264759
-0.25 873 7/9/2019 1250.27 2.92 0.23% -0.00246305419 0.00234096284
0.49 874 7/10/2019 1249.15 -1.12 -0.09% 0.0049382716 -0.0008958065
-0.49 875 7/11/2019 1248.53 -0.62 -0.05% -0.00491400491 -0.0004963375
0.25 876 7/14/2019 1249.49 0.95 0.08% 0.0024691358 0.00076890423
0 877 7/15/2019 1254.57 5.08 0.41% 0 0.00406565879
0.74 878 7/16/2019 1259.02 4.45 0.35% 0.00738916256 0.00354703205
1.96 879 7/17/2019 1274.86 15.85 1.26% 0.0195599022 0.01258121396
0.24 880 7/18/2019 1272.5 -2.37 -0.19% 0.00239808153 -0.0018511837
-0.96 881 7/21/2019 1268.75 -3.75 -0.29% -0.00956937799 -0.0029469548
0.48 882 7/22/2019 1271.23 2.48 0.20% 0.00483091787 0.0019546798
4.57 883 7/23/2019 1277.17 5.94 0.47% 0.04567307692 0.00467263988
-0.46 884 7/24/2019 1284.07 6.9 0.54% -0.00459770115 0.00540256974
-0.69 885 7/25/2019 1269.92 -14.15 -1.10% -0.00692840647 -0.0110196485
-1.16 886 7/28/2019 1252.81 -17.11 -1.35% -0.01162790698 -0.0134732897
0.47 887 7/29/2019 1255.99 3.18 0.25% 0.00470588235 0.00253829392
0.47 888 7/30/2019 1259.38 3.39 0.27% 0.00468384075 0.00269906608
0.47 889 7/31/2019 1265.58 6.2 0.49% 0.00466200466 0.00492305738
-0.23 890 8/1/2019 1263.84 -1.74 -0.14% -0.00232018561 -0.0013748637
1.63 891 8/4/2019 1259.64 -4.2 -0.33% 0.01627906977 -0.0033232055
-0.92 892 8/5/2019 1255.1 -4.55 -0.36% -0.00915331808 -0.0036042044
-0.23 893 8/6/2019 1245.73 -9.36 -0.75% -0.00230946882 -0.0074655406
0.69 894 8/7/2019 1248.49 2.75 0.22% 0.00694444444 0.00221556838
-0.92 895 8/8/2019 1238.56 -9.92 -0.79% -0.0091954023 -0.007953608
-0.23 896 8/11/2019 1233.72 -4.84 -0.39% -0.00232018561 -0.0039077639
0.23 897 8/12/2019 1233.85 0.13 0.01% 0.0023255814 0.00010537237
-0.7 898 8/13/2019 1231.07 -2.78 -0.23% -0.00696055684 -0.0022531102
0.23 899 8/14/2019 1225.9 -5.17 -0.42% 0.0023364486 -0.0041995987
0.23 900 8/15/2019 1224.04 -1.86 -0.15% 0.00233100233 -0.0015172526
0 901 8/18/2019 1214.84 -9.2 -0.75% 0 -0.0075160942
0.23 902 8/19/2019 1222.07 7.23 0.60% 0.0023255814 0.00595140101
-0.93 903 8/20/2019 1213.64 -8.43 -0.69% -0.00928074246 -0.0068981319
0.47 904 8/21/2019 1214.06 0.42 0.03% 0.00468384075 0.00034606638
-0.23 905 8/22/2019 1213.07 -0.99 -0.08% -0.00233100233 -0.0008154457
-0.23 906 8/25/2019 1209.62 -3.45 -0.28% -0.0023364486 -0.0028440238
-0.47 907 8/26/2019 1203.13 -6.49 -0.54% -0.00468384075 -0.0053653213
0.24 908 8/27/2019 1208.01 4.87 0.41% 0.00235294118 0.00405608704
-0.23 909 8/28/2019 1197.75 -10.26 -0.85% -0.00234741784 -0.0084933072
0.24 910 8/29/2019 1196.42 -1.33 -0.11% 0.00235294118 -0.0011104154
-1.17 911 9/1/2019 1184.79 -11.63 -0.97% -0.0117370892 -0.0097206667
-0.95 912 9/2/2019 1170.34 -14.45 -1.22% -0.00950118765 -0.0121962542
1.68 913 9/3/2019 1190.91 20.57 1.76% 0.01678657074 0.017576089
0.47 914 9/4/2019 1194.77 3.87 0.32% 0.00471698113 0.0032412189
-0.23 915 9/5/2019 1191.07 -3.7 -0.31% -0.00234741784 -0.0030968304
-0.71 916 9/8/2019 1178.46 -12.61 -1.06% -0.00705882353 -0.0105871191
-0.95 917 9/9/2019 1168.92 -9.54 -0.81% -0.00947867299 -0.0080953108
0 918 9/10/2019 1166.67 -2.24 -0.19% 0 -0.0019248537
0 919 9/11/2019 1163.21 -3.46 -0.30% 0 -0.0029657058
-0.48 920 9/12/2019 1157.89 -5.33 -0.46% -0.004784689 -0.0045735508
-0.72 921 9/15/2019 1140.02 -17.87 -1.54% -0.00721153846 -0.015433245
-1.21 922 9/16/2019 1123.84 -16.18 -1.42% -0.01210653753 -0.0141927335
2.45 923 9/17/2019 1150.74 26.91 2.39% 0.02450980392 0.02393579157
1.2 924 9/18/2019 1173.43 22.68 1.97% 0.01196172249 0.01971774684
-2.36 925 9/19/2019 1155.3 -18.12 -1.54% -0.02364066194 -0.0154504316
0.24 926 9/22/2019 1139.26 -16.05 -1.39% 0.00242130751 -0.0138838397
0 927 9/23/2019 1140.99 1.73 0.15% 0 0.00151852957
-0.48 928 9/24/2019 1134.57 -6.42 -0.56% -0.00483091787 -0.0056266926
0 929 9/25/2019 1131.53 -3.03 -0.27% 0 -0.0026794292
-0.49 930 9/26/2019 1129.81 -1.73 -0.15% -0.00485436893 -0.0015200658
1.95 931 9/29/2019 1125.15 -4.66 -0.41% 0.01951219512 -0.0041245873
-0.72 932 9/30/2019 1135.57 10.42 0.93% -0.00717703349 0.00926098742
0.48 933 10/1/2019 1145.69 10.13 0.89% 0.00481927711 0.00891182402
-1.44 934 10/2/2019 1140.71 -4.98 -0.44% -0.01438848921 -0.0043467256
1.22 935 10/3/2019 1149.4 8.69 0.76% 0.01216545012 0.00761806243
-0.24 936 10/10/2019 1149.01 -0.39 -0.03% -0.00240384615 -0.0003393075
-1.2 937 10/14/2019 1136.96 -12.05 -1.05% -0.01204819277 -0.0104872891
0.73 938 10/15/2019 1142.05 5.08 0.45% 0.00731707317 0.00447685055
0.24 939 10/16/2019 1137.04 -5.01 -0.44% 0.00242130751 -0.0043868482
0 940 10/17/2019 1137.75 0.71 0.06% 0 0.00062442834
-0.24 941 10/20/2019 1133.72 -4.03 -0.35% -0.00241545894 -0.0035420787
-0.24 942 10/21/2019 1132.4 -1.33 -0.12% -0.00242130751 -0.0011643086
-0.24 943 10/22/2019 1134.8 2.4 0.21% -0.00242718447 0.00211939244
0.49 944 10/23/2019 1142.6 7.79 0.69% 0.00486618005 0.00687345788
0.24 945 10/24/2019 1149.34 6.73 0.59% 0.00242130751 0.00589882724
-0.24 946 10/31/2019 1146.17 -3.17 -0.28% -0.00241545894 -0.0027581047
-0.24 947 11/3/2019 1139.29 -6.88 -0.60% -0.00242130751 -0.0060026
0.24 948 11/4/2019 1140.26 0.97 0.09% 0.00242718447 0.00085140746
0.73 949 11/5/2019 1139.46 -0.81 -0.07% 0.00726392252 -0.0007015944
-0.24 950 11/6/2019 1138.02 -1.44 -0.13% -0.00240384615 -0.0012637565
0 951 11/7/2019 1131.97 -6.05 -0.53% 0 -0.005316251
0.96 952 11/10/2019 1131.8 -0.18 -0.02% 0.00963855422 -0.0001501807
0.48 953 11/11/2019 1145.57 13.77 1.22% 0.00477326969 0.01216646051
-0.95 954 11/12/2019 1139.96 -5.61 -0.49% -0.00950118765 -0.0048971254
-0.24 955 11/13/2019 1135.16 -4.8 -0.42% -0.00239808153 -0.0042106741
0.24 956 11/14/2019 1135.95 0.79 0.07% 0.00240384615 0.00069593714
-0.48 957 11/17/2019 1131.36 -4.59 -0.40% -0.00479616307 -0.0040406708
0.72 958 11/18/2019 1131.13 -0.24 -0.02% 0.00722891566 -0.0002032951
-0.48 959 11/19/2019 1129.99 -1.14 -0.10% -0.004784689 -0.0010078417
0 960 11/20/2019 1128.34 -1.65 -0.15% 0 -0.0014601899
-0.96 961 11/21/2019 1120.6 -7.74 -0.69% -0.00961538462 -0.0068596345
-1.94 962 11/24/2019 1110.08 -10.54 -0.94% -0.01941747573 -0.0093878279
1.24 963 11/25/2019 1110.08 0 0% 0.01237623762 0
-0.98 964 11/26/2019 1109.17 -0.91 -0.08% -0.0097799511 -0.0008197607
0.99 965 11/27/2019 1117.46 8.3 0.75% 0.00987654321 0.00747405718
-1.22 966 11/28/2019 1112.79 -4.67 -0.42% -0.01222493888 -0.0041791205
0 967 12/1/2019 1112.86 0.07 0.01% 0 6.2904951E-05
-0.25 968 12/2/2019 1111.99 -0.86 -0.08% -0.00247524752 -0.0007817695
-0.5 969 12/3/2019 1115.75 3.75 0.34% -0.00496277916 0.00338132537
1 970 12/4/2019 1124.47 8.73 0.78% 0.00997506234 0.00781537083
0 971 12/5/2019 1131.92 7.45 0.66% 0 0.0066253435
0.99 972 12/8/2019 1135.38 3.45 0.31% 0.00987654321 0.00305675313
0.49 973 12/9/2019 1148.89 13.51 1.19% 0.00488997555 0.01189909986
0.97 974 12/10/2019 1151.37 2.48 0.22% 0.0097323601 0.00215860526
-0.24 975 12/11/2019 1161.48 10.11 0.88% -0.00240963855 0.00878084369
-0.48 976 12/12/2019 1172.65 11.17 0.96% -0.00483091787 0.00961704033
-0.49 977 12/15/2019 1167.87 -4.78 -0.41% -0.00485436893 -0.0040762376
-0.98 978 12/16/2019 1154.12 -13.75 -1.18% -0.00975609756 -0.0117735707
0.25 979 12/17/2019 1155.38 1.26 0.11% 0.00246305419 0.00109174089
-0.25 980 12/18/2019 1152.07 -3.3 -0.29% -0.00245700246 -0.0028648583
-0.49 981 12/19/2019 1149.65 -2.42 -0.21% -0.00492610837 -0.0021005668
1.98 982 12/22/2019 1150.82 1.17 0.10% 0.0198019802 0.00101770104
0 983 12/23/2019 1168.58 17.77 1.54% 0 0.01543247424
0.24 984 12/24/2019 1166.22 -2.37 -0.20% 0.00242718447 -0.0020195451
0.24 985 12/25/2019 1168.04 1.82 0.16% 0.00242130751 0.00156059749
0.72 986 12/26/2019 1167.42 -0.62 -0.05% 0.00724637681 -0.0005308037
-5.95 987 12/29/2019 1162.43 -4.99 -0.43% -0.11270983213 -0.0042743828
-1.35 988 12/30/2019 1167.96 5.53 0.48% -0.01351351351 0.00475727571
0.27 989 12/31/2019 1166.04 -1.92 -0.16% 0.00273972603 -0.0016438919
0.27 990 1/1/2020 1169.5 3.47 0.30% 0.00273224044 0.00296730815
-2.18 991 1/2/2020 1166.22 -3.29 -0.28% -0.02179836512 -0.0028046174
1.11 992 1/5/2020 1182.31 16.09 1.38% 0.01114206128 0.01379671074
2.2 993 1/6/2020 1200.7 18.26 1.54% 0.02203856749 0.01555429625
0.54 994 1/7/2020 1216.93 16.23 1.35% 0.00539083558 0.01351711502
-1.07 995 1/8/2020 1209.6 -7.32 -0.60% -0.01072386059 -0.0060233538
-1.08 996 1/9/2020 1213.12 3.51 0.29% -0.0108401084 0.00291005291
1.92 997 1/12/2020 1255.72 42.61 3.51% 0.01917808219 0.03511606436
1.88 998 1/13/2020 1270.87 15.14 1.21% 0.0188172043 0.01206479151
-0.26 999 1/14/2020 1263.38 -7.48 -0.59% -0.00263852243 -0.0058936004
2.12 1000 1/15/2020 1284.23 20.85 1.65% 0.02116402116 0.01650334816
1.3 1001 1/16/2020 1310.23 26 2.02% 0.01295336788 0.02024559464
1.28 1002 1/19/2020 1343.66 33.43 2.55% 0.01278772379 0.02551460431
-1.77 1003 1/20/2020 1317.12 -26.54 -1.98% -0.01767676768 -0.0197520206
0 1004 1/21/2020 1320.47 3.36 0.26% 0 0.00254342809
-0.77 1005 1/22/2020 1313.42 -7.05 -0.53% -0.00771208226 -0.0053390081
-1.04 1006 1/23/2020 1297.48 -15.95 -1.21% -0.0103626943 -0.012136255
-2.62 1007 1/26/2020 1276.68 -20.79 -1.60% -0.02617801047 -0.0160310756
4.03 1008 1/27/2020 1300.63 23.95 1.88% 0.04032258065 0.0187595952
-0.26 1009 1/28/2020 1306.15 5.52 0.42% -0.00258397933 0.00424409709
-0.52 1010 1/29/2020 1305.88 -0.27 -0.02% -0.00518134715 -0.0002067144
0 1011 1/30/2020 1325.39 19.51 1.49% 0 0.01494011701
1.56 1012 2/2/2020 1346.65 21.26 1.60% 0.015625 0.01604056165
-0.51 1013 2/3/2020 1349.14 2.49 0.18% -0.00512820513 0.00184903279
-0.52 1014 2/4/2020 1337.05 -12.09 -0.90% -0.00515463918 -0.0089612642
-0.26 1015 2/5/2020 1342.36 5.31 0.40% -0.00259067358 0.00397142964
0 1016 2/6/2020 1333.69 -8.67 -0.65% 0 -0.0064587741
-1.04 1017 2/9/2020 1319.99 -13.7 -1.03% -0.01038961039 -0.0102722522
-0.26 1018 2/10/2020 1324.27 4.28 0.32% -0.00262467192 0.00324244881
1.32 1019 2/11/2020 1341.38 17.11 1.29% 0.01315789474 0.01292032592
0.78 1020 2/12/2020 1345.98 4.6 0.34% 0.00779220779 0.00342930415
-1.03 1021 2/13/2020 1344.59 -1.39 -0.10% -0.01030927835 -0.0010327048
1.56 1022 2/16/2020 1363.98 19.39 1.44% 0.015625 0.01442075279
1.54 1023 2/17/2020 1398.24 34.26 2.51% 0.01538461538 0.02511767035
0.51 1024 2/18/2020 1400.01 1.77 0.13% 0.00505050505 0.0012658771
-0.25 1025 2/19/2020 1405.26 5.24 0.37% -0.00251256281 0.00374997321
0.25 1026 2/20/2020 1434.58 29.32 2.09% 0.00251889169 0.02086446636
8.29 1027 2/23/2020 1504.14 69.56 4.85% 0.08291457286 0.04848805922
0.23 1028 2/24/2020 1502.18 -1.96 -0.13% 0.00232018561 -0.0013030702
0.69 1029 2/25/2020 1545.2 43.02 2.86% 0.00694444444 0.02863837889
4.14 1030 2/26/2020 1596.13 50.93 3.30% 0.04137931034 0.03296013461
3.09 1031 2/27/2020 1632.18 36.05 2.26% 0.03090507726 0.0225858796
-3.21 1032 3/1/2020 1591.36 -40.82 -2.50% -0.03211991435 -0.0250094965
-7.08 1033 3/2/2020 1495.3 -96.06 -6.04% -0.07079646018 -0.0603634627
1.19 1034 3/3/2020 1509.68 14.37 0.96% 0.0119047619 0.0096167993
-2.12 1035 3/4/2020 1441.2 -68.47 -4.54% -0.02117647059 -0.0453606062
-2.64 1036 3/5/2020 1435.7 -5.5 -0.38% -0.02644230769 -0.0038162642
-6.17 1037 3/10/2020 1349.32 -86.39 -6.02% -0.06172839506 -0.0601657728
6.84 1038 3/11/2020 1423.09 73.78 5.47% 0.06842105263 0.05467198292
-2.22 1039 3/12/2020 1377.18 -45.91 -3.23% -0.02216748768 -0.0322607846
-3.78 1040 3/15/2020 1313.04 -64.14 -4.66% -0.03778337531 -0.0465734327
0 1041 3/16/2020 1316.4 3.35 0.26% 0 0.00255894718
-1.05 1042 3/17/2020 1272.07 -44.33 -3.37% -0.01047120419 -0.0336751747
-1.06 1043 3/18/2020 1255.8 -16.26 -1.28% -0.01058201058 -0.0127901766
0.53 1044 3/19/2020 1269.31 13.5 1.08% 0.00534759358 0.0107580825
-2.13 1045 3/22/2020 1251.46 -18.2 -1.43% -0.02127659574 -0.0140627585
-2.99 1046 5/12/2020 1226.16 -25.3 -2.02% -0.02989130435 -0.0202163873
-2.8 1047 5/13/2020 1201.58 -24.58 -2% -0.02801120448 -0.0200463235
-5.19 1048 6/29/2020 1196.35 -5.23 -0.43% -0.05187319885 -0.0043526024
6.38 1049 6/30/2020 1260.76 72.05 6.06% 0.06382978723 0.05383875956
8.57 1050 7/1/2020 1336.53 75.77 6.01% 0.08571428571 0.06009867064
-9.21 1051 7/2/2020 1256.11 -80.41 -6.02% -0.09210526316 -0.0601707406
3.19 1052 7/5/2020 1265.46 9.35 0.74% 0.03188405797 0.00744361561
2.53 1053 7/6/2020 1298.73 33.27 2.63% 0.02528089888 0.02629083495
2.47 1054 7/7/2020 1336.67 37.93 2.92% 0.02465753425 0.02921315439
-1.6 1055 7/8/2020 1326.54 -10.13 -0.76% -0.01604278075 -0.0075785347
1.9 1056 7/12/2020 1340.29 9.02 0.68% 0.01902173913 0.01036531126
0 1057 7/13/2020 1342.41 2.12 0.16% 0 0.00158174723
0 1058 7/14/2020 1347.45 5.04 0.38% 0 0.00375444164
3.9 1059 7/16/2020 1394.77 32.42 2.38% 0.06666666667 0.0351181862
8 1060 7/19/2020 1479.03 84.26 6.04% 0.08 0.06041139399
2.31 1061 7/20/2020 1464.94 -14.09 -0.95% 0.02314814815 -0.009526514
-2.49 1062 7/21/2020 1449.95 -14.99 -1.02% -0.02488687783 -0.010232501
-1.16 1063 7/22/2020 1432.45 -17.5 -1.21% -0.01160092807 -0.0120693817
0.47 1064 7/23/2020 1442.62 10.13 0.71% 0.00469483568 0.00709972425
1.4 1065 7/26/2020 1465.11 22.4 1.55% 0.01401869159 0.01558969098
-0.23 1066 7/27/2020 1462.48 -2.62 -0.18% -0.00230414747 -0.0017950871
-0.23 1067 7/28/2020 1454.89 -7.59 -0.52% -0.00230946882 -0.0051898146
-2.31 1068 7/29/2020 1431.53 -23.36 -1.61% -0.02314814815 -0.0160561967
1.18 1069 7/30/2020 1439.06 7.53 0.53% 0.01184834123 0.00526010632
-4.92 1070 8/2/2020 1396.28 -42.78 -2.97% -0.04918032787 -0.0297277389
1.23 1071 8/3/2020 1403.87 7.59 0.54% 0.01231527094 0.00543587246
0.5 1072 8/6/2020 1381.38 -1.29 -0.09% -0.01216545012 -0.0160200019
1.48 1073 8/9/2020 1392.68 11.3 0.82% 0.01477832512 0.00818022557
3.16 1074 8/10/2020 1430.42 37.74 2.71% 0.03155339806 0.02709883103
-1.41 1075 8/11/2020 1423.81 -6.61 -0.46% -0.01411764706 -0.0046210204
0 1076 8/12/2020 1425.32 1.51 0.11% 0 0.00106053476
-0.95 1077 8/13/2020 1408.79 -16.53 -1.16% -0.00954653938 -0.0115973957
-1.2 1078 8/16/2020 1391.46 -17.33 -1.23% -0.01204819277 -0.0123013366
1.22 1079 8/17/2020 1402.22 10.75 0.77% 0.01219512195 0.00773288488
0.48 1080 8/18/2020 1407.9 5.68 0.41% 0.00481927711 0.00405071957
-1.92 1081 8/19/2020 1391.3 -16.6 -1.18% -0.01918465228 -0.0117906101
0.73 1082 8/20/2020 1397.57 6.28 0.45% 0.00733496333 0.00450657658
0.49 1083 8/23/2020 1410.34 12.77 0.91% 0.00485436893 0.00913728829
1.45 1084 8/24/2020 1431.61 21.26 1.51% 0.01449275362 0.01508146972
0.24 1085 8/25/2020 1440.94 9.34 0.65% 0.00238095238 0.00651713805
1.19 1086 8/26/2020 1462.04 21.1 1.46% 0.01187648456 0.01464321901
-0.23 1087 8/27/2020 1458.04 -4 -0.27% -0.00234741784 -0.0027359033
1.18 1088 8/31/2020 1484.99 22.31 1.53% 0.00941176471 0.01848371787
1.63 1089 9/2/2020 1510.57 25.58 1.72% 0.01631701632 0.01722570522
-0.92 1090 9/3/2020 1510.42 -0.15 -0.01% -0.00917431193 -9.930026E-05
-0.69 1091 9/6/2020 1499.98 -10.45 -0.69% -0.00694444444 -0.0069119847
-1.17 1092 9/7/2020 1487.81 -12.17 -0.81% -0.01165501166 -0.0081134415
-0.47 1093 9/8/2020 1495.16 7.35 0.49% -0.00471698113 0.00494014693
0.24 1094 9/9/2020 1508.21 13.05 0.87% 0.00236966825 0.00872816287
0.47 1095 9/10/2020 1520.69 12.49 0.83% 0.00472813239 0.00827470976
0.94 1096 9/13/2020 1537.25 16.56 1.09% 0.00941176471 0.01088979345
1.4 1097 9/14/2020 1540.51 3.26 0.21% 0.01398601399 0.00212067003
-0.46 1098 9/15/2020 1536.04 -4.47 -0.29% -0.00459770115 -0.0029016365
-0.69 1099 9/16/2020 1541.4 5.36 0.35% -0.00692840647 0.00348949246
1.63 1100 9/17/2020 1572.19 30.78 2% 0.01627906977 0.01997534709
0.69 1101 9/20/2020 1575.18 3 0.19% 0.00686498856 0.00190180576
-0.91 1102 9/21/2020 1569.06 -6.12 -0.39% -0.00909090909 -0.0038852703
-0.46 1103 9/22/2020 1546.16 -22.91 -1.46% -0.00458715596 -0.0145947255
0.46 1104 9/23/2020 1555.53 9.37 0.61% 0.00460829493 0.00606017488
-0.23 1105 9/24/2020 1561.27 5.74 0.37% -0.00229357798 0.00369006062
1.15 1106 9/27/2020 1565.56 4.29 0.27% 0.01149425287 0.00274776304
0.23 1107 9/28/2020 1560.83 -4.73 -0.30% 0.00227272727 -0.0030212831
-0.68 1108 9/29/2020 1553.62 -7.21 -0.46% -0.00680272109 -0.0046193371
-0.46 1109 9/30/2020 1550.43 -3.19 -0.21% -0.00456621005 -0.0020532691
0.69 1110 10/1/2020 1571.04 20.61 1.33% 0.00688073394 0.01329308643
0.00026086363 0.00033446412
0.02394421891 0.01227549332
0.00057332562 0.00015068774
0.00016139504
1.07105624838
1.07202377887
share price of ADBL changes by 1.0711.
 Nepse
Absolute Percent
S.No. Date Index
Change Change
Value
1 10/1/2015 1178.74 -2.54 -0.22%
2 10/4/2015 1183.48 4.74 0.40%
3 10/5/2015 1171.27 -12.21 -1.03%
4 10/6/2015 1158.79 -12.48 -1.07%
5 10/7/2015 1149.45 -9.34 -0.81%
6 10/8/2015 1162.06 12.61 1.10%
7 10/11/2015 1143.88 -18.18 -1.56%
8 10/14/2015 1135.09 -8.79 -0.77%
9 10/15/2015 1134.47 -0.62 -0.05%
10 10/18/2015 1119.83 -14.64 -1.29%
11 10/19/2015 1127.42 7.59 0.68%
12 10/25/2015 1121.05 -6.37 -0.57%
13 10/27/2015 1091.73 -29.32 -2.62%
14 10/28/2015 1084.37 -7.36 -0.67%
15 10/29/2015 1092.04 7.67 0.71%
16 11/1/2015 1088.3 -3.74 -0.34%
17 11/2/2015 1091.83 3.53 0.32%
18 11/3/2015 1085.87 -5.96 -0.55%
19 11/4/2015 1092.3 6.43 0.59%
20 11/5/2015 1090.68 -1.62 -0.15%
21 11/8/2015 1086.57 -4.11 -0.38%
22 11/9/2015 1107.43 20.86 1.92%
23 11/10/2015 1109.29 1.86 0.17%
24 11/15/2015 1100.09 -9.2 -0.83%
25 11/16/2015 1094.18 -5.91 -0.54%
26 11/18/2015 1099.25 5.07 0.46%
27 11/19/2015 1094.57 -4.68 -0.43%
28 11/22/2015 1071.38 -23.19 -2.12%
29 11/23/2015 1075.8 4.42 0.41%
30 11/24/2015 1066.69 -9.11 -0.85%
31 11/25/2015 1056.42 -10.27 -0.96%
32 11/26/2015 1044.01 -12.41 -1.17%
33 12/1/2015 1066.38 32.26 3.12%
34 12/2/2015 1062.78 -3.6 -0.34%
35 12/3/2015 1072.94 10.16 0.96%
36 12/6/2015 1103.21 30.27 2.82%
37 12/7/2015 1107.94 5.1 0.46%
38 12/8/2015 1107.23 -0.71 -0.06%
39 12/9/2015 1122.79 15.56 1.41%
40 12/10/2015 1119.35 -3.44 -0.31%
41 12/13/2015 1118.57 -0.78 -0.07%
42 12/14/2015 1120.18 1.61 0.14%
43 12/15/2015 1121.02 0.84 0.07%
44 12/16/2015 1116.19 -4.83 -0.43%
45 12/17/2015 1110.68 -5.51 -0.49%
46 12/20/2015 1118.95 8.27 0.74%
47 12/21/2015 1131.52 12.57 1.12%
48 12/22/2015 1138.18 6.66 0.59%
49 12/23/2015 1133.34 -4.84 -0.43%
50 12/24/2015 1137.03 3.69 0.33%
51 12/27/2015 1135.47 -1.56 -0.14%
52 12/28/2015 1131.95 -3.52 -0.31%
53 12/29/2015 1142.17 10.22 0.90%
54 12/31/2015 1151.38 9.21 0.81%
55 1/3/2016 1160.84 9.46 0.82%
56 1/4/2016 1154.62 -6.22 -0.54%
57 1/6/2016 1149.89 3.12 0.27%
58 1/7/2016 1164.14 14.25 1.24%
59 1/10/2016 1167.18 3.04 0.26%
60 1/11/2016 1168.81 1.63 0.14%
61 1/12/2016 1173.6 4.79 0.41%
62 1/13/2016 1180.98 7.38 0.63%
63 1/14/2016 1190.16 9.18 0.78%
64 1/17/2016 1209.8 19.64 1.65%
65 1/18/2016 1214.31 2.31 0.19%
66 1/19/2016 1213.71 -0.6 -0.05%
67 1/20/2016 1213.57 -0.14 -0.01%
68 1/21/2016 1212.32 -1.25 -0.10%
69 1/24/2016 1219.62 7.3 0.60%
70 1/25/2016 1222.43 2.81 0.23%
71 1/26/2016 1218.39 -4.04 -0.33%
72 1/27/2016 1216.96 -1.43 -0.12%
73 1/28/2016 1216.11 -0.85 -0.07%
74 1/31/2016 1220.7 4.59 0.38%
75 2/1/2016 1238.02 17.32 1.42%
76 2/2/2016 1240.07 2.05 0.17%
77 2/3/2016 1242.13 2.06 0.17%
78 2/4/2016 1251.29 9.16 0.74%
79 2/7/2016 1262.82 11.4 0.91%
80 2/8/2016 1263.75 0.93 0.07%
81 2/11/2016 1263.72 -0.03 0%
82 2/14/2016 1259.35 -4.37 -0.35%
83 2/15/2016 1258.23 -1.12 -0.09%
 84 2/16/2016 1257.34 -0.89 -0.07%
85 2/17/2016 1262.52 5.18 0.41%
86 2/18/2016 1273.28 7.2 0.57%
87 2/21/2016 1278.92 5.64 0.44%
88 2/22/2016 1291.81 12.89 1.01%
89 2/23/2016 1285.93 -5.88 -0.46%
90 2/24/2016 1279.9 -6.03 -0.47%
91 2/25/2016 1283.52 3.62 0.28%
92 2/28/2016 1283.67 0.15 0.01%
93 2/29/2016 1283.94 0.27 0.02%
94 3/1/2016 1289.52 5.58 0.43%
95 3/2/2016 1295.78 6.26 0.49%
96 3/3/2016 1300.76 4.98 0.38%
97 3/6/2016 1306.54 5.78 0.44%
98 3/10/2016 1318.03 11.49 0.88%
99 3/13/2016 1318.88 0.85 0.06%
100 3/14/2016 1312.2 -6.68 -0.51%
101 3/15/2016 1312.85 0.65 0.05%
102 3/16/2016 1315.77 2.92 0.22%
103 3/17/2016 1326.53 10.76 0.82%
104 3/20/2016 1343.93 17.4 1.31%
105 3/21/2016 1342.07 -1.86 -0.14%
106 3/23/2016 1345.53 3.46 0.26%
107 3/24/2016 1357.14 11.61 0.86%
108 3/27/2016 1377.33 20.19 1.49%
109 3/28/2016 1374.75 -2.58 -0.19%
110 3/29/2016 1370.04 -4.71 -0.34%
111 3/30/2016 1362.98 -7.06 -0.52%
112 3/31/2016 1355.48 -7.5 -0.55%
113 4/3/2016 1351.54 -3.94 -0.29%
114 4/4/2016 1362.53 10.99 0.81%
115 4/5/2016 1375.26 12.73 0.93%
116 4/6/2016 1377.42 2.16 0.16%
117 4/10/2016 1382.42 5 0.36%
118 4/11/2016 1383.85 1.43 0.10%
119 4/12/2016 1388.63 4.78 0.35%
120 4/14/2016 1405.78 17.15 1.24%
121 4/17/2016 1409.43 3.65 0.26%
122 4/18/2016 1428.6 19.17 1.36%
123 4/19/2016 1430.81 2.21 0.15%
124 4/20/2016 1440.69 9.88 0.69%
125 4/21/2016 1441.67 0.98 0.07%
126 4/24/2016 1454.35 12.68 0.88%
127 4/25/2016 1461.75 7.4 0.51%
128 4/26/2016 1453.11 -8.64 -0.59%
129 4/27/2016 1458.38 5.27 0.36%
130 4/28/2016 1464.91 6.53 0.45%
131 5/2/2016 1474.47 9.56 0.65%
132 5/3/2016 1471.95 -2.52 -0.17%
133 5/4/2016 1468.11 -3.84 -0.26%
134 5/5/2016 1463.13 -4.98 -0.34%
135 5/8/2016 1472.69 9.56 0.65%
136 5/9/2016 1482.9 10.21 0.69%
137 5/10/2016 1484.04 1.14 0.08%
138 5/11/2016 1481.18 -2.86 -0.19%
139 5/12/2016 1481.94 0.76 0.05%
140 5/15/2016 1477.38 -4.56 -0.31%
141 5/16/2016 1467.51 -9.87 -0.67%
142 5/17/2016 1483.68 16.17 1.10%
143 5/18/2016 1496.41 12.73 0.86%
144 5/19/2016 1499.32 2.91 0.19%
145 5/22/2016 1509.39 10.07 0.67%
146 5/23/2016 1524.07 14.68 0.97%
147 5/24/2016 1544.53 20.46 1.34%
148 5/25/2016 1524.12 -20.41 -1.32%
149 5/26/2016 1525.09 0.97 0.06%
150 5/29/2016 1522.25 -2.84 -0.19%
151 5/30/2016 1526.96 4.71 0.31%
152 5/31/2016 1532.12 5.16 0.34%
153 6/1/2016 1523.56 -8.56 -0.56%
154 6/2/2016 1518.12 -5.44 -0.36%
155 6/5/2016 1483.14 -34.98 -2.30%
156 6/6/2016 1516.8 33.66 2.27%
157 6/7/2016 1531.49 14.69 0.97%
158 6/8/2016 1546.8 15.31 1%
159 6/9/2016 1566.7 19.9 1.29%
160 6/12/2016 1597.96 31.26 2%
161 6/13/2016 1609.59 11.63 0.73%
162 6/14/2016 1614.15 4.56 0.28%
163 6/15/2016 1620.47 6.32 0.39%
164 6/16/2016 1632.94 12.47 0.77%
165 6/19/2016 1622.27 -10.67 -0.65%
166 6/20/2016 1615.1 -7.17 -0.44%
167 6/21/2016 1628.81 13.71 0.85%
168 6/22/2016 1647.51 18.7 1.15%
169 6/23/2016 1666.83 19.32 1.17%
170 6/26/2016 1685.17 18.88 1.13%
171 6/27/2016 1712.84 36.6 1.64%
172 6/28/2016 1724.19 11.35 0.66%
173 6/29/2016 1724.59 0.4 0.02%
174 6/30/2016 1723.23 -1.36 -0.08%
175 7/3/2016 1719.2 -4.03 -0.23%
176 7/4/2016 1716.83 -2.37 -0.14%
177 7/5/2016 1713.03 -3.8 -0.22%
178 7/6/2016 1715.72 2.69 0.16%
179 7/10/2016 1722.53 6.81 0.40%
180 7/11/2016 1702.27 -20.26 -1.18%
181 7/12/2016 1693.07 -9.2 -0.54%
182 7/13/2016 1690.43 -2.64 -0.16%
183 7/14/2016 1718.15 27.72 1.64%
184 7/17/2016 1745.74 27.59 1.61%
185 7/18/2016 1783 37.26 2.13%
186 7/19/2016 1800.47 13.9 0.78%
187 7/20/2016 1786.84 -13.63 -0.76%
188 7/21/2016 1798.83 0 0%
189 7/25/2016 1833.89 35.06 1.95%
190 7/26/2016 1866.5 28.01 1.52%
191 7/27/2016 1881.45 14.95 0.80%
192 7/28/2016 1877.93 -3.52 -0.19%
193 7/31/2016 1862.76 -15.17 -0.81%
194 8/1/2016 1845.41 -17.35 -0.93%
195 8/2/2016 1826.47 -18.94 -1.03%
196 8/3/2016 1813.72 -12.75 -0.70%
197 8/4/2016 1768.6 -45.12 -2.49%
198 8/7/2016 1764.72 -3.88 -0.22%
199 8/8/2016 1675.91 -88.81 -5.03%
200 8/9/2016 1760.42 84.51 5.04%
201 8/10/2016 1779.57 19.15 1.09%
202 8/11/2016 1774.87 -4.7 -0.26%
203 8/14/2016 1733.93 -40.94 -2.31%
204 8/15/2016 1694.81 -39.12 -2.26%
205 8/16/2016 1717.45 22.64 1.34%
206 8/17/2016 1734.99 17.54 1.02%
207 8/21/2016 1722.43 -12.63 -0.73%
208 8/22/2016 1683.12 -39.31 -2.28%
209 8/23/2016 1681.86 -1.26 -0.07%
210 8/24/2016 1730.62 48.76 2.90%
211 8/28/2016 1748.23 17.61 1.02%
212 8/29/2016 1766.54 18.31 1.05%
213 8/30/2016 1788.08 21.54 1.22%
214 8/31/2016 1797.45 9.37 0.52%
215 9/1/2016 1805.18 7.73 0.43%
216 9/4/2016 1819.83 14.65 0.81%
217 9/5/2016 1838.9 19.07 1.05%
218 9/6/2016 1834.8 -4.1 -0.22%
219 9/7/2016 1824.83 -9.97 -0.54%
220 9/8/2016 1823.05 -1.78 -0.10%
221 9/11/2016 1816.81 -6.24 -0.34%
222 9/12/2016 1818.69 1.88 0.10%
223 9/14/2016 1815.17 -3.52 -0.19%
224 9/18/2016 1804.48 -10.69 -0.59%
225 9/20/2016 1786.5 -17.98 -1%
226 9/21/2016 1779.13 -7.37 -0.41%
227 9/22/2016 1766.91 -12.22 -0.69%
228 9/25/2016 1730.64 -36.27 -2.05%
229 9/26/2016 1757.07 26.43 1.53%
230 9/27/2016 1753.72 -3.38 -0.19%
231 9/28/2016 1749.1 -4.62 -0.26%
232 9/29/2016 1753.38 4.28 0.24%
233 10/2/2016 1763.78 10.4 0.59%
234 10/3/2016 1780.4 16.62 0.94%
235 10/4/2016 1798.5 18.1 1.02%
236 10/5/2016 1806.6 8.1 0.45%
237 10/6/2016 1819.88 13.28 0.74%
238 10/16/2016 1803.74 -16.14 -0.89%
239 10/17/2016 1793.36 -10.38 -0.58%
240 10/18/2016 1792.7 -0.66 -0.04%
241 10/19/2016 1787.89 -4.84 -0.27%
242 10/20/2016 1794.47 6.58 0.37%
243 10/23/2016 1782.39 -12.08 -0.67%
244 10/24/2016 1768.89 -13.5 -0.76%
245 10/25/2016 1751 -17.89 -1.01%
246 10/26/2016 1753.46 2.46 0.14%
247 10/27/2016 1759.71 6.25 0.36%
248 11/3/2016 1762.21 2.5 0.14%
249 11/7/2016 1749.12 -13.09 -0.74%
250 11/8/2016 1724.49 -24.63 -1.41%
251 11/9/2016 1696.86 -27.63 -1.60%
252 11/10/2016 1697.17 0.31 0.02%
253 11/13/2016 1700 2.83 0.17%
254 11/14/2016 1706.28 6.28 0.37%
255 11/15/2016 1701.91 -4.37 -0.26%
256 11/16/2016 1698.9 -3.01 -0.18%
257 11/17/2016 1658.08 -40.82 -2.40%
258 11/20/2016 1599.62 -58.46 -3.53%
259 11/21/2016 1606.29 6.67 0.42%
260 11/22/2016 1582.47 -23.82 -1.48%
261 11/23/2016 1540.01 -42.46 -2.68%
262 11/24/2016 1534.03 -5.98 -0.39%
263 11/27/2016 1469.48 -64.55 -4.21%
264 11/28/2016 1510.16 40.68 2.77%
265 11/29/2016 1553.68 43.52 2.88%
266 11/30/2016 1608.33 54.65 3.52%
267 12/1/2016 1600.49 -7.84 -0.49%
268 12/4/2016 1570.95 -29.54 -1.85%
269 12/5/2016 1544.6 -26.35 -1.68%
270 12/6/2016 1554.51 9.91 0.64%
271 12/7/2016 1553.9 -0.61 -0.04%
272 12/8/2016 1544.68 -9.22 -0.59%
273 12/11/2016 1522.8 -21.88 -1.42%
274 12/12/2016 1509.43 -13.37 -0.88%
275 12/14/2016 1516.08 6.65 0.44%
276 12/15/2016 1530.06 13.98 0.92%
277 12/18/2016 1531.35 1.29 0.08%
278 12/19/2016 1514.88 -16.47 -1.08%
279 12/20/2016 1495.99 -18.89 -1.25%
280 12/21/2016 1470.63 -25.36 -1.70%
281 12/22/2016 1475.41 4.78 0.33%
282 12/26/2016 1432.57 -42.84 -2.90%
283 12/27/2016 1407.53 -25.04 -1.75%
284 12/28/2016 1413.15 5.62 0.40%
285 12/29/2016 1443.38 30.23 2.14%
286 1/1/2017 1465.72 22.34 1.55%
287 1/2/2017 1482.85 17.13 1.17%
288 1/3/2017 1456.82 -26.03 -1.76%
289 1/4/2017 1457.82 1 0.07%
290 1/5/2017 1454.14 -3.68 -0.25%
291 1/8/2017 1447.45 -6.69 -0.46%
292 1/9/2017 1458.97 11.52 0.80%
293 1/10/2017 1476.9 17.93 1.23%
294 1/11/2017 1476.51 -0.39 -0.03%
295 1/12/2017 1479.86 3.35 0.23%
296 1/15/2017 1477.72 -2.14 -0.14%
297 1/16/2017 1466.09 -11.63 -0.79%
298 1/17/2017 1463.04 -3.05 -0.21%
299 1/18/2017 1462.23 -0.81 -0.06%
300 1/19/2017 1462.56 0.33 0.02%
301 1/22/2017 1465.84 3.28 0.22%
302 1/23/2017 1457.88 -7.96 -0.54%
303 1/24/2017 1432.99 -24.89 -1.71%
304 1/25/2017 1396.61 -36.38 -2.54%
305 1/26/2017 1375.14 -21.47 -1.54%
306 1/30/2017 1309.7 -65.44 -4.76%
307 1/31/2017 1326.6 16.9 1.29%
308 2/1/2017 1389.83 63.23 4.77%
309 2/2/2017 1382.45 -7.38 -0.53%
310 2/5/2017 1364.5 -17.95 -1.30%
311 2/6/2017 1348.84 -15.66 -1.15%
312 2/7/2017 1344.6 -4.24 -0.31%
313 2/8/2017 1322.98 -21.62 -1.61%
314 2/9/2017 1296.23 -26.75 -2.02%
315 2/12/2017 1252.5 -43.73 -3.37%
316 2/13/2017 1278.98 26.48 2.11%
317 2/14/2017 1274.97 -4.01 -0.31%
318 2/15/2017 1316.8 41.83 3.28%
319 2/16/2017 1343.85 27.05 2.05%
320 2/19/2017 1369.35 25.5 1.90%
321 2/20/2017 1365.11 -4.24 -0.31%
322 2/21/2017 1357.57 -7.54 -0.55%
323 2/22/2017 1344.11 -13.46 -0.99%
324 2/23/2017 1337.46 -6.65 -0.49%
325 2/26/2017 1313.01 -24.45 -1.83%
326 2/28/2017 1299.29 -13.72 -1.04%
327 3/1/2017 1316.8 17.51 1.35%
328 3/2/2017 1329.41 12.61 0.96%
329 3/5/2017 1354.34 24.93 1.88%
330 3/6/2017 1358.41 4.07 0.30%
331 3/7/2017 1341.6 -16.81 -1.24%
332 3/9/2017 1347.53 5.97 0.45%
333 3/13/2017 1355.23 7.7 0.57%
334 3/14/2017 1347.09 -8.14 -0.60%
335 3/15/2017 1356.13 9.04 0.67%
336 3/16/2017 1357.34 1.21 0.09%
337 3/19/2017 1382.19 24.85 1.83%
338 3/20/2017 1424.38 42.19 3.05%
339 3/21/2017 1462.23 37.85 2.66%
340 3/22/2017 1481.08 18.85 1.29%
341 3/23/2017 1486.04 4.96 0.33%
342 3/26/2017 1533.83 47.79 3.22%
343 3/28/2017 1610.62 76.79 5.01%
344 3/29/2017 1588.29 -22.33 -1.39%
345 3/30/2017 1587.64 -0.65 -0.04%
346 4/2/2017 1667.11 79.47 5.01%
347 4/3/2017 1660.52 -6.59 -0.40%
348 4/4/2017 1657.02 -3.5 -0.21%
349 4/6/2017 1651.04 -5.98 -0.36%
350 4/9/2017 1651.6 0.56 0.03%
351 4/10/2017 1676.49 24.89 1.51%
352 4/11/2017 1709.82 33.6 2%
353 4/12/2017 1703.07 -6.75 -0.39%
354 4/13/2017 1697.13 -5.94 -0.35%
355 4/16/2017 1651.61 -45.52 -2.68%
356 4/18/2017 1612.04 -39.57 -2.40%
357 4/19/2017 1662.02 49.98 3.10%
358 4/20/2017 1658.34 -3.68 -0.22%
359 4/23/2017 1693.72 35.38 2.13%
360 4/24/2017 1675.78 -17.94 -1.06%
361 4/25/2017 1672.38 -3.4 -0.20%
362 4/26/2017 1670.3 -2.08 -0.12%
363 4/27/2017 1670.62 0.32 0.02%
364 4/30/2017 1650.78 -19.84 -1.19%
365 5/2/2017 1658.33 7.55 0.46%
366 5/3/2017 1662.38 4.05 0.24%
367 5/4/2017 1653.18 -9.2 -0.55%
368 5/7/2017 1628.98 -24.2 -1.46%
369 5/8/2017 1637.3 8.32 0.51%
370 5/9/2017 1650.81 13.51 0.83%
371 5/11/2017 1658.58 7.77 0.47%
372 5/15/2017 1659.23 0.65 0.04%
373 5/16/2017 1649.24 -9.99 -0.60%
374 5/17/2017 1644.26 -4.98 -0.30%
375 5/18/2017 1643.87 -0.39 -0.02%
376 5/21/2017 1627.24 -16.63 -1.01%
377 5/22/2017 1616.4 -10.84 -0.67%
378 6/1/2017 1604.31 -3.8 -0.24%
379 6/4/2017 1593.81 -10.5 -0.65%
380 6/5/2017 1602.65 8.84 0.55%
381 6/6/2017 1637.37 34.72 2.17%
382 6/7/2017 1623.13 -14.24 -0.87%
383 6/8/2017 1615.19 -7.94 -0.49%
384 6/11/2017 1590.49 -24.7 -1.53%
385 6/12/2017 1580.52 -9.97 -0.63%
386 6/13/2017 1585.15 4.63 0.29%
387 6/14/2017 1584.49 -0.66 -0.04%
388 6/15/2017 1589.59 5.1 0.32%
389 6/18/2017 1575.98 -13.61 -0.86%
390 6/19/2017 1555.16 -20.82 -1.32%
391 6/20/2017 1551.07 -4.09 -0.26%
392 6/21/2017 1554.69 3.62 0.23%
393 6/22/2017 1559.49 4.8 0.31%
394 6/25/2017 1567.72 8.23 0.53%
395 6/27/2017 1565.09 -2.63 -0.17%
396 6/28/2017 1563.81 0 0%
397 7/2/2017 1541.82 -21.99 -1.41%
398 7/3/2017 1544.29 2.47 0.16%
399 7/4/2017 1541.28 -3.01 -0.19%
400 7/5/2017 1551.06 9.78 0.63%
401 7/6/2017 1582.11 31.05 2%
402 7/9/2017 1584.15 2.04 0.13%
403 7/10/2017 1575.22 -8.93 -0.56%
404 7/10/2017 1575.22 -8.93 -0.56%
405 7/11/2017 1585.01 9.79 0.62%
406 7/12/2017 1587.25 2.24 0.14%
407 7/13/2017 1582.67 -4.89 -0.31%
408 7/16/2017 1583.57 0.9 0.06%
409 7/17/2017 1604.15 20.58 1.30%
410 7/18/2017 1638.41 34.26 2.14%
411 7/19/2017 1637.27 -1.14 -0.07%
412 7/20/2017 1635.75 -1.52 -0.09%
413 7/23/2017 1635.56 -0.19 -0.01%
414 7/24/2017 1629.08 -6.48 -0.40%
415 7/25/2017 1636.19 7.11 0.44%
416 7/26/2017 1645.03 8.84 0.54%
417 7/27/2017 1646.53 1.5 0.09%
418 7/30/2017 1643.28 -3.25 -0.20%
419 7/31/2017 1652.69 9.41 0.57%
420 8/1/2017 1660.25 7.56 0.46%
421 8/2/2017 1662.74 2.49 0.15%
422 8/6/2017 1665.05 4.47 0.27%
423 8/7/2017 1667.94 2.89 0.17%
424 8/9/2017 1661.72 -6.22 -0.37%
425 8/10/2017 1653.53 -8.19 -0.49%
426 8/13/2017 1642.13 -11.4 -0.69%
427 8/15/2017 1629.16 -12.97 -0.79%
428 8/16/2017 1632.66 3.5 0.21%
429 8/17/2017 1629.75 -2.91 -0.18%
430 8/20/2017 1617.97 -11.78 -0.72%
431 8/21/2017 1611.57 -6.4 -0.40%
432 8/22/2017 1614.05 2.48 0.15%
433 8/23/2017 1611.27 -2.78 -0.17%
434 8/24/2017 1617.81 6.54 0.41%
435 8/27/2017 1622.32 4.51 0.28%
436 8/28/2017 1612.91 -9.41 -0.58%
437 8/30/2017 1598.36 -14.55 -0.90%
438 8/31/2017 1580.03 -18.33 -1.15%
439 9/4/2017 1554.56 -25.47 -1.61%
440 9/6/2017 1566.5 11.94 0.77%
441 9/7/2017 1554.55 -11.95 -0.76%
442 9/10/2017 1519.66 -34.89 -2.24%
443 9/11/2017 1523.26 3.6 0.24%
444 9/12/2017 1502.2 -21.06 -1.38%
445 9/13/2017 1493.2 -9 -0.60%
446 9/14/2017 1530.31 37.11 2.49%
447 9/17/2017 1547.94 17.63 1.15%
448 9/18/2017 1543.7 -4.24 -0.27%
449 9/20/2017 1539.81 -3.89 -0.25%
450 9/24/2017 1536.92 -2.89 -0.19%
451 9/25/2017 1545.44 8.52 0.55%
452 9/26/2017 1549.46 4.02 0.26%
453 10/3/2017 1556.35 6.89 0.44%
454 10/4/2017 1542.65 -13.7 -0.88%
455 10/8/2017 1510.01 -32.64 -2.12%
456 10/9/2017 1501.89 -8.12 -0.54%
457 10/10/2017 1502.63 0.74 0.05%
458 10/11/2017 1505.99 3.36 0.22%
459 10/12/2017 1510.02 4.03 0.27%
460 10/15/2017 1518.28 8.26 0.55%
461 10/16/2017 1564.9 46.62 3.07%
462 10/17/2017 1559.18 -5.72 -0.37%
463 10/18/2017 1568.35 9.17 0.59%
464 10/22/2017 1571.92 3.57 0.23%
465 10/23/2017 1568.3 -3.62 -0.23%
466 10/24/2017 1567.64 -0.66 -0.04%
467 10/25/2017 1553.66 -13.98 -0.89%
468 10/29/2017 1540.23 -13.49 -0.87%
469 10/30/2017 1536.72 -3.51 -0.23%
470 10/31/2017 1533.53 -3.19 -0.21%
471 11/1/2017 1526.51 -7.02 -0.46%
472 11/2/2017 1522.81 -3.7 -0.24%
473 11/5/2017 1496.46 -26.35 -1.73%
474 11/6/2017 1493.42 -3.04 -0.20%
475 11/7/2017 1484.45 -8.97 -0.60%
476 11/8/2017 1466.62 -17.83 -1.20%
477 11/9/2017 1460.73 -5.89 -0.40%
478 11/12/2017 1477.14 16.41 1.12%
479 11/13/2017 1490.88 13.74 0.93%
480 11/14/2017 1516.02 25.14 1.69%
481 11/15/2017 1504.79 -11.23 -0.74%
482 11/16/2017 1489.06 -15.73 -1.05%
483 11/19/2017 1475.72 -13.34 -0.90%
484 11/20/2017 1469.16 -6.56 -0.44%
485 11/21/2017 1472.24 3.08 0.21%
486 11/22/2017 1480.26 8.02 0.54%
487 11/23/2017 1493.29 13.03 0.88%
488 11/26/2017 1514.34 21.05 1.41%
489 11/27/2017 1513.74 -0.6 -0.04%
490 11/28/2017 1523.86 10.12 0.67%
491 11/29/2017 1536.12 12.26 0.80%
492 11/30/2017 1537.67 1.55 0.10%
493 12/4/2017 1526.77 -10.9 -0.71%
494 12/5/2017 1524.87 -1.9 -0.12%
495 12/6/2017 1536.54 11.67 0.77%
496 12/10/2017 1530.49 -6.05 -0.39%
497 12/11/2017 1527.75 -2.74 -0.18%
498 12/12/2017 1510.21 -17.54 -1.15%
499 12/13/2017 1520.74 10.53 0.70%
500 12/14/2017 1520.15 -0.59 -0.04%
501 12/17/2017 1509.14 -11.01 -0.72%
502 12/18/2017 1508.25 -0.89 -0.06%
503 12/19/2017 1493.76 -14.49 -0.96%
504 12/20/2017 1484.47 -9.29 -0.62%
505 12/21/2017 1472.15 -12.32 -0.83%
506 12/24/2017 1467.68 -4.47 -0.30%
507 12/26/2017 1447.04 -20.64 -1.41%
508 12/27/2017 1425.51 -21.53 -1.49%
509 12/28/2017 1414.78 -10.73 -0.75%
510 12/31/2017 1390.58 -24.2 -1.71%
511 1/1/2018 1434.8 44.22 3.18%
512 1/2/2018 1437.24 2.44 0.17%
513 1/3/2018 1416.61 -20.63 -1.44%
514 1/4/2018 1423.83 7.22 0.51%
515 1/7/2018 1431.8 7.97 0.56%
516 1/8/2018 1443.8 12 0.84%
517 1/9/2018 1456.07 12.27 0.85%
518 1/10/2018 1440.29 -15.78 -1.08%
519 1/14/2018 1431.1 -9.19 -0.64%
520 1/16/2018 1413.71 -17.39 -1.22%
521 1/17/2018 1406.52 -7.19 -0.51%
522 1/21/2018 1402.67 -3.85 -0.27%
523 1/22/2018 1402.09 -0.58 -0.04%
524 1/23/2018 1393.04 -9.05 -0.65%
525 1/24/2018 1394.73 1.69 0.12%
526 1/25/2018 1404.53 9.8 0.70%
527 1/28/2018 1405.95 1.42 0.10%
528 1/29/2018 1402.23 -3.72 -0.26%
529 1/31/2018 1404.49 2.26 0.16%
530 2/1/2018 1411.52 7.03 0.50%
531 2/4/2018 1410.51 -1.01 -0.07%
532 2/5/2018 1400.05 -10.46 -0.74%
533 2/6/2018 1394.03 -6.02 -0.43%
534 2/7/2018 1382.02 -12.01 -0.86%
535 2/8/2018 1391.03 9.01 0.65%
536 2/11/2018 1384.71 -6.32 -0.45%
537 2/12/2018 1380.29 -4.42 -0.32%
538 2/14/2018 1388.94 8.65 0.63%
539 2/15/2018 1424.95 36.01 2.59%
540 2/18/2018 1413.9 -11.05 -0.78%
541 2/20/2018 1396.72 -17.18 -1.22%
542 2/21/2018 1387.08 -9.64 -0.69%
543 2/22/2018 1386.98 -0.1 -0.01%
544 2/25/2018 1374.73 -12.25 -0.88%
545 2/26/2018 1358.95 -15.78 -1.15%
546 2/27/2018 1364.81 5.86 0.43%
547 2/28/2018 1345.99 -18.82 -1.38%
548 3/4/2018 1304.43 -41.56 -3.09%
549 3/5/2018 1287.74 -16.69 -1.28%
550 3/6/2018 1296.44 8.7 0.68%
551 3/7/2018 1315.13 18.69 1.44%
552 3/11/2018 1284.09 -31.04 -2.36%
553 3/12/2018 1277.01 -7.08 -0.55%
554 3/13/2018 1281.9 4.89 0.38%
555 3/14/2018 1285.96 4.06 0.32%
556 3/15/2018 1288.36 2.4 0.19%
557 3/18/2018 1278.96 -9.4 -0.73%
558 3/19/2018 1270.52 -8.44 -0.66%
559 3/20/2018 1255.47 -15.05 -1.18%
560 3/21/2018 1231.07 -24.4 -1.94%
561 3/22/2018 1220.44 -10.63 -0.86%
562 3/26/2018 1168.55 -51.89 -4.25%
563 3/27/2018 1207.71 39.16 3.35%
564 3/28/2018 1204.81 -2.9 -0.24%
565 3/29/2018 1220.29 15.48 1.28%
566 4/1/2018 1196.24 -24.05 -1.97%
567 4/2/2018 1192.96 -3.28 -0.27%
568 4/3/2018 1199 6.04 0.51%
569 4/4/2018 1226.45 27.45 2.29%
570 4/5/2018 1250.39 23.94 1.95%
571 4/8/2018 1294.65 44.26 3.54%
572 4/9/2018 1287.78 -6.87 -0.53%
573 4/10/2018 1270.23 -17.55 -1.36%
574 4/11/2018 1273.33 3.1 0.24%
575 4/12/2018 1277.55 4.22 0.33%
576 4/15/2018 1280.15 2.6 0.20%
577 4/16/2018 1297.57 17.42 1.36%
578 4/17/2018 1331.18 33.61 2.59%
579 4/18/2018 1363.08 31.9 2.40%
580 4/19/2018 1388.31 25.3 1.86%
581 4/22/2018 1438.49 50.18 3.61%
582 4/23/2018 1410.85 -27.64 -1.92%
583 4/24/2018 1394.86 -15.99 -1.13%
584 4/25/2018 1386.47 -8.39 -0.60%
585 4/26/2018 1357.22 -29.25 -2.11%
586 4/29/2018 1349.01 -8.21 -0.60%
587 5/2/2018 1360.38 11.37 0.84%
588 5/3/2018 1366.15 5.77 0.42%
589 5/6/2018 1353.64 -12.51 -0.92%
590 5/7/2018 1345.37 -8.27 -0.61%
591 5/8/2018 1361.02 15.65 1.16%
592 5/9/2018 1356.15 -4.87 -0.36%
593 5/10/2018 1348.45 -7.7 -0.57%
594 5/14/2018 1338.17 -10.28 -0.76%
595 5/15/2018 1333.85 -4.32 -0.32%
596 5/16/2018 1338.01 4.16 0.31%
597 5/17/2018 1339.65 1.64 0.12%
598 5/20/2018 1339.19 -0.46 -0.03%
599 5/21/2018 1336.13 -3.06 -0.23%
600 5/22/2018 1332.82 -4.31 -0.32%
601 5/23/2018 1328.27 -4.55 -0.34%
602 5/24/2018 1318.22 -10.05 -0.76%
603 5/27/2018 1300.41 -17.81 -1.35%
604 5/28/2018 1336.39 35.98 2.77%
605 5/29/2018 1327.21 -9.18 -0.69%
606 5/30/2018 1322.27 -4.94 -0.37%
607 5/31/2018 1307.66 -14.61 -1.10%
608 6/3/2018 1273.95 -33.71 -2.58%
609 6/4/2018 1268.84 -5.11 -0.40%
610 6/6/2018 1282.75 13.91 1.10%
611 6/7/2018 1257.07 -25.68 -2%
612 6/10/2018 1231.64 -25.43 -2.02%
613 6/11/2018 1241.19 9.55 0.78%
614 6/12/2018 1239.26 -1.93 -0.16%
615 6/13/2018 1242.07 2.81 0.23%
616 6/14/2018 1247.3 5.23 0.42%
617 6/17/2018 1233.23 -14.07 -1.13%
618 6/18/2018 1235.15 1.92 0.16%
619 6/19/2018 1226.18 -8.97 -0.73%
620 6/20/2018 1217.84 -8.34 -0.68%
621 6/21/2018 1218.46 0.62 0.05%
622 6/24/2018 1219.81 1.35 0.11%
623 6/25/2018 1210.09 -9.72 -0.80%
624 6/26/2018 1194.8 -15.29 -1.26%
625 6/27/2018 1199.42 4.62 0.39%
626 6/28/2018 1198.54 -0.88 -0.07%
627 7/1/2018 1184.53 -14.01 -1.17%
628 7/2/2018 1179.71 -4.82 -0.41%
629 7/3/2018 1180.36 0.65 0.06%
630 7/4/2018 1188.4 8.04 0.68%
631 7/5/2018 1224.41 36.01 3.03%
632 7/8/2018 1224.39 -0.02 0%
633 7/9/2018 1206.43 -17.96 -1.47%
634 7/10/2018 1205.93 -0.5 -0.04%
635 7/11/2018 1205.64 -0.29 -0.02%
636 7/12/2018 1191.98 -13.66 -1.13%
637 7/15/2018 1200.09 8.11 0.68%
638 7/16/2018 1212.36 12.27 1.02%
639 7/17/2018 1204.31 -8.05 -0.66%
640 7/18/2018 1198.77 -5.54 -0.46%
641 7/19/2018 1193.39 -5.38 -0.45%
642 7/22/2018 1181.66 -11.73 -0.98%
643 7/23/2018 1194.5 12.84 1.09%
644 7/24/2018 1199.27 4.77 0.40%
645 7/25/2018 1194.35 -4.92 -0.41%
646 7/26/2018 1191.2 -3.15 -0.26%
647 7/29/2018 1194.82 3.62 0.30%
648 7/30/2018 1194.38 -0.44 -0.04%
649 7/31/2018 1191.47 -2.91 -0.24%
650 8/1/2018 1193.87 2.4 0.20%
651 8/2/2018 1191.31 -2.56 -0.21%
652 8/5/2018 1189.88 -1.43 -0.12%
653 8/6/2018 1189.67 -0.21 -0.02%
654 8/7/2018 1188.21 -1.46 -0.12%
655 8/8/2018 1187.32 -0.89 -0.07%
656 8/9/2018 1180.63 -6.69 -0.56%
657 8/12/2018 1163.94 -16.69 -1.41%
658 8/13/2018 1174.37 10.43 0.90%
659 8/14/2018 1180.98 6.61 0.56%
660 8/15/2018 1209.71 28.73 2.43%
661 8/16/2018 1210.32 0.61 0.05%
662 8/19/2018 1196.29 -14.03 -1.16%
663 8/20/2018 1188.07 -8.22 -0.69%
664 8/21/2018 1183.89 -4.18 -0.35%
665 8/22/2018 1182.42 -1.47 -0.12%
666 8/23/2018 1178.5 -3.92 -0.33%
667 8/26/2018 1175.72 -2.78 -0.24%
668 8/28/2018 1177.09 1.37 0.12%
669 8/29/2018 1172.3 -4.79 -0.41%
670 8/30/2018 1181.69 9.39 0.80%
671 9/2/2018 1190.28 8.59 0.73%
672 9/3/2018 1206.26 15.98 1.34%
673 9/4/2018 1210.24 3.98 0.33%
674 9/5/2018 1234.13 23.89 1.97%
675 9/6/2018 1229.77 -4.36 -0.35%
676 9/9/2018 1218.98 -10.79 -0.88%
677 9/10/2018 1210.88 -8.1 -0.66%
678 9/11/2018 1217.65 6.77 0.56%
679 9/12/2018 1230.71 13.06 1.07%
680 9/13/2018 1244.84 14.13 1.15%
681 9/16/2018 1256.53 11.69 0.94%
682 9/17/2018 1256.4 -0.13 -0.01%
683 9/18/2018 1258.81 2.41 0.19%
684 9/20/2018 1255.07 -3.74 -0.30%
685 9/23/2018 1257.68 2.61 0.21%
686 9/25/2018 1280.05 22.37 1.78%
687 9/26/2018 1277.74 -2.31 -0.18%
688 9/27/2018 1267.18 -10.56 -0.83%
689 9/30/2018 1256.71 -10.47 -0.83%
690 10/1/2018 1238.67 -18.04 -1.44%
691 10/2/2018 1241.36 2.69 0.22%
692 10/3/2018 1230.6 -10.76 -0.87%
693 10/4/2018 1227.37 -3.23 -0.26%
694 10/7/2018 1214.36 -13.01 -1.06%
695 10/8/2018 1220.52 6.16 0.51%
696 10/9/2018 1217.93 -2.59 -0.21%
697 10/10/2018 1218.33 0.4 0.03%
698 10/11/2018 1228.28 9.95 0.82%
699 10/14/2018 1242.43 14.15 1.15%
700 10/15/2018 1241.63 -0.8 -0.06%
701 10/21/2018 1246.52 4.89 0.39%
702 10/22/2018 1244.54 -1.98 -0.16%
703 10/23/2018 1241.84 -2.7 -0.22%
704 10/24/2018 1249.93 8.09 0.65%
705 10/25/2018 1241.11 -8.82 -0.71%
706 10/28/2018 1227.49 -13.62 -1.10%
707 10/29/2018 1216.93 -10.56 -0.86%
708 10/30/2018 1224.36 7.43 0.61%
709 10/31/2018 1221.46 -2.9 -0.24%
710 11/1/2018 1220.98 -0.48 -0.04%
711 11/4/2018 1207.28 -13.7 -1.12%
712 11/5/2018 1219.2 11.92 0.99%
713 11/6/2018 1222.53 3.53 0.27%
714 11/11/2018 1205.79 -16.74 -1.37%
715 11/12/2018 1193.34 -12.44 -1.03%
716 11/13/2018 1207.57 14.24 1.19%
717 11/14/2018 1208.89 1.32 0.11%
718 11/15/2018 1205.02 -3.88 -0.32%
719 11/18/2018 1195.45 -9.56 -0.79%
720 11/19/2018 1190.2 -5.25 -0.44%
721 11/20/2018 1181.75 -8.46 -0.71%
722 11/21/2018 1182.74 1 0.08%
723 11/22/2018 1181.24 -1.3 -0.11%
724 11/25/2018 1166.63 -14.62 -1.24%
725 11/26/2018 1159.82 -6.8 -0.58%
726 11/27/2018 1161.49 1.66 0.14%
727 11/28/2018 1159.08 -2.41 -0.21%
728 11/29/2018 1148.36 -10.72 -0.92%
729 12/2/2018 1130.89 -17.47 -1.52%
730 12/3/2018 1131.73 0.9 0.08%
731 12/4/2018 1131.73 10.52 0.81%
732 12/6/2018 1120.84 2.7 0.24%
733 12/9/2018 1131.7 10.85 0.97%
734 12/10/2018 1144.19 12.49 1.10%
735 12/11/2018 1141.1 -3.08 -0.27%
736 12/12/2018 1141.18 0.08 0.01%
737 12/13/2018 1148.78 7.6 0.67%
738 12/16/2018 1167.67 18.89 1.64%
739 12/17/2018 1182.78 15.17 1.30%
740 12/18/2018 1168.17 -14.61 -1.24%
741 12/19/2018 1162.7 -5.46 -0.47%
742 12/20/2018 1165.97 3.28 0.28%
743 12/23/2018 1198.18 32.24 2.77%
744 12/24/2018 1191.74 -6.45 -0.54%
745 12/25/2018 1186.03 -5.71 -0.48%
746 12/26/2018 1216.27 30.26 2.55%
747 12/27/2018 1215.16 -1.08 -0.09%
748 12/30/2018 1204.54 -10.62 -0.87%
749 12/31/2018 1187.28 -17.26 -1.43%
750 1/1/2019 1185.91 -1.36 -0.11%
751 1/2/2019 1180.43 -5.42 -0.46%
752 1/3/2019 1178.87 -1.56 -0.13%
753 1/6/2019 1170.79 -7.22 -0.61%
754 1/7/2019 1177.46 6.67 0.57%
755 1/8/2019 1177.07 -0.4 -0.03%
756 1/9/2019 1179.36 2.29 0.19%
757 1/10/2019 1180.84 1.48 0.13%
758 1/13/2019 1175.05 -5.78 -0.49%
759 1/14/2019 1178.03 2.97 0.25%
760 1/15/2019 1195.54 17.51 1.49%
761 1/16/2019 1187.97 -7.57 -0.63%
762 1/17/2019 1187.77 -0.2 -0.02%
763 1/20/2019 1179.17 -8.6 -0.72%
764 1/21/2019 1168.06 -10.86 -0.92%
765 1/22/2019 1168.83 0.78 0.07%
766 1/23/2019 1172.98 4.15 0.35%
767 1/24/2019 1172.78 -0.2 -0.02%
768 1/27/2019 1162.09 -10.68 -0.91%
769 1/28/2019 1164.89 2.79 0.24%
770 1/29/2019 1160.99 -3.89 -0.33%
771 1/30/2019 1160.59 -0.4 -0.03%
772 1/31/2019 1161.63 1.04 0.09%
773 2/3/2019 1153.06 -8.57 -0.74%
774 2/4/2019 1144.27 -8.85 -0.77%
775 2/5/2019 1147.1 2.83 0.25%
776 2/6/2019 1139.72 -7.38 -0.64%
777 2/7/2019 1139.57 -0.15 -0.01%
778 2/10/2019 1127.53 -12.05 -1.06%
779 2/11/2019 1128.86 1.34 0.12%
780 2/12/2019 1128.19 -0.67 -0.06%
781 2/13/2019 1121.08 -7.11 -0.63%
782 2/14/2019 1112.87 -8.21 -0.73%
783 2/17/2019 1109.72 -3.15 -0.28%
784 2/18/2019 1102.51 -7.21 -0.65%
785 2/19/2019 1124.96 22.44 2.04%
786 2/20/2019 1112.23 -12.72 -1.13%
787 2/21/2019 1113.07 0.84 0.08%
788 2/24/2019 1102.32 -10.75 -0.97%
789 2/25/2019 1109.73 7.41 0.67%
790 2/26/2019 1102.56 -7.17 -0.65%
791 2/27/2019 1105.53 2.97 0.27%
792 3/3/2019 1100.58 -4.95 -0.45%
793 3/5/2019 1102.64 2.06 0.19%
794 3/6/2019 1111.76 9.12 0.83%
795 3/7/2019 1127.77 16.01 1.44%
796 3/10/2019 1128.65 0.94 0.08%
797 3/11/2019 1142.93 14.28 1.26%
798 3/12/2019 1163.26 20.33 1.78%
799 3/13/2019 1150.1 -13.16 -1.13%
800 3/14/2019 1155.46 5.37 0.46%
801 3/17/2019 1161.45 5.99 0.52%
802 3/18/2019 1153.98 -7.47 -0.64%
803 3/19/2019 1147.15 -6.83 -0.59%
804 3/21/2019 1140.6 -6.86 -0.60%
805 3/24/2019 1134.8 -5.78 -0.51%
806 3/25/2019 1138.67 3.87 0.34%
807 3/26/2019 1140.72 2.07 0.18%
808 3/27/2019 1142.61 1.89 0.17%
809 3/28/2019 1144.53 2.01 0.18%
810 3/31/2019 1143.59 -0.91 -0.08%
811 4/1/2019 1149.99 6.43 0.56%
812 4/2/2019 1163.82 14.07 1.22%
813 4/3/2019 1165.84 2.01 0.17%
814 4/4/2019 1165.2 -0.64 -0.05%
815 4/7/2019 1182.36 17.16 1.47%
816 4/8/2019 1191.68 9.32 0.79%
817 4/9/2019 1181.1 -10.58 -0.89%
818 4/10/2019 1184.61 3.52 0.30%
819 4/11/2019 1184.02 -0.59 -0.05%
820 4/15/2019 1188.71 4.7 0.40%
821 4/16/2019 1212.05 23.33 1.96%
822 4/17/2019 1217.04 4.99 0.41%
823 4/18/2019 1232.26 15.22 1.25%
824 4/21/2019 1264.2 31.89 2.59%
825 4/22/2019 1256.94 -7.26 -0.57%
826 4/23/2019 1260.68 3.74 0.30%
827 4/24/2019 1279.29 19.14 1.52%
828 4/25/2019 1292.12 12.83 1%
829 4/28/2019 1314.51 22.39 1.73%
830 4/29/2019 1310.31 -4.21 -0.32%
831 4/30/2019 1298.6 -11.7 -0.89%
832 5/2/2019 1294.39 -4.21 -0.32%
833 5/5/2019 1277.68 -16.71 -1.29%
834 5/6/2019 1299.41 21.73 1.70%
835 5/7/2019 1301.28 1.87 0.14%
836 5/8/2019 1297.6 -3.68 -0.28%
837 5/9/2019 1291.96 -5.64 -0.43%
838 5/12/2019 1295.03 3.07 0.24%
839 5/13/2019 1301.34 6.3 0.49%
840 5/14/2019 1315.45 14.12 1.08%
841 5/15/2019 1321 5.55 0.42%
842 5/16/2019 1318.71 -2.29 -0.17%
843 5/19/2019 1316.84 -1.87 -0.14%
844 5/20/2019 1307.71 -9.13 -0.69%
845 5/21/2019 1312.14 4.42 0.34%
846 5/22/2019 1319.63 7.49 0.57%
847 5/23/2019 1314.55 -5.08 -0.39%
848 5/26/2019 1302.61 -11.93 -0.91%
849 5/27/2019 1302.96 0.34 0.03%
850 5/28/2019 1305.49 2.53 0.19%
851 5/29/2019 1313.88 8.39 0.64%
852 5/30/2019 1319.47 5.58 0.43%
853 6/2/2019 1305.68 -13.79 -1.05%
854 6/3/2019 1292.84 -12.84 -0.98%
855 6/4/2019 1289.28 -3.56 -0.28%
856 6/6/2019 1284.59 -4.69 -0.36%
857 6/10/2019 1275.81 -8.78 -0.69%
858 6/11/2019 1275.98 0.17 0.01%
859 6/12/2019 1272.49 -3.5 -0.27%
860 6/13/2019 1269.56 -2.92 -0.23%
861 6/16/2019 1258.27 -11.36 -0.89%
862 6/17/2019 1260.9 2.63 0.21%
863 6/18/2019 1258.67 -2.23 -0.18%
864 6/19/2019 1258.47 -0.2 -0.02%
865 6/20/2019 1258.95 0.49 0.04%
866 6/25/2019 1261.07 0.96 0.08%
867 6/26/2019 1258.29 -2.78 -0.22%
868 6/27/2019 1257.16 -1.14 -0.09%
869 6/30/2019 1244.89 -12.27 -0.98%
870 7/1/2019 1242.04 -2.86 -0.23%
871 7/2/2019 1253.06 11.02 0.89%
872 7/3/2019 1268.68 15.62 1.25%
873 7/4/2019 1260.47 -8.27 -0.65%
874 7/7/2019 1256.05 -4.45 -0.35%
875 7/8/2019 1247.35 -8.7 -0.69%
876 7/9/2019 1250.27 2.92 0.23%
877 7/10/2019 1249.15 -1.12 -0.09%
878 7/11/2019 1248.53 -0.62 -0.05%
879 7/14/2019 1249.49 0.95 0.08%
880 7/15/2019 1254.57 5.08 0.41%
881 7/16/2019 1259.02 4.45 0.35%
882 7/17/2019 1274.86 15.85 1.26%
883 7/18/2019 1272.5 -2.37 -0.19%
884 7/21/2019 1268.75 -3.75 -0.29%
885 7/22/2019 1271.23 2.48 0.20%
886 7/23/2019 1277.17 5.94 0.47%
887 7/24/2019 1284.07 6.9 0.54%
888 7/25/2019 1269.92 -14.15 -1.10%
889 7/28/2019 1252.81 -17.11 -1.35%
890 7/29/2019 1255.99 3.18 0.25%
891 7/30/2019 1259.38 3.39 0.27%
892 7/31/2019 1265.58 6.2 0.49%
893 8/1/2019 1263.84 -1.74 -0.14%
894 8/4/2019 1259.64 -4.2 -0.33%
895 8/5/2019 1255.1 -4.55 -0.36%
896 8/6/2019 1245.73 -9.36 -0.75%
897 8/7/2019 1248.49 2.75 0.22%
898 8/8/2019 1238.56 -9.92 -0.79%
899 8/11/2019 1233.72 -4.84 -0.39%
900 8/12/2019 1233.85 0.13 0.01%
901 8/13/2019 1231.07 -2.78 -0.23%
902 8/14/2019 1225.9 -5.17 -0.42%
903 8/15/2019 1224.04 -1.86 -0.15%
904 8/18/2019 1214.84 -9.2 -0.75%
905 8/19/2019 1222.07 7.23 0.60%
906 8/20/2019 1213.64 -8.43 -0.69%
907 8/21/2019 1214.06 0.42 0.03%
908 8/22/2019 1213.07 -0.99 -0.08%
909 8/25/2019 1209.62 -3.45 -0.28%
910 8/26/2019 1203.13 -6.49 -0.54%
911 8/27/2019 1208.01 4.87 0.41%
912 8/28/2019 1197.75 -10.26 -0.85%
913 8/29/2019 1196.42 -1.33 -0.11%
914 9/1/2019 1184.79 -11.63 -0.97%
915 9/2/2019 1170.34 -14.45 -1.22%
916 9/3/2019 1190.91 20.57 1.76%
917 9/4/2019 1194.77 3.87 0.32%
918 9/5/2019 1191.07 -3.7 -0.31%
919 9/8/2019 1178.46 -12.61 -1.06%
920 9/9/2019 1168.92 -9.54 -0.81%
921 9/10/2019 1166.67 -2.24 -0.19%
922 9/11/2019 1163.21 -3.46 -0.30%
923 9/12/2019 1157.89 -5.33 -0.46%
924 9/15/2019 1140.02 -17.87 -1.54%
925 9/16/2019 1123.84 -16.18 -1.42%
926 9/17/2019 1150.74 26.91 2.39%
927 9/18/2019 1173.43 22.68 1.97%
928 9/19/2019 1155.3 -18.12 -1.54%
929 9/22/2019 1139.26 -16.05 -1.39%
930 9/23/2019 1140.99 1.73 0.15%
931 9/24/2019 1134.57 -6.42 -0.56%
932 9/25/2019 1131.53 -3.03 -0.27%
933 9/26/2019 1129.81 -1.73 -0.15%
934 9/29/2019 1125.15 -4.66 -0.41%
935 9/30/2019 1135.57 10.42 0.93%
936 10/1/2019 1145.69 10.13 0.89%
937 10/2/2019 1140.71 -4.98 -0.44%
938 10/3/2019 1149.4 8.69 0.76%
939 10/10/2019 1149.01 -0.39 -0.03%
940 10/14/2019 1136.96 -12.05 -1.05%
941 10/15/2019 1142.05 5.08 0.45%
942 10/16/2019 1137.04 -5.01 -0.44%
943 10/17/2019 1137.75 0.71 0.06%
944 10/20/2019 1133.72 -4.03 -0.35%
945 10/21/2019 1132.4 -1.33 -0.12%
946 10/22/2019 1134.8 2.4 0.21%
947 10/23/2019 1142.6 7.79 0.69%
948 10/24/2019 1149.34 6.73 0.59%
949 10/31/2019 1146.17 -3.17 -0.28%
950 11/3/2019 1139.29 -6.88 -0.60%
951 11/4/2019 1140.26 0.97 0.09%
952 11/5/2019 1139.46 -0.81 -0.07%
953 11/6/2019 1138.02 -1.44 -0.13%
954 11/7/2019 1131.97 -6.05 -0.53%
955 11/10/2019 1131.8 -0.18 -0.02%
956 11/11/2019 1145.57 13.77 1.22%
957 11/12/2019 1139.96 -5.61 -0.49%
958 11/13/2019 1135.16 -4.8 -0.42%
959 11/14/2019 1135.95 0.79 0.07%
960 11/17/2019 1131.36 -4.59 -0.40%
961 11/18/2019 1131.13 -0.24 -0.02%
962 11/19/2019 1129.99 -1.14 -0.10%
963 11/20/2019 1128.34 -1.65 -0.15%
964 11/21/2019 1120.6 -7.74 -0.69%
965 11/24/2019 1110.08 -10.54 -0.94%
966 11/25/2019 1110.08 0 0%
967 11/26/2019 1109.17 -0.91 -0.08%
968 11/27/2019 1117.46 8.3 0.75%
969 11/28/2019 1112.79 -4.67 -0.42%
970 12/1/2019 1112.86 0.07 0.01%
971 12/2/2019 1111.99 -0.86 -0.08%
972 12/3/2019 1115.75 3.75 0.34%
973 12/4/2019 1124.47 8.73 0.78%
974 12/5/2019 1131.92 7.45 0.66%
975 12/8/2019 1135.38 3.45 0.31%
976 12/9/2019 1148.89 13.51 1.19%
977 12/10/2019 1151.37 2.48 0.22%
978 12/11/2019 1161.48 10.11 0.88%
979 12/12/2019 1172.65 11.17 0.96%
980 12/15/2019 1167.87 -4.78 -0.41%
981 12/16/2019 1154.12 -13.75 -1.18%
982 12/17/2019 1155.38 1.26 0.11%
983 12/18/2019 1152.07 -3.3 -0.29%
984 12/19/2019 1149.65 -2.42 -0.21%
985 12/22/2019 1150.82 1.17 0.10%
986 12/23/2019 1168.58 17.77 1.54%
 987 12/24/2019 1166.22 -2.37 -0.20%
988 12/25/2019 1168.04 1.82 0.16%
989 12/26/2019 1167.42 -0.62 -0.05%
990 12/29/2019 1162.43 -4.99 -0.43%
991 12/30/2019 1167.96 5.53 0.48%
992 12/31/2019 1166.04 -1.92 -0.16%
993 1/1/2020 1169.5 3.47 0.30%
994 1/2/2020 1166.22 -3.29 -0.28%
995 1/5/2020 1182.31 16.09 1.38%
996 1/6/2020 1200.7 18.26 1.54%
997 1/7/2020 1216.93 16.23 1.35%
998 1/8/2020 1209.6 -7.32 -0.60%
999 1/9/2020 1213.12 3.51 0.29%
1000 1/12/2020 1255.72 42.61 3.51%
1001 1/13/2020 1270.87 15.14 1.21%
1002 1/14/2020 1263.38 -7.48 -0.59%
1003 1/15/2020 1284.23 20.85 1.65%
1004 1/16/2020 1310.23 26 2.02%
1005 1/19/2020 1343.66 33.43 2.55%
1006 1/20/2020 1317.12 -26.54 -1.98%
1007 1/21/2020 1320.47 3.36 0.26%
1008 1/22/2020 1313.42 -7.05 -0.53%
1009 1/23/2020 1297.48 -15.95 -1.21%
1010 1/26/2020 1276.68 -20.79 -1.60%
1011 1/27/2020 1300.63 23.95 1.88%
1012 1/28/2020 1306.15 5.52 0.42%
1013 1/29/2020 1305.88 -0.27 -0.02%
1014 1/30/2020 1325.39 19.51 1.49%
1015 2/2/2020 1346.65 21.26 1.60%
1016 2/3/2020 1349.14 2.49 0.18%
1017 2/4/2020 1337.05 -12.09 -0.90%
1018 2/5/2020 1342.36 5.31 0.40%
1019 2/6/2020 1333.69 -8.67 -0.65%
1020 2/9/2020 1319.99 -13.7 -1.03%
1021 2/10/2020 1324.27 4.28 0.32%
1022 2/11/2020 1341.38 17.11 1.29%
1023 2/12/2020 1345.98 4.6 0.34%
1024 2/13/2020 1344.59 -1.39 -0.10%
1025 2/16/2020 1363.98 19.39 1.44%
1026 2/17/2020 1398.24 34.26 2.51%
1027 2/18/2020 1400.01 1.77 0.13%
1028 2/19/2020 1405.26 5.24 0.37%
1029 2/20/2020 1434.58 29.32 2.09%
1030 2/23/2020 1504.14 69.56 4.85%
1031 2/24/2020 1502.18 -1.96 -0.13%
1032 2/25/2020 1545.2 43.02 2.86%
1033 2/26/2020 1596.13 50.93 3.30%
1034 2/27/2020 1632.18 36.05 2.26%
1035 3/1/2020 1591.36 -40.82 -2.50%
1036 3/2/2020 1495.3 -96.06 -6.04%
1037 3/3/2020 1509.68 14.37 0.96%
1038 3/4/2020 1441.2 -68.47 -4.54%
1039 3/5/2020 1435.7 -5.5 -0.38%
1040 3/10/2020 1349.32 -86.39 -6.02%
1041 3/11/2020 1423.09 73.78 5.47%
1042 3/12/2020 1377.18 -45.91 -3.23%
1043 3/15/2020 1313.04 -64.14 -4.66%
1044 3/16/2020 1316.4 3.35 0.26%
1045 3/17/2020 1272.07 -44.33 -3.37%
1046 3/18/2020 1255.8 -16.26 -1.28%
1047 3/19/2020 1269.31 13.5 1.08%
1048 3/22/2020 1251.46 -18.2 -1.43%
1049 5/12/2020 1226.16 -25.3 -2.02%
1050 5/13/2020 1201.58 -24.58 -2%
1051 6/29/2020 1196.35 -5.23 -0.43%
1052 6/30/2020 1260.76 72.05 6.06%
1053 7/1/2020 1336.53 75.77 6.01%
1054 7/2/2020 1256.11 -80.41 -6.02%
1055 7/5/2020 1265.46 9.35 0.74%
1056 7/6/2020 1298.73 33.27 2.63%
1057 7/7/2020 1336.67 37.93 2.92%
1058 7/8/2020 1326.54 -10.13 -0.76%
1059 7/12/2020 1340.29 9.02 0.68%
1060 7/13/2020 1342.41 2.12 0.16%
1061 7/14/2020 1347.45 5.04 0.38%
1062 7/16/2020 1394.77 32.42 2.38%
1063 7/19/2020 1479.03 84.26 6.04%
1064 7/20/2020 1464.94 -14.09 -0.95%
1065 7/21/2020 1449.95 -14.99 -1.02%
1066 7/22/2020 1432.45 -17.5 -1.21%
1067 7/23/2020 1442.62 10.13 0.71%
1068 7/26/2020 1465.11 22.4 1.55%
1069 7/27/2020 1462.48 -2.62 -0.18%
1070 7/28/2020 1454.89 -7.59 -0.52%
1071 7/29/2020 1431.53 -23.36 -1.61%
1072 7/30/2020 1439.06 7.53 0.53%
1073 8/2/2020 1396.28 -42.78 -2.97%
1074 8/3/2020 1403.87 7.59 0.54%
1075 8/5/2020 1382.67 -21.2 -1.51%
1076 8/6/2020 1381.38 -1.29 -0.09%
1077 8/9/2020 1392.68 11.3 0.82%
1078 8/10/2020 1430.42 37.74 2.71%
1079 8/11/2020 1423.81 -6.61 -0.46%
1080 8/12/2020 1425.32 1.51 0.11%
1081 8/13/2020 1408.79 -16.53 -1.16%
1082 8/16/2020 1391.46 -17.33 -1.23%
1083 8/17/2020 1402.22 10.75 0.77%
1084 8/18/2020 1407.9 5.68 0.41%
1085 8/19/2020 1391.3 -16.6 -1.18%
1086 8/20/2020 1397.57 6.28 0.45%
1087 8/23/2020 1410.34 12.77 0.91%
1088 8/24/2020 1431.61 21.26 1.51%
1089 8/25/2020 1440.94 9.34 0.65%
1090 8/26/2020 1462.04 21.1 1.46%
1091 8/27/2020 1458.04 -4 -0.27%
1092 8/31/2020 1484.99 22.31 1.53%
1093 9/2/2020 1510.57 25.58 1.72%
1094 9/3/2020 1510.42 -0.15 -0.01%
1095 9/6/2020 1499.98 -10.45 -0.69%
1096 9/7/2020 1487.81 -12.17 -0.81%
1097 9/8/2020 1495.16 7.35 0.49%
1098 9/9/2020 1508.21 13.05 0.87%
1099 9/10/2020 1520.69 12.49 0.83%
1100 9/13/2020 1537.25 16.56 1.09%
1101 9/14/2020 1540.51 3.26 0.21%
1102 9/15/2020 1536.04 -4.47 -0.29%
1103 9/16/2020 1541.4 5.36 0.35%
1104 9/17/2020 1572.19 30.78 2%
1105 9/20/2020 1575.18 3 0.19%
1106 9/21/2020 1569.06 -6.12 -0.39%
1107 9/22/2020 1546.16 -22.91 -1.46%
1108 9/23/2020 1555.53 9.37 0.61%
1109 9/24/2020 1561.27 5.74 0.37%
1110 9/27/2020 1565.56 4.29 0.27%
1111 9/28/2020 1560.83 -4.73 -0.30%
1112 9/29/2020 1553.62 -7.21 -0.46%
1113 9/30/2020 1550.43 -3.19 -0.21%
1114 10/1/2020 1571.04 20.61 1.33%