Company Name

CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-10 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-11 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-12 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-13 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-14 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-19 Adjusted Closing Price
Hindustan Zinc Ltd. xyz
120.32 1
137.55 14.32% 2 100.00%
132.25 -3.85% 3 50.00% Portfolio return 1
121.15 -8.39% 4 33.33% Portfolio return 2
128.35 5.94% 5 25.00% Portfolio return 3
161.85 26.10% 6 20.00% Portfolio return 4
183.5 13.38% 7 16.67% Portfolio return 5
288.85 57.41% 8 14.29% Portfolio return 6
300.95 4.19% 9 12.50% Portfolio return 7
276.4 -8.16% 10 11.11% Portfolio return 8
Expected Return 11.22% 31.43% Portfolio return 9
standard deviation 20.72% 28.52% Portfolio return 10
Correlation 0.7
Hindustan Zinc Ltd. XYZ Portfolio Return
0.10 0.90 0.2828968254
 Company Name
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Apr-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee May-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jun-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jul-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Aug-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Sep-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Oct-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Nov-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Dec-15 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jan-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Feb-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Apr-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee May-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jun-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jul-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Aug-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Sep-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Oct-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Nov-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Dec-16 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jan-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Feb-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Apr-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee May-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jun-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jul-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Aug-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Sep-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Oct-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Nov-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Dec-17 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jan-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Feb-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Apr-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee May-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jun-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jul-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Aug-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Sep-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Oct-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Nov-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Dec-18 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Jan-19 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Feb-19 Adjusted Closing Price
CMIE Expr BSE Finance S / Interim SQ Indian Rupee Mar-19 Adjusted Closing Price
Hindustan Zinc Ltd.
169.3
169.1 -0.12%
167 -1.24%
157 -5.99%
126.95 -19.14%
139.65 10.00%
156.95 12.39%
143.7 -8.44%
146.6 2.02%
160.65 9.58%
160.2 -0.28%
183.5 14.54%
171.85 -6.35%
170.85 -0.58%
179.8 5.24%
203.8 13.35%
226.75 11.26%
233.25 2.87%
252.55 8.27%
282.25 11.76%
255.45 -9.50%
298.45 16.83%
308.05 3.22%
288.85 -6.23%
268.85 -6.92%
240.1 -10.69%
262.85 9.48%
281.9 7.25%
295.1 4.68%
295.8 0.24%
315.45 6.64%
299.65 -5.01%
309 3.12%
310.05 0.34%
325.95 5.13%
300.95 -7.67%
327.1 8.69%
296.15 -9.46%
275.75 -6.89%
280.2 1.61%
299.15 6.76%
290.4 -2.92%
264.2 -9.02%
266.3 0.79%
 277.8 4.32%
260.55 -6.21%
269.1 3.28%
276.4 2.71%
Expected return 1.36%
Standard deviation 7.91%
correlation 0.7
 Company Name Hindustan Zinc Ltd.
1-Apr-17 Adjusted Closing Price 288.85
8-Apr-17 Adjusted Closing Price 283.85 -1.73%
15-Apr-17 Adjusted Closing Price 280.95 -1.02%
22-Apr-17 Adjusted Closing Price 273.45 -2.67%
29-Apr-17 Adjusted Closing Price 268.85 -1.68%
6-May-17 Adjusted Closing Price 250.7 -6.75%
13-May-17 Adjusted Closing Price 254.9 1.68%
20-May-17 Adjusted Closing Price 246.05 -3.47%
27-May-17 Adjusted Closing Price 241.55 -1.83%
3-Jun-17 Adjusted Closing Price 237.7 -1.59%
10-Jun-17 Adjusted Closing Price 241.8 1.72%
17-Jun-17 Adjusted Closing Price 240.95 -0.35%
24-Jun-17 Adjusted Closing Price 250.95 4.15%
1-Jul-17 Adjusted Closing Price 262.85 4.74%
8-Jul-17 Adjusted Closing Price 266.85 1.52%
15-Jul-17 Adjusted Closing Price 273.85 2.62%
22-Jul-17 Adjusted Closing Price 280.15 2.30%
29-Jul-17 Adjusted Closing Price 277.75 -0.86%
5-Aug-17 Adjusted Closing Price 285.7 2.86%
12-Aug-17 Adjusted Closing Price 270.6 -5.29%
19-Aug-17 Adjusted Closing Price 293.75 8.56%
26-Aug-17 Adjusted Closing Price 284.45 -3.17%
2-Sep-17 Adjusted Closing Price 302.15 6.22%
9-Sep-17 Adjusted Closing Price 304.4 0.74%
16-Sep-17 Adjusted Closing Price 304.1 -0.10%
23-Sep-17 Adjusted Closing Price 292.65 -3.77%
30-Sep-17 Adjusted Closing Price 295.8 1.08%
7-Oct-17 Adjusted Closing Price 319.05 7.86%
14-Oct-17 Adjusted Closing Price 320.4 0.42%
21-Oct-17 Adjusted Closing Price 322.2 0.56%
28-Oct-17 Adjusted Closing Price 315.95 -1.94%
4-Nov-17 Adjusted Closing Price 322.15 1.96%
11-Nov-17 Adjusted Closing Price 312.95 -2.86%
18-Nov-17 Adjusted Closing Price 310.75 -0.70%
25-Nov-17 Adjusted Closing Price 309.35 -0.45%
2-Dec-17 Adjusted Closing Price 296.8 -4.06%
9-Dec-17 Adjusted Closing Price 291.65 -1.74%
16-Dec-17 Adjusted Closing Price 292.45 0.27%
23-Dec-17 Adjusted Closing Price 307.25 5.06%
30-Dec-17 Adjusted Closing Price 309 0.57%
6-Jan-18 Adjusted Closing Price 314.1 1.65%
13-Jan-18 Adjusted Closing Price 323.55 3.01%
20-Jan-18 Adjusted Closing Price 300.95 -6.99%
27-Jan-18 Adjusted Closing Price 298.25 -0.90%
 3-Feb-18 Adjusted Closing Price 294.6 -1.22%
10-Feb-18 Adjusted Closing Price 303.85 3.14%
17-Feb-18 Adjusted Closing Price 312.3 2.78%
24-Feb-18 Adjusted Closing Price 327.8 4.96%
3-Mar-18 Adjusted Closing Price 315.65 -3.71%
10-Mar-18 Adjusted Closing Price 314.15 -0.48%
17-Mar-18 Adjusted Closing Price 315.4 0.40%
24-Mar-18 Adjusted Closing Price 300.55 -4.71%
31-Mar-18 Adjusted Closing Price 300.95 0.13%
7-Apr-18 Adjusted Closing Price 314.55 4.52%
14-Apr-18 Adjusted Closing Price 314.5 -0.02%
21-Apr-18 Adjusted Closing Price 327.75 4.21%
28-Apr-18 Adjusted Closing Price 326.1 -0.50%
5-May-18 Adjusted Closing Price 303.85 -6.82%
12-May-18 Adjusted Closing Price 299 -1.60%
19-May-18 Adjusted Closing Price 297.65 -0.45%
26-May-18 Adjusted Closing Price 290.1 -2.54%
2-Jun-18 Adjusted Closing Price 290.65 0.19%
9-Jun-18 Adjusted Closing Price 296.05 1.86%
16-Jun-18 Adjusted Closing Price 304.45 2.84%
23-Jun-18 Adjusted Closing Price 289.1 -5.04%
30-Jun-18 Adjusted Closing Price 275.75 -4.62%
7-Jul-18 Adjusted Closing Price 273.2 -0.92%
14-Jul-18 Adjusted Closing Price 274 0.29%
21-Jul-18 Adjusted Closing Price 265.3 -3.18%
28-Jul-18 Adjusted Closing Price 273.85 3.22%
4-Aug-18 Adjusted Closing Price 282.4 3.12%
11-Aug-18 Adjusted Closing Price 286.5 1.45%
18-Aug-18 Adjusted Closing Price 277.4 -3.18%
25-Aug-18 Adjusted Closing Price 293.6 5.84%
1-Sep-18 Adjusted Closing Price 299.15 1.89%
8-Sep-18 Adjusted Closing Price 298.15 -0.33%
15-Sep-18 Adjusted Closing Price 299.55 0.47%
22-Sep-18 Adjusted Closing Price 299.3 -0.08%
29-Sep-18 Adjusted Closing Price 290.4 -2.97%
6-Oct-18 Adjusted Closing Price 281.4 -3.10%
13-Oct-18 Adjusted Closing Price 277.75 -1.30%
20-Oct-18 Adjusted Closing Price 285.85 2.92%
27-Oct-18 Adjusted Closing Price 278.05 -2.73%
3-Nov-18 Adjusted Closing Price 264 -5.05%
10-Nov-18 Adjusted Closing Price 264.05 0.02%
17-Nov-18 Adjusted Closing Price 267.05 1.14%
24-Nov-18 Adjusted Closing Price 262.6 -1.67%
1-Dec-18 Adjusted Closing Price 266.3 1.41%
8-Dec-18 Adjusted Closing Price 272.05 2.16%
15-Dec-18 Adjusted Closing Price 270.1 -0.72%
22-Dec-18 Adjusted Closing Price 274.25 1.54%
29-Dec-18 Adjusted Closing Price 274.95 0.26%
5-Jan-19 Adjusted Closing Price 271.45 -1.27%
12-Jan-19 Adjusted Closing Price 273.85 0.88%
19-Jan-19 Adjusted Closing Price 272.4 -0.53%
26-Jan-19 Adjusted Closing Price 251.15 -7.80%
2-Feb-19 Adjusted Closing Price 255.15 1.59%
9-Feb-19 Adjusted Closing Price 250 -2.02%
16-Feb-19 Adjusted Closing Price 247.85 -0.86%
23-Feb-19 Adjusted Closing Price 259.75 4.80%
2-Mar-19 Adjusted Closing Price 270.05 3.97%
9-Mar-19 Adjusted Closing Price 267 -1.13%
16-Mar-19 Adjusted Closing Price 274.9 2.96%
23-Mar-19 Adjusted Closing Price 274.85 -0.02%
30-Mar-19 Adjusted Closing Price 276.4 0.56%
6-Apr-19 Adjusted Closing Price 288.7 4.45%
0.05%
Date Adj Close
8/2/2017 239.333771
8/3/2017 237.984512
8/4/2017 240.936142
8/7/2017 240.303635
8/8/2017 240.008453
8/9/2017 241.526428
8/10/2017 236.466537
8/11/2017 228.202011
8/14/2017 236.846024
8/16/2017 245.06839
8/17/2017 248.3573
8/18/2017 247.724823
8/21/2017 245.19487
8/22/2017 242.20108
8/23/2017 241.779419
8/24/2017 239.881973
8/28/2017 241.399918
8/29/2017 239.586807
8/30/2017 248.3573
8/31/2017 248.863327
9/1/2017 254.808701
9/4/2017 252.067902
9/5/2017 256.495331
9/6/2017 258.477142
9/7/2017 259.236084
9/8/2017 256.706177
9/11/2017 260.248108
9/12/2017 263.663544
9/13/2017 258.814453
9/14/2017 256.453156
9/15/2017 256.453156
9/18/2017 261.217896
9/19/2017 259.826447
9/20/2017 257.001312
9/21/2017 256.326691
9/22/2017 246.79718
9/25/2017 246.206863
9/26/2017 252.700409
9/27/2017 247.007996
9/28/2017 246.586334
9/29/2017 249.453613
10/3/2017 264.422516
10/4/2017 262.946686
 10/5/2017 263.621368
10/6/2017 269.06076
10/9/2017 267.1633
10/10/2017 264.886322
10/11/2017 260.754089
10/12/2017 265.476654
10/13/2017 270.199249
10/16/2017 269.777588
10/17/2017 275.554321
10/18/2017 272.265411
10/19/2017 271.717255
10/23/2017 268.006592 -1.37%
10/24/2017 266.404327 -0.60%
10/25/2017 268.89212 0.93%
10/26/2017 267.837952 -0.39%
10/27/2017 266.446472 -0.52%
10/30/2017 268.048767 0.60%
10/31/2017 266.024841 -0.76%
11/1/2017 275.487823 3.56%
11/2/2017 272.941742 -0.92%
11/3/2017 273.408508 0.17%
11/6/2017 274.384521 0.36%
11/7/2017 269.886414 -1.64%
11/8/2017 265.600494 -1.59%
11/9/2017 266.703796 0.42%
11/10/2017 265.600494 -0.41%
11/13/2017 263.521179 -0.78%
11/14/2017 262.969513 -0.21%
11/15/2017 251.596939 -4.32%
11/16/2017 256.137482 1.80%
11/17/2017 263.733368 2.97%
11/20/2017 267.297882 1.35%
11/21/2017 268.273895 0.37%
11/22/2017 265.812683 -0.92%
11/23/2017 265.770233 -0.02%
11/24/2017 262.545166 -1.21%
11/27/2017 259.447418 -1.18%
11/28/2017 257.155945 -0.88%
11/29/2017 257.622711 0.18%
11/30/2017 254.31279 -1.28%
12/1/2017 251.893982 -0.95%
12/4/2017 253.718689 0.72%
12/5/2017 250.536072 -1.25%
12/6/2017 242.728027 -3.12%
12/7/2017 244.128372 0.58%
 12/8/2017 247.523178 1.39%
12/11/2017 248.668945 0.46%
12/12/2017 246.674469 -0.80%
12/13/2017 245.019547 -0.67%
12/14/2017 245.99556 0.40%
12/15/2017 248.202148 0.90%
12/18/2017 252.445648 1.71%
12/19/2017 256.561798 1.63%
12/20/2017 257.537842 0.38%
12/21/2017 258.131927 0.23%
12/22/2017 260.762909 1.02%
12/26/2017 260.083923 -0.26%
12/27/2017 257.877319 -0.85%
12/28/2017 263.903076 2.34%
12/29/2017 262.248108 -0.63%
1/1/2018 262.332977 0.03%
1/2/2018 263.011963 0.26%
1/3/2018 264.75177 0.66%
1/4/2018 269.292328 1.72%
1/5/2018 266.576508 -1.01%
1/8/2018 269.801544 1.21%
1/9/2018 269.03772 -0.28%
1/10/2018 271.159454 0.79%
1/11/2018 271.498932 0.13%
1/12/2018 274.59671 1.14%
1/15/2018 273.875305 -0.26%
1/16/2018 268.231445 -2.06%
1/17/2018 274.257233 2.25%
1/18/2018 261.9935 -4.47%
1/19/2018 255.416107 -2.51%
1/22/2018 248.499176 -2.71%
1/23/2018 252.403183 1.57%
1/24/2018 248.881088 -1.40%
1/25/2018 253.124619 1.71%
1/29/2018 258.641144 2.18%
1/30/2018 263.987946 2.07%
1/31/2018 263.139221 -0.32%
2/1/2018 261.187225 -0.74%
2/2/2018 250.026855 -4.27%
2/5/2018 248.499176 -0.61%
2/6/2018 240.309219 -3.30%
2/7/2018 245.231689 2.05%
2/8/2018 244.595184 -0.26%
2/9/2018 257.877319 5.43%
2/12/2018 260.847809 1.15%
2/14/2018 261.86618 0.39%
2/15/2018 265.939972 1.56%
2/16/2018 265.048798 -0.34%
2/19/2018 264.454742 -0.22%
2/20/2018 267.891998 1.30%
2/21/2018 268.528503 0.24%
2/22/2018 266.958374 -0.58%
2/23/2018 278.203644 4.21%
2/26/2018 281.51358 1.19%
2/27/2018 279.519165 -0.71%
2/28/2018 276.633575 -1.03%
3/1/2018 267.891998 -3.16%
3/5/2018 265.982391 -0.71%
3/6/2018 266.279449 0.11%
3/7/2018 262.927094 -1.26%
3/8/2018 265.939972 1.15%
3/9/2018 266.618927 0.26%
3/12/2018 270.692688 1.53%
3/13/2018 270.225891 -0.17%
3/14/2018 271.753571 0.57%
3/15/2018 270.35318 -0.52%
3/16/2018 267.67981 -0.99%
3/19/2018 261.86618 -2.17%
3/20/2018 264.79422 1.12%
3/21/2018 264.200134 -0.22%
3/22/2018 265.218567 0.39%
3/23/2018 260.069977 -1.94%
3/26/2018 262.103424 0.78%
3/27/2018 264.309998 0.84%
3/28/2018 260.416077 -1.47%
4/2/2018 262.060181 0.63%
4/3/2018 268.030853 2.28%
4/4/2018 265.997345 -0.76%
4/5/2018 271.102692 1.92%
4/6/2018 272.184326 0.40%
4/9/2018 271.319 -0.32%
4/10/2018 272.833313 0.56%
4/11/2018 275.472565 0.97%
4/12/2018 270.799866 -1.70%
4/13/2018 272.141083 0.50%
4/16/2018 273.525604 0.51%
4/17/2018 275.08316 0.57%
4/18/2018 279.496246 1.60%
4/19/2018 284.904449 1.93%
4/20/2018 283.606506 -0.46%
4/23/2018 279.452972 -1.46%
4/24/2018 277.981964 -0.53%
4/25/2018 280.577881 0.93%
4/26/2018 277.246429 -1.19%
4/27/2018 282.178741 1.78%
4/30/2018 283.044067 0.31%
5/2/2018 266.646332 -5.79%
5/3/2018 267.814514 0.44%
5/4/2018 262.925507 -1.83%
5/7/2018 261.454468 -0.56%
5/8/2018 260.978546 -0.18%
5/9/2018 259.637299 -0.51%
5/10/2018 256.349121 -1.27%
5/11/2018 258.728729 0.93%
5/14/2018 257.171173 -0.60%
5/15/2018 256.868317 -0.12%
5/16/2018 257.733612 0.34%
5/17/2018 259.420959 0.65%
5/18/2018 257.560547 -0.72%
5/21/2018 250.940903 -2.57%
5/22/2018 250.16214 -0.31%
5/23/2018 246.008621 -1.66%
5/24/2018 245.835556 -0.07%
5/25/2018 251.027451 2.11%
5/28/2018 251.157227 0.05%
5/29/2018 250.508255 -0.26%
5/30/2018 254.315628 1.52%
5/31/2018 256.262573 0.77%
6/1/2018 251.503357 -1.86%
6/4/2018 247.652725 -1.53%
6/5/2018 246.224945 -0.58%
6/6/2018 257.733612 4.67%
6/7/2018 257.647095 -0.03%
6/8/2018 256.176025 -0.57%
6/11/2018 261.281403 1.99%
6/12/2018 262.882233 0.61%
6/13/2018 261.065094 -0.69%
6/14/2018 261.540985 0.18%
6/15/2018 263.444672 0.73%
6/18/2018 257.387512 -2.30%
6/19/2018 255.786667 -0.62%
6/20/2018 254.834808 -0.37%
6/21/2018 250.897644 -1.54%
6/22/2018 250.16214 -0.29%
6/25/2018 249.469849 -0.28%
6/26/2018 241.24939 -3.30%
6/27/2018 236.879562 -1.81%
6/28/2018 235.235474 -0.69%
6/29/2018 238.610184 1.43%
7/2/2018 242.071457 1.45%
7/3/2018 240.470596 -0.66%
7/4/2018 242.287766 0.76%
7/5/2018 237.139145 -2.13%
7/6/2018 236.403656 -0.31%
7/9/2018 241.898361 2.32%
7/10/2018 244.45105 1.06%
7/11/2018 236.79303 -3.13%
7/12/2018 237.182419 0.16%
7/13/2018 237.095886 -0.04%
7/16/2018 232.596252 -1.90%
7/17/2018 233.288513 0.30%
7/18/2018 233.245224 -0.02%
7/19/2018 232.812592 -0.19%
7/20/2018 229.567657 -1.39%
7/23/2018 231.557877 0.87%
7/24/2018 236.360367 2.07%
7/25/2018 244.191467 3.31%
7/26/2018 237.788132 -2.62%
7/27/2018 236.966095 -0.35%
7/30/2018 237.65834 0.29%
7/31/2018 242.460831 2.02%
8/1/2018 240.513885 -0.80%
8/2/2018 243.239639 1.13%
8/3/2018 244.364532 0.46%
8/6/2018 247.393127 1.24%
8/7/2018 247.176804 -0.09%
8/8/2018 249.642944 1.00%
8/9/2018 248.950684 -0.28%
8/10/2018 247.912308 -0.42%
8/13/2018 248.604538 0.28%
8/14/2018 246.744125 -0.75%
8/16/2018 238.956314 -3.16%
8/17/2018 240.037949 0.45%
8/20/2018 242.633896 1.08%
8/21/2018 245.70578 1.27%
8/23/2018 247.566193 0.76%
8/24/2018 254.056046 2.62%
8/27/2018 259.810364 2.26%
8/28/2018 261.065094 0.48%
8/29/2018 258.945068 -0.81%
 8/30/2018 257.430756 -0.58%
8/31/2018 258.858521 0.55%
9/3/2018 258.771973 -0.03%
9/4/2018 253.14743 -2.17%
9/5/2018 259.204651 2.39%
9/6/2018 259.334442 0.05%
9/7/2018 257.993195 -0.52%
9/10/2018 256.262573 -0.67%
9/11/2018 250.291916 -2.33%
9/12/2018 247.739243 -1.02%
9/14/2018 259.204651 4.63%
9/17/2018 258.382629 -0.32%
9/18/2018 257.430756 -0.37%
9/19/2018 256.781769 -0.25%
9/21/2018 258.988312 0.86%
9/24/2018 257.214447 -0.68%
9/25/2018 263.31488 2.37%
9/26/2018 263.920624 0.23%
9/27/2018 262.925507 -0.38%
9/28/2018 251.287033 -4.43%
10/1/2018 250.291916 -0.40%
10/3/2018 254.358902 1.62%
10/4/2018 249.77272 -1.80%
10/5/2018 243.499222 -2.51%
10/8/2018 234.759537 -3.59%
10/9/2018 236.230576 0.63%
10/10/2018 240.037949 1.61%
10/11/2018 234.11055 -2.47%
10/12/2018 240.34082 2.66%
10/15/2018 236.663239 -1.53%
10/16/2018 239.302444 1.12%
10/17/2018 234.067307 -2.19%
10/19/2018 247.349869 5.67%
10/22/2018 244.537598 -1.14%
10/23/2018 242.287766 -0.92%
10/24/2018 244.061661 0.73%
10/25/2018 242.071457 -0.82%
10/26/2018 240.600403 -0.61%
10/29/2018 247.652725 2.93%
10/30/2018 267.049988 7.83%
10/31/2018 264.200012 -1.07%
11/1/2018 263.950012 -0.09%
11/2/2018 264 0.02%
11/5/2018 263.299988 -0.27%
11/6/2018 264.549988 0.47%
 11/7/2018 263.649994 -0.34%
11/9/2018 264.049988 0.15%
11/12/2018 263.549988 -0.19%
11/13/2018 264.899994 0.51%
11/14/2018 264.049988 -0.32%
11/15/2018 266.350006 0.87%
11/16/2018 267.049988 0.26%
11/19/2018 266.700012 -0.13%
11/20/2018 263.700012 -1.12%
11/21/2018 265.450012 0.66%
11/22/2018 262.600006 -1.07%
11/26/2018 262.600006 0.00%
11/27/2018 264.850006 0.86%
11/28/2018 261.149994 -1.40%
11/29/2018 262.75 0.61%
11/30/2018 266.299988 1.35%
12/3/2018 272.049988 2.16%
12/4/2018 273.25 0.44%
12/5/2018 269.850006 -1.24%
12/6/2018 268.600006 -0.46%
12/7/2018 272.049988 1.28%
12/10/2018 269.700012 -0.86%
12/11/2018 273.600006 1.45%
12/12/2018 274.700012 0.40%
12/13/2018 275.350006 0.24%
12/14/2018 270.100006 -1.91%
12/17/2018 273.549988 1.28%
12/18/2018 277.549988 1.46%
12/19/2018 281.600006 1.46%
12/20/2018 278.299988 -1.17%
12/21/2018 274.25 -1.46%
12/24/2018 270 -1.55%
12/26/2018 270.5 0.19%
12/27/2018 274.299988 1.40%
12/28/2018 274.950012 0.24%
12/31/2018 277.799988 1.04%
1/1/2019 277.950012 0.05%
1/2/2019 273.5 -1.60%
1/3/2019 269.100006 -1.61%
1/4/2019 271.450012 0.87%
1/7/2019 274.299988 1.05%
1/8/2019 273.850006 -0.16%
1/9/2019 274.850006 0.37%
1/10/2019 275.100006 0.09%
1/11/2019 273.850006 -0.45%
1/14/2019 272 -0.68%
1/15/2019 273.149994 0.42%
1/16/2019 273.200012 0.02%
1/17/2019 272.700012 -0.18%
1/18/2019 272.399994 -0.11%
1/21/2019 268.149994 -1.56%
1/22/2019 260.75 -2.76%
1/23/2019 259.100006 -0.63%
1/24/2019 258 -0.42%
1/25/2019 251.149994 -2.66%
1/28/2019 251.449997 0.12%
1/29/2019 259.299988 3.12%
1/30/2019 261.850006 0.98%
1/31/2019 260.549988 -0.50%
2/1/2019 255.149994 -2.07%
2/4/2019 254.600006 -0.22%
2/5/2019 255.25 0.26%
2/6/2019 256.299988 0.41%
2/7/2019 255.199997 -0.43%
2/8/2019 250 -2.04%
2/11/2019 249.149994 -0.34%
2/12/2019 250.149994 0.40%
2/14/2019 247.100006 -1.22%
2/15/2019 247.850006 0.30%
2/18/2019 244.699997 -1.27%
2/19/2019 248 1.35%
2/20/2019 253.100006 2.06%
2/21/2019 255.350006 0.89%
2/22/2019 259.75 1.72%
2/25/2019 261.5 0.67%
2/26/2019 262.549988 0.40%
2/27/2019 262.700012 0.06%
2/28/2019 269.100006 2.44%
3/1/2019 270.049988 0.35%
3/5/2019 271.549988 0.56%
3/6/2019 267.100006 -1.64%
3/7/2019 269.899994 1.05%
3/8/2019 267 -1.07%
3/11/2019 271.200012 1.57%
3/12/2019 274.350006 1.16%
3/13/2019 276 0.60%
3/14/2019 274.25 -0.63%
3/15/2019 274.899994 0.24%
3/18/2019 277.950012 1.11%
3/19/2019 277.5 -0.16%
3/20/2019 276.350006 -0.41%
3/22/2019 274.850006 -0.54%
3/25/2019 270.700012 -1.51%
3/26/2019 273 0.85%
3/27/2019 271.950012 -0.38%
3/28/2019 275.149994 1.18%
4/1/2019 283 2.85%
4/2/2019 282.649994 -0.12%
4/3/2019 281.649994 -0.35%
4/4/2019 283.200012 0.55%
4/5/2019 288.700012 1.94%
4/8/2019 283.799988 -1.70%
4/9/2019 285.049988 0.44%
4/10/2019 282.299988 -0.96%
4/11/2019 281.450012 -0.30%
4/12/2019 280.399994 -0.37%
4/15/2019 283.899994 1.25%
4/16/2019 282.950012 -0.33%
4/18/2019 283.700012 0.27%
4/22/2019 276.700012 -2.47%
4/23/2019 275.25 -0.52%
4/24/2019 274.600006 -0.24%
4/25/2019 273.399994 -0.44%
4/26/2019 270.350006 -1.12%
4/30/2019 276.799988 2.39%
5/2/2019 272.149994 -1.68%
5/3/2019 274.100006 0.72%
5/6/2019 272.700012 -0.51%
5/7/2019 267.75 -1.82%
5/8/2019 265.950012 -0.67%
5/9/2019 262.25 -1.39%
5/10/2019 260.25 -0.76%
5/13/2019 257.299988 -1.13%
5/14/2019 256.549988 -0.29%
5/15/2019 253.649994 -1.13%
5/16/2019 254.899994 0.49%
5/17/2019 253.199997 -0.67%
5/20/2019 260.850006 3.02%
5/21/2019 255.100006 -2.20%
5/22/2019 251.25 -1.51%
5/23/2019 248.550003 -1.07%
5/24/2019 252.899994 1.75%
5/27/2019 254.75 0.73%
5/28/2019 251.300003 -1.35%
5/29/2019 248.800003 -0.99%
5/30/2019 250.050003 0.50%
5/31/2019 245.850006 -1.68%
6/3/2019 248.649994 1.14%
6/4/2019 246.550003 -0.84%
6/6/2019 243.699997 -1.16%
6/7/2019 239.649994 -1.66%
6/10/2019 241.600006 0.81%
6/11/2019 241.600006 0.00%
6/12/2019 241.699997 0.04%
6/13/2019 240.350006 -0.56%
6/14/2019 237.25 -1.29%
6/17/2019 234.600006 -1.12%
6/18/2019 231.75 -1.21%
6/19/2019 231.899994 0.06%
6/20/2019 233.899994 0.86%
6/21/2019 230.899994 -1.28%
6/24/2019 228.100006 -1.21%
6/25/2019 230.600006 1.10%
6/26/2019 240.449997 4.27%
6/27/2019 244.850006 1.83%
6/28/2019 244 -0.35%
7/1/2019 245 0.41%
7/2/2019 242.25 -1.12%
7/3/2019 240.800003 -0.60%
7/4/2019 239.699997 -0.46%
7/5/2019 234.699997 -2.09%
7/8/2019 229.300003 -2.30%
7/9/2019 230.699997 0.61%
7/10/2019 223.199997 -3.25%
7/11/2019 228.100006 2.20%
7/12/2019 227.649994 -0.20%
7/15/2019 228.100006 0.20%
7/16/2019 229.149994 0.46%
7/17/2019 230.550003 0.61%
7/18/2019 225 -2.41%
7/19/2019 219.75 -2.33%
7/22/2019 224.699997 2.25%
7/23/2019 222.850006 -0.82%
7/24/2019 218.699997 -1.86%
7/25/2019 217.449997 -0.57%
7/26/2019 225.300003 3.61%
7/29/2019 215.75 -4.24%
7/30/2019 214.300003 -0.67%
7/31/2019 216.800003 1.17%
8/1/2019 211.399994 -2.49%
-0.05%