Analyse Company Balance Sheet in Excel

Assumptions for Projected Fin Stmts
I/S Projection Assumptions

Sales growth
Cost of goods sold
Selling, General, and Admin Exp
Depreciation and Amortization
Interest Expense
Other Gains and Losses
Income Tax Expense
B/S Projection Assumptions

Cash and Equivalents
Accounts Receivable, Net
Inventory
Other Current Assets
Gross PP&E
Accumulated Depreciation
Capital WIP and Investments
Total asset turnover
Accounts Payable
Taxes Payable
Other Current Liabilities
Long-term Debt
Other Liabilities
Total equities
2015 2016 2017
2020 2021
Historical avg. growth for 5 years, then industry avg.

Historical average ratio of cgs / sales (common size IS) 0.42 0.42
Historical avg. ratio of sg&a / sales (common size IS) 0.05 0.05
Historical avg. of depreciation rate (of avg. gross pp&e) with CAGR growth for 5 years 0.02 0.02
3-year average of interest rate (on LTD), except t-1 0.02 0.02
Historical avg. ratio of G&L / sales (common size IS) 0.04 0.04
Historical statutory income tax rate
Historical average ratio of account / TA (common size BS) 0.07 0.07

Historical average ratio of account / TA (common size BS) -0.0043 -0.0043
Historical average 1.00 1.00
Historical average ratio of account / TA (common size BS)

Historical average ratio of account / TA (common size BS)
Historical average ratio of debt / TA (common size BS) 0.01 0.01
Plug (TA - TL) 0.86 0.86
2018 2019
2022 2023 2024 2025
0.42 0.42 0.42 0.42

0.05 0.05 0.05 0.05
0.02 0.02 0.02 0.02
0.02 0.02 0.02 0.02
0.04 0.04 0.04 0.04
0.07 0.07 0.07 0.07

0.45 0.45 0.45 0.45
-0.0043 -0.0043 -0.0043 -0.0043
0.47 0.47 0.47 0.47
0.29 0.29 0.29 0.29
0.07 0.07 0.07 0.07
0.58 0.58 0.58 0.58 53% 60% 59% 58%
1.00 1.00 1.00 1.00
0.04 0.04 0.04 0.04

0.01 0.01 0.01 0.01
0.13 0.13 0.13 0.13
0.86 0.86 0.86 0.86
5% 5% 6% 6% 5% 5% 0% 0%
32% 24% 22% 20% 37% 40% 0% 0%

60% 59% 0%
0% 0% 0% 0%
0% 0%
Maruti
Assumptions for Projected Fin Stmts 2015 2016 2017 2018 2019
I/S Projection Assumptions

Sales growth Historical avg. growth for 5 years, then industry avg.
Cost of goods sold Historical average ratio of cgs / sales (common size IS)
Selling, General, and Admin Exp Historical avg. ratio of sg&a / sales (common size IS)
Depreciation and Amortization Historical avg. of depreciation rate (of avg. gross pp&e) with CAGR gro
Interest Expense 3-year average of interest rate (on LTD), except t-1
Other Gains and Losses Historical avg. ratio of G&L / sales (common size IS)
Income Tax Expense Historical statutory income tax rate
B/S Projection Assumptions

Cash and Equivalents Historical average ratio of account / TA (common size BS)
Accounts Receivable, Net Historical average ratio of account / TA (common size BS)
Inventory Historical average ratio of account / TA (common size BS)
Other Current Assets Historical average ratio of account / TA (common size BS)
Gross PP&E Historical average ratio of account / TA (common size BS)
Accumulated Depreciation Historical average ratio of account / TA (common size BS)
Capital WIP and Investments Historical average ratio of account / TA (common size BS)
Total asset turnover Historical average
Accounts Payable Historical average ratio of account / TA (common size BS)

Taxes Payable Historical average ratio of account / TA (common size BS)
Other Current Liabilities Historical average ratio of account / TA (common size BS)
Long-term Debt Historical average ratio of debt / TA (common size BS)
Other Liabilities Historical average ratio of account / TA (common size BS)
Total equities Plug (TA - TL)
Supplemental Calculations
Calculation of smoothed total assets
Average total assets (initial est)
Ending total assets (initial est) ₹ 62,931.80
Annual compound growth rate
Growth rate in total assets
Ending total assets (final est) ₹ 62,931.80
Average total assets (final est)
Accumulated depreciation
Beginning balance 14,202 2,812 5,367 8,065
+ Depreciation expense 2,820 2,602 2,758 3,019
- Ending balance (2,812) (5,367) (8,065) (10,922)
Retirements (plug) 14,211 47 60 162
Net Cash from Operations 28421.60 94.20 119.60 63256.40
Gross PP&E
Ending balance 15,322 18,660 21,424 26,329
+ Retirements 14,211 47 60 162
- Beginning balance (26,462) (15,322) (18,660) (21,424)
Net Purchases (plug) 3,071 3,385 2,824 5,068
Dividends and Repurchases (net of stock issues)

Beginning balance Stockholders' Equity 23,704 29,884 36,431 41,757
+ Net Income 5,364 7,350 7,722 7,501
- Ending balance Stockholders' Equity (29,884) (36,431) (41,757) (46,142)
Dividends and net share repurchases (plug) (816) 803 2,396 3,116
1 2 3 4 5 6 7
2020 2021 2022 2023 2024 2025 2026
0.42 0.42 0.42 0.42 0.42 0.42

0.05 0.05 0.05 0.05 0.05 0.05
0.02 0.02 0.02 0.02 0.02 0.02
0.02 0.02 0.02 0.02 0.02 0.02
0.04 0.04 0.04 0.04 0.04 0.04
0.07 0.07 0.07 0.07 0.07 0.07

0.45 0.45 0.45 0.45 0.45 0.45
-0.0043 -0.0043 -0.0043 -0.0043 -0.0043 -0.0043
0.47 0.47 0.47 0.47 0.47 0.47
0.29 0.29 0.29 0.29 0.29 0.29
0.07 0.07 0.07 0.07 0.07 0.07
0.58 0.58 0.58 0.58 0.58 0.58
1.00 1.00 1.00 1.00 1.00 1.00
0.04 0.04 0.04 0.04 0.04 0.04

0.01 0.01 0.01 0.01 0.01 0.01
0.13 0.13 0.13 0.13 0.13 0.13
0.86 0.86 0.86 0.86 0.86 0.86
3.4% 15.0% 4.4% 14.0% 5.1%

₹ 64,008.79 ₹ 69,964.30 ₹ 76,473.93 ₹ 83,589.24 ₹ 91,366.56 ₹ 98,036.32 ₹ 105,192.97
₹ 65,085.77 ₹ 74,842.83 ₹ 78,105.04 ₹ 89,073.44 ₹ 93,659.68 ₹ 102,412.95 ₹ 107,972.99
0.08
0.08 0.08 0.08 0.08 0.08 0.07 0.07
₹ 67,803.73 ₹ 73,052.82 ₹ 78,708.28 ₹ 84,801.56 ₹ 91,366.56 ₹ 98,036.32 ₹ 105,192.97
₹ 65,367.76 ₹ 70,428.28 ₹ 75,880.55 ₹ 81,754.92 ₹ 88,084.06 ₹ 94,701.44 ₹ 101,614.64
10,922 12,265 13,215 14,238 15,340 16,528 17,734

3,968 4,395 4,658 4,937 5,233 5,626 6,037
(12,265) (13,215) (14,238) (15,340) (16,528) (17,734) (19,029)
2,624 3,445 3,635 3,835 4,045 4,420 4,742
138419.24 150371.49 161858.93 174226.47 187541.70 201577.21 216292.34
31,154 33,566 36,165 38,964 41,981 45,045 48,334
2,624 3,445 3,635 3,835 4,045 4,420 4,742
(26,329) (31,154) (33,566) (36,165) (38,964) (41,981) (45,045)
7,449 5,857 6,234 6,635 7,062 7,484 8,031
46,142 48,364 52,108 56,142 60,489 65,171 69,929

8,274 8,966 9,904 10,936 12,070 12,943 13,888
(48,364) (52,108) (56,142) (60,489) (65,171) (69,929) (75,034)
6,052 5,222 5,870 6,590 7,387 8,186 8,783
8 9 10
2027 2028 2029
₹ 112,872.06 ₹ 121,111.72 ₹ 129,952.87

₹ 117,771.13 ₹ 124,452.31 ₹ 135,453.44
0.07
0.07 0.07 0.07
₹ 112,872.06 ₹ 121,111.72 ₹ 129,952.87
₹ 109,032.51 ₹ 116,991.89 ₹ 125,532.30
19,029 20,418 21,909

6,478 6,950 7,458
(20,418) (21,909) (23,508)
5,089 5,460 5,859
232081.67 249023.63 267202.35
51,862 55,648 59,710
5,089 5,460 5,859
(48,334) (51,862) (55,648)
8,617 9,246 9,921
75,034 80,511 86,388

14,902 15,990 17,157
(80,511) (86,388) (92,695)
9,424 10,112 10,851
Balance Sheet
Company Name: Larsen & Toubro Ltd.
(Indian Rupee .in Crores)
Year End Y201903 Y201803 Y201703 Y201603 Y201503

Currency Rate(INR) As Of 31-03-2019 31-03-2018 31-03-2017 31-03-2016 31-03-2015
Currency Rate (INR) In INR 1 1 1 1 1
SOURCES OF FUNDS
Share Capital 281 280 187 186 186
Share warrants & Outstandings 107 112 177 242 253
Reserve 49661 48782 45649 41707 36646
Shareholder's Funds 50048 49174 46013 42135 37085
Secured Loans 1380 0 409 408 400
Unsecured Loans 2972 6078 7289 8354 8573
Total Debts 4352 6078 7697 8762 8973
Total Liabilities 54400 55252 53710 50898 46058
Net_Block 13143 10283 9409 8833 12290
Less: Accumulated Depreciation 4469 3239 2262 1111 4793
Less: Impairment of Assets 103 103 103 7 7
Lease Adjustment A/c 0 0 0 0 -3
Capital Work in Progress 759 653 504 412 494
Pre-operative Expenses pending 0 0 0 0 0
Assets in transit 0 0 0 0 0
Investments 28135 32555 31287 29049 26967
Current Assets, Loans & Advances
Inventories 3349 2500 1763 1955 2271
Sundry Debtors (Debotrs) 28213 22917 19922 18968 23051
Cash and Bank 7620 4318 3536 3570 1516
Other Current Assets 28973 37308 21935 22064 18574
Loans and Advances 18198 8014 15962 15730 8035
Total Current Assets 86352 75057 63117 62288 53447
Less : Current Liabilities and Provisions
Current Liabilities 68455 58884 47389 47800 37960
Provisions 1805 1470 1139 924 4067
Total Current Liabilities 70259 60354 48528 48723 42027
Net Current Assets 16093 14703 14589 13564 11420
Miscellaneous Expenses not written off 0 0 0 0 52
Deferred Tax Assets / Liabilities 842 401 285 156 -363
Total Assets 54400 55252 53710 50898 46058
Contingent Liabilities 55594 44613 40662 30185 19823
Profit & Loss

Year End Y201903 Y201803 Y201703 Y201603 Y201503

No of Months 12 12 12 12 12
Gross Sales 87218 74612 66301 63813 57558
Less: Excise 0 149 577 635 541
Net Sales 87218 74463 65724 63177 57017
EXPENDITURE :
Increase/Decrease in Stock -1126 -1096 148 72 -205
Raw Materials Consumed 36154 31786 27329 27389 25325
Power & Fuel Cost 1735 1015 1101 977 686
Employee Cost 5733 5615 5147 4975 4162
Other Manufacturing Expenses 26404 24396 20350 18742 16793
General and Administration Expenses 4434 3635 3704 3580 2805
Selling and Distribution Expenses 122 193 184 198 249
Miscellaneous Expenses 5578 4101 1336 1277 675
Less: Pre-operative Expenses Capitalised 0 0 0 0 0
Total Expenditure 79032 69645 59300 57210 50490
PBIDT (Excl OI) 8186 4817 6424 5968 6528
Other Income 3273 4762 2180 2411 2404
Operating Profit 11459 9579 8604 8379 8932
Interest 2070 1698 1525 1686 1579
PBDT 9389 7881 7079 6693 7352
Depreciation 1000 1049 1215 997 1008
Profit Before Taxation & Exceptional Item 8390 6832 5864 5695 6344
Exceptional Income / Expenses 1642 431 894 560 357
Profit Before Tax 10032 7262 6758 6256 6701
Provision for Tax 2540 1875 1304 1256 1645
PAT 7491 5387 5454 5000 5056
Extra items 0 0 0 0 0
Appropriations 17745 16613 13164 9522 5390
Dividend(%) 900 800 1050 913 813
EPS 53 38 58 54 54
Adjusted EPS 53 38 39 36 36
Cash Flow Cons
(Rs.in Millions)
Particulars Y201903 Y201803 Y201703 Y201603 Y201503
No of Months 12 12 12 12 12
Profit Before Tax 14581 11639 8766 7925 6870
Adjustment 1493 1609 2489 2559 3328
Changes In working Capital -15947 -19876 -1398 -10510 -8584
Cash Flow after changes in Working Capita 127 -6628 9857 -25 1614
Cash From Operating Activities -4756 -10031 6655 -3240 -1365
Cash Flow from Investing Activities -11023 3915 -9796 -4627 -4778
Cash from Financing Activites 15440 9370 2896 7253 7903
Net Cash Inflow / Outflow -338 3254 -245 -613 1759
Opening Cash & Cash Equivalents 6799 3545 3790 4403 4087
Cash & Cash Equivalent on Amalgamation 0 0 0 0 0
Cash & Cash Equivalent of Subsidiaries un 0 0 0 0 0
Translation adjustment on reserves / op ca 0 0 0 0 0
Effect of Foreign Exchange Fluctuations 0 0 0 0 0
Closing Cash & Cash Equivalent 6460 6799 3545 3790 5846
Y201403
31-03-2014
1
185
324
33153
33662
400
5471
5871
39533
11663
3978
7
-3
562
0
0
22946
1983
21539
1783
15419
6346
47068
36248
2114
38362
8707
53
-410
39533
10212
Y201403 Y201903 Y201803 Y201703 Y201603 Y201503 Y201403
12
57164 0.168954 0.125353 0.038989 0.108673 0.006892 0.001752
565 0.075102
56599
110
24032
657
4657
16762
2786
309
710
0
50023
6575
2105
8680
1208
7472
792
6679
589
7268
1775
5493
0
5779
713
59
40
Y201403
12
7128
4057
-15380
-4196
-7143
-5510
13136
483
3604
0
0
0
0
4087
Balance Sheet
(Indian Rupee .in Crores)
Year End Y201903 Y201803 Y201703 Y201603 Y201503 Y201403

Currency Rate(INR) As Of 31-03-201 31-03-201 31-03-201 31-03-201 31-03-201 31-03-2014
Currency Rate (INR) In INR 100% 100% 100% 100% 100% 100%
SOURCES OF FUNDS
Share Capital 1% 1% 0% 0% 0% 0%
Share warrants & Outstandings 0% 0% 0% 0% 1% 1%
Reserve 91% 88% 85% 82% 80% 84%
Shareholder's Funds 92% 89% 86% 83% 81% 85%
Secured Loans 3% 0% 1% 1% 1% 1%
Unsecured Loans 5% 11% 14% 16% 19% 14%
Total Debts 8% 11% 14% 17% 19% 15%
Total Liabilities 100% 100% 100% 100% 100% 100%
Net_Block 24% 19% 18% 17% 27% 30%
Less: Accumulated Depreciation 8% 6% 4% 2% 10% 10%
Less: Impairment of Assets 0% 0% 0% 0% 0% 0%
Lease Adjustment A/c 0% 0% 0% 0% 0% 0%
Capital Work in Progress 1% 1% 1% 1% 1% 1%
Pre-operative Expenses pending 0% 0% 0% 0% 0% 0%
Assets in transit 0% 0% 0% 0% 0% 0%
Investments 52% 59% 58% 57% 59% 58%
Current Assets, Loans & Advances 0% 0% 0% 0% 0% 0%
Inventories 6% 5% 3% 4% 5% 5%
Sundry Debtors (Debotrs) 52% 41% 37% 37% 50% 54%
Cash and Bank 14% 8% 7% 7% 3% 5%
Other Current Assets 53% 68% 41% 43% 40% 39%
Loans and Advances 33% 15% 30% 31% 17% 16%
Total Current Assets 159% 136% 118% 122% 116% 119%
Less : Current Liabilities and Provisions 0% 0% 0% 0% 0% 0%
Current Liabilities 126% 107% 88% 94% 82% 92%
Provisions 3% 3% 2% 2% 9% 5%
Total Current Liabilities 129% 109% 90% 96% 91% 97%
Net Current Assets 30% 27% 27% 27% 25% 22%
Miscellaneous Expenses not written off 0% 0% 0% 0% 0% 0%
Deferred Tax Assets / Liabilities 2% 1% 1% 0% -1% -1%
Total Assets 100% 100% 100% 100% 100% 100%
Contingent Liabilities 102% 81% 76% 59% 43% 26%
Year End Y201903 Y201803 Y201703 Y201603 Y201503 Y201403
No of Months 12 12 12 12 12 12
Gross Sales 100% 100% 100% 100% 100% 100%
Less: Excise 0% 0% 1% 1% 1% 1%
Net Sales 100% 100% 99% 99% 99% 99%
EXPENDITURE : 0% 0% 0% 0% 0% 0%
Increase/Decrease in Stock -1% -1% 0% 0% 0% 0%
Raw Materials Consumed 41% 43% 41% 43% 44% 42%
Power & Fuel Cost 2% 1% 2% 2% 1% 1%
Employee Cost 7% 8% 8% 8% 7% 8%
Other Manufacturing Expenses 30% 33% 31% 29% 29% 29%
General and Administration Expenses 5% 5% 6% 6% 5% 5%
Selling and Distribution Expenses 0% 0% 0% 0% 0% 1%
Miscellaneous Expenses 6% 5% 2% 2% 1% 1%
Less: Pre-operative Expenses Capitalised 0% 0% 0% 0% 0% 0%
Total Expenditure 91% 93% 89% 90% 88% 88%
PBIDT (Excl OI) 9% 6% 10% 9% 11% 12%
Other Income 4% 6% 3% 4% 4% 4%
Operating Profit 13% 13% 13% 13% 16% 15%
Interest 2% 2% 2% 3% 3% 2%
PBDT 11% 11% 11% 10% 13% 13%
Depreciation 1% 1% 2% 2% 2% 1%
Profit Before Taxation & Exceptional Item 10% 9% 9% 9% 11% 12%
Exceptional Income / Expenses 2% 1% 1% 1% 1% 1%
Profit Before Tax 12% 10% 10% 10% 12% 13%
Provision for Tax 3% 3% 2% 2% 3% 3%
PAT 9% 7% 8% 8% 9% 10%
Extra items 0% 0% 0% 0% 0% 0%
Appropriations 20% 22% 20% 15% 9% 10%
Dividend(%) 1% 1% 2% 1% 1% 1%
EPS 0% 0% 0% 0% 0% 0%
Adjusted EPS 0% 0% 0% 0% 0% 0%
Particulars Y201903 Y201803 Y201703 Y201603 Y201503 Y201403
No of Months 12 12 12 12 12 12
Profit Before Tax 100% 100% 100% 100% 100% 100%
Adjustment 10% 14% 28% 32% 48% 57%
Changes In working Capital -109% -171% -16% -133% -125% -216%
Cash Flow after changes in Working Capita 1% -57% 112% 0% 23% -59%
Cash From Operating Activities -33% -86% 76% -41% -20% -100%
Cash Flow from Investing Activities -76% 34% -112% -58% -70% -77%
Cash from Financing Activites 106% 81% 33% 92% 115% 184%
Net Cash Inflow / Outflow -2% 28% -3% -8% 26% 7%
Opening Cash & Cash Equivalents 47% 30% 43% 56% 59% 51%
Cash & Cash Equivalent on Amalgamation 0% 0% 0% 0% 0% 0%
Cash & Cash Equivalent of Subsidiaries un 0% 0% 0% 0% 0% 0%
Translation adjustment on reserves / op ca 0% 0% 0% 0% 0% 0%
Effect of Foreign Exchange Fluctuations 0% 0% 0% 0% 0% 0%
Closing Cash & Cash Equivalent 44% 58% 40% 48% 85% 57%
Date Price Open High Low Change % S.No Rf
Apr 06, 20 7.721 7.721 7.721 7.721 -0.22% 997
Apr 07, 20 7.786 7.786 7.786 7.786 0.84% 996 0.84%
Apr 08, 20 7.786 7.786 7.786 7.786 0.00% 995 0.00%
Apr 09, 20 7.774 7.774 7.774 7.774 -0.15% 994 -0.15%
Apr 10, 20 7.801 7.801 7.801 7.801 0.35% 993 0.35%
Apr 13, 20 7.796 7.796 7.796 7.796 -0.06% 992 -0.06%
Apr 15, 20 7.782 7.782 7.782 7.782 -0.18% 991 -0.18%
Apr 16, 20 7.799 7.799 7.799 7.799 0.22% 990 0.22%
Apr 17, 20 7.791 7.791 7.791 7.791 -0.10% 989 -0.10%
Apr 20, 20 7.794 7.794 7.794 7.794 0.04% 988 0.04%
Apr 21, 20 7.773 7.773 7.773 7.773 -0.27% 987 -0.27%
Apr 22, 20 7.753 7.753 7.753 7.753 -0.26% 986 -0.26%
Apr 23, 20 7.757 7.757 7.757 7.757 0.05% 985 0.05%
Apr 24, 20 7.787 7.787 7.787 7.787 0.39% 984 0.39%
Apr 27, 20 7.778 7.778 7.778 7.778 -0.12% 983 -0.12%
Apr 28, 20 7.761 7.761 7.761 7.761 -0.22% 982 -0.22%
Apr 29, 20 7.815 7.815 7.815 7.815 0.70% 981 0.69%
Apr 30, 20 7.86 7.86 7.86 7.86 0.58% 980 0.57%
May 05, 2 7.849 7.849 7.849 7.849 -0.14% 979 -0.14%
May 06, 2 7.891 7.891 7.891 7.891 0.54% 978 0.53%
May 07, 2 7.993 7.993 7.993 7.993 1.29% 977 1.28%
May 08, 2 7.977 7.977 7.977 7.977 -0.20% 976 -0.20%
May 11, 2 7.886 7.886 7.886 7.886 -1.14% 975 -1.15%
May 12, 2 7.95 7.95 7.95 7.95 0.81% 974 0.81%
May 13, 2 7.957 7.957 7.957 7.957 0.09% 973 0.09%
May 14, 2 7.939 7.939 7.939 7.939 -0.23% 972 -0.23%
May 15, 2 7.946 7.946 7.946 7.946 0.09% 971 0.09%
May 18, 2 7.898 7.898 7.898 7.898 -0.60% 970 -0.61%
May 19, 2 7.858 7.858 7.858 7.858 -0.51% 969 -0.51%
May 20, 2 7.855 7.855 7.855 7.855 -0.04% 968 -0.04%
May 21, 2 7.876 7.876 7.876 7.876 0.27% 967 0.27%
May 22, 2 7.858 7.858 7.858 7.858 -0.23% 966 -0.23%
May 25, 2 7.864 7.864 7.864 7.864 0.08% 965 0.08%
May 26, 2 7.891 7.891 7.891 7.891 0.34% 964 0.34%
May 27, 2 7.868 7.868 7.868 7.868 -0.29% 963 -0.29%
May 28, 2 7.854 7.854 7.854 7.854 -0.18% 962 -0.18%
May 29, 2 7.815 7.815 7.815 7.815 -0.50% 961 -0.50%
May 30, 2 7.816 7.816 7.816 7.816 0.01% 960 0.01%
Jun 01, 20 7.822 7.822 7.822 7.822 0.08% 959 0.08%
Jun 02, 20 7.933 7.933 7.933 7.933 1.42% 958 1.41%
Jun 03, 20 7.951 7.951 7.951 7.951 0.23% 957 0.23%
Jun 04, 20 8.01 8.01 8.01 8.01 0.74% 956 0.74%
Jun 05, 20 7.983 7.983 7.983 7.983 -0.34% 955 -0.34%
Jun 07, 20 7.983 7.983 7.983 7.983 0.00% 954 0.00%
Jun 08, 20 7.801 7.801 7.801 7.801 -2.28% 953 -2.31%
Jun 09, 20 7.789 7.789 7.789 7.789 -0.15% 952 -0.15%
Jun 10, 20 7.825 7.825 7.825 7.825 0.46% 951 0.46%
Jun 11, 20 7.879 7.879 7.879 7.879 0.69% 950 0.69%
Jun 12, 20 7.886 7.886 7.886 7.886 0.09% 949 0.09%
Jun 15, 20 7.863 7.863 7.863 7.863 -0.29% 948 -0.29%
Jun 16, 20 7.882 7.882 7.882 7.882 0.24% 947 0.24%
Jun 17, 20 7.846 7.846 7.846 7.846 -0.46% 946 -0.46%
Jun 18, 20 7.763 7.763 7.763 7.763 -1.06% 945 -1.06%
Jun 19, 20 7.708 7.708 7.708 7.708 -0.71% 944 -0.71%
Jun 22, 20 7.736 7.736 7.736 7.736 0.36% 943 0.36%
Jun 23, 20 7.748 7.748 7.748 7.748 0.16% 942 0.15%
Jun 24, 20 7.804 7.804 7.804 7.804 0.72% 941 0.72%
Jun 25, 20 7.823 7.823 7.823 7.823 0.24% 940 0.24%
Jun 26, 20 7.821 7.821 7.821 7.821 -0.03% 939 -0.03%
Jun 29, 20 7.886 7.886 7.886 7.886 0.83% 938 0.83%
Jun 30, 20 7.861 7.861 7.861 7.861 -0.32% 937 -0.32%
Jul 01, 201 7.817 7.817 7.817 7.817 -0.56% 936 -0.56%
Jul 02, 201 7.811 7.811 7.811 7.811 -0.08% 935 -0.08%
Jul 03, 201 7.799 7.799 7.799 7.799 -0.15% 934 -0.15%
Jul 06, 201 7.753 7.753 7.753 7.753 -0.59% 933 -0.59%
Jul 07, 201 7.78 7.78 7.78 7.78 0.35% 932 0.35%
Jul 08, 201 7.781 7.781 7.781 7.781 0.01% 931 0.01%
Jul 09, 201 7.792 7.792 7.792 7.792 0.14% 930 0.14%
Jul 10, 201 7.802 7.802 7.802 7.802 0.13% 929 0.13%
Jul 13, 201 7.867 7.867 7.867 7.867 0.83% 928 0.83%
Jul 14, 201 7.823 7.823 7.823 7.823 -0.56% 927 -0.56%
Jul 15, 201 7.839 7.839 7.839 7.839 0.20% 926 0.20%
Jul 16, 201 7.845 7.845 7.845 7.845 0.08% 925 0.08%
Jul 17, 201 7.83 7.83 7.83 7.83 -0.19% 924 -0.19%
Jul 18, 201 7.831 7.831 7.831 7.831 0.01% 923 0.01%
Jul 20, 201 7.84 7.84 7.84 7.84 0.11% 922 0.11%
Jul 21, 201 7.836 7.836 7.836 7.836 -0.05% 921 -0.05%
Jul 22, 201 7.828 7.828 7.828 7.828 -0.10% 920 -0.10%
Jul 23, 201 7.803 7.803 7.803 7.803 -0.32% 919 -0.32%
Jul 24, 201 7.83 7.83 7.83 7.83 0.35% 918 0.35%
Jul 27, 201 7.828 7.828 7.828 7.828 -0.03% 917 -0.03%
Jul 28, 201 7.805 7.805 7.805 7.805 -0.29% 916 -0.29%
Jul 29, 201 7.809 7.809 7.809 7.809 0.05% 915 0.05%
Jul 30, 201 7.821 7.821 7.821 7.821 0.15% 914 0.15%
Jul 31, 201 7.806 7.806 7.806 7.806 -0.19% 913 -0.19%
Aug 03, 20 7.813 7.813 7.813 7.813 0.09% 912 0.09%
Aug 04, 20 7.84 7.84 7.84 7.84 0.35% 911 0.34%
Aug 05, 20 7.836 7.836 7.836 7.836 -0.05% 910 -0.05%
Aug 06, 20 7.806 7.806 7.806 7.806 -0.38% 909 -0.38%
Aug 07, 20 7.809 7.809 7.809 7.809 0.04% 908 0.04%
Aug 10, 20 7.788 7.788 7.788 7.788 -0.27% 907 -0.27%
Aug 11, 20 7.796 7.796 7.796 7.796 0.10% 906 0.10%
Aug 12, 20 7.796 7.796 7.796 7.796 0.00% 905 0.00%
Aug 13, 20 7.744 7.744 7.744 7.744 -0.67% 904 -0.67%
Aug 14, 20 7.745 7.745 7.745 7.745 0.01% 903 0.01%
Aug 17, 20 7.744 7.744 7.744 7.744 -0.01% 902 -0.01%
Aug 19, 20 7.741 7.741 7.741 7.741 -0.04% 901 -0.04%
Aug 20, 20 7.747 7.747 7.747 7.747 0.08% 900 0.08%
Aug 21, 20 7.784 7.784 7.784 7.784 0.48% 899 0.48%
Aug 24, 20 7.893 7.893 7.893 7.893 1.40% 898 1.39%
Aug 25, 20 7.814 7.814 7.814 7.814 -1.00% 897 -1.01%
Aug 26, 20 7.791 7.791 7.791 7.791 -0.29% 896 -0.29%
Aug 27, 20 7.766 7.766 7.766 7.766 -0.32% 895 -0.32%
Aug 28, 20 7.777 7.777 7.777 7.777 0.14% 894 0.14%
Aug 31, 20 7.784 7.784 7.784 7.784 0.09% 893 0.09%
Sep 01, 20 7.751 7.751 7.751 7.751 -0.42% 892 -0.42%
Sep 02, 20 7.75 7.75 7.75 7.75 -0.01% 891 -0.01%
Sep 03, 20 7.746 7.746 7.746 7.746 -0.05% 890 -0.05%
Sep 04, 20 7.753 7.753 7.753 7.753 0.09% 889 0.09%
Sep 07, 20 7.801 7.801 7.801 7.801 0.62% 888 0.62%
Sep 08, 20 7.771 7.771 7.771 7.771 -0.38% 887 -0.39%
Sep 09, 20 7.766 7.766 7.766 7.766 -0.06% 886 -0.06%
Sep 10, 20 7.772 7.772 7.772 7.772 0.08% 885 0.08%
Sep 11, 20 7.771 7.771 7.771 7.771 -0.01% 884 -0.01%
Sep 14, 20 7.755 7.755 7.755 7.755 -0.21% 883 -0.21%
Sep 15, 20 7.756 7.756 7.756 7.756 0.01% 882 0.01%
Sep 16, 20 7.753 7.753 7.753 7.753 -0.04% 881 -0.04%
Sep 18, 20 7.697 7.697 7.697 7.697 -0.72% 880 -0.72%
Sep 21, 20 7.703 7.703 7.703 7.703 0.08% 879 0.08%
Sep 22, 20 7.715 7.715 7.715 7.715 0.16% 878 0.16%
Sep 23, 20 7.715 7.715 7.715 7.715 0.00% 877 0.00%
Sep 24, 20 7.715 7.715 7.715 7.715 0.00% 876 0.00%
Sep 27, 20 7.716 7.716 7.716 7.716 0.01% 875 0.01%
Sep 28, 20 7.725 7.725 7.725 7.725 0.12% 874 0.12%
Sep 29, 20 7.611 7.611 7.611 7.611 -1.48% 873 -1.49%
Sep 30, 20 7.539 7.539 7.539 7.539 -0.95% 872 -0.95%
Oct 01, 20 7.561 7.561 7.561 7.561 0.29% 871 0.29%
Oct 03, 20 7.563 7.563 7.563 7.563 0.03% 870 0.03%
Oct 05, 20 7.513 7.513 7.513 7.513 -0.66% 869 -0.66%
Oct 06, 20 7.527 7.527 7.527 7.527 0.19% 868 0.19%
Oct 07, 20 7.54 7.54 7.54 7.54 0.17% 867 0.17%
Oct 08, 20 7.536 7.536 7.536 7.536 -0.05% 866 -0.05%
Oct 09, 20 7.545 7.545 7.545 7.545 0.12% 865 0.12%
Oct 12, 20 7.58 7.58 7.58 7.58 0.46% 864 0.46%
Oct 13, 20 7.56 7.56 7.56 7.56 -0.26% 863 -0.26%
Oct 14, 20 7.554 7.554 7.554 7.554 -0.08% 862 -0.08%
Oct 15, 20 7.548 7.548 7.548 7.548 -0.08% 861 -0.08%
Oct 16, 20 7.564 7.564 7.564 7.564 0.21% 860 0.21%
Oct 18, 20 7.565 7.565 7.565 7.565 0.01% 859 0.01%
Oct 19, 20 7.571 7.571 7.571 7.571 0.08% 858 0.08%
Oct 20, 20 7.579 7.579 7.579 7.579 0.11% 857 0.11%
Oct 21, 20 7.583 7.583 7.583 7.583 0.05% 856 0.05%
Oct 23, 20 7.585 7.585 7.585 7.585 0.03% 855 0.03%
Oct 26, 20 7.611 7.611 7.611 7.611 0.34% 854 0.34%
Oct 27, 20 7.604 7.604 7.604 7.604 -0.09% 853 -0.09%
Oct 28, 20 7.591 7.591 7.591 7.591 -0.17% 852 -0.17%
Oct 29, 20 7.629 7.629 7.629 7.629 0.50% 851 0.50%
Oct 30, 20 7.64 7.64 7.64 7.64 0.14% 850 0.14%
Nov 02, 20 7.629 7.629 7.629 7.629 -0.14% 849 -0.14%
Nov 03, 20 7.646 7.646 7.646 7.646 0.22% 848 0.22%
Nov 04, 20 7.652 7.652 7.652 7.652 0.08% 847 0.08%
Nov 05, 20 7.679 7.679 7.679 7.679 0.35% 846 0.35%
Nov 06, 20 7.685 7.685 7.685 7.685 0.08% 845 0.08%
Nov 09, 20 7.725 7.725 7.725 7.725 0.52% 844 0.52%
Nov 10, 20 7.682 7.682 7.682 7.682 -0.56% 843 -0.56%
Nov 13, 20 7.646 7.646 7.646 7.646 -0.47% 842 -0.47%
Nov 16, 20 7.652 7.652 7.652 7.652 0.08% 841 0.08%
Nov 17, 20 7.667 7.667 7.667 7.667 0.20% 840 0.20%
Nov 18, 20 7.679 7.679 7.679 7.679 0.16% 839 0.16%
Nov 19, 20 7.672 7.672 7.672 7.672 -0.09% 838 -0.09%
Nov 20, 20 7.697 7.697 7.697 7.697 0.33% 837 0.33%
Nov 22, 20 7.697 7.697 7.697 7.697 0.00% 836 0.00%
Nov 23, 20 7.715 7.715 7.715 7.715 0.23% 835 0.23%
Nov 24, 20 7.703 7.703 7.703 7.703 -0.16% 834 -0.16%
Nov 26, 20 7.72 7.72 7.72 7.72 0.22% 833 0.22%
Nov 27, 20 7.766 7.766 7.766 7.766 0.60% 832 0.59%
Nov 30, 20 7.786 7.786 7.786 7.786 0.26% 831 0.26%
Dec 01, 20 7.72 7.72 7.72 7.72 -0.85% 830 -0.85%
Dec 02, 20 7.742 7.742 7.742 7.742 0.28% 829 0.28%
Dec 03, 20 7.712 7.712 7.712 7.712 -0.39% 828 -0.39%
Dec 04, 20 7.757 7.757 7.757 7.757 0.58% 827 0.58%
Dec 07, 20 7.754 7.754 7.754 7.754 -0.04% 826 -0.04%
Dec 08, 20 7.795 7.795 7.795 7.795 0.53% 825 0.53%
Dec 09, 20 7.777 7.777 7.777 7.777 -0.23% 824 -0.23%
Dec 10, 20 7.78 7.78 7.78 7.78 0.04% 823 0.04%
Dec 11, 20 7.773 7.773 7.773 7.773 -0.09% 822 -0.09%
Dec 14, 20 7.816 7.816 7.816 7.816 0.55% 821 0.55%
Dec 15, 20 7.787 7.787 7.787 7.787 -0.37% 820 -0.37%
Dec 16, 20 7.734 7.734 7.734 7.734 -0.68% 819 -0.68%
Dec 17, 20 7.708 7.708 7.708 7.708 -0.34% 818 -0.34%
Dec 18, 20 7.725 7.725 7.725 7.725 0.22% 817 0.22%
Dec 21, 20 7.773 7.773 7.773 7.773 0.62% 816 0.62%
Dec 22, 20 7.756 7.756 7.756 7.756 -0.22% 815 -0.22%
Dec 23, 20 7.749 7.749 7.749 7.749 -0.09% 814 -0.09%
Dec 28, 20 7.756 7.756 7.756 7.756 0.09% 813 0.09%
Dec 29, 20 7.755 7.755 7.755 7.755 -0.01% 812 -0.01%
Dec 30, 20 7.749 7.749 7.749 7.749 -0.08% 811 -0.08%
Dec 31, 20 7.758 7.758 7.758 7.758 0.12% 810 0.12%
Jan 01, 20 7.727 7.727 7.727 7.727 -0.40% 809 -0.40%
Jan 04, 20 7.723 7.723 7.723 7.723 -0.05% 808 -0.05%
Jan 05, 20 7.739 7.739 7.739 7.739 0.21% 807 0.21%
Jan 06, 20 7.736 7.736 7.736 7.736 -0.04% 806 -0.04%
Jan 07, 20 7.736 7.736 7.736 7.736 0.00% 805 0.00%
Jan 08, 20 7.741 7.741 7.741 7.741 0.06% 804 0.06%
Jan 10, 20 7.741 7.741 7.741 7.741 0.00% 803 0.00%
Jan 11, 20 7.754 7.754 7.754 7.754 0.17% 802 0.17%
Jan 12, 20 7.759 7.759 7.759 7.759 0.06% 801 0.06%
Jan 13, 20 7.765 7.765 7.765 7.765 0.08% 800 0.08%
Jan 14, 20 7.786 7.786 7.786 7.786 0.27% 799 0.27%
Jan 15, 20 7.806 7.806 7.806 7.806 0.26% 798 0.26%
Jan 18, 20 7.811 7.811 7.811 7.811 0.06% 797 0.06%
Jan 19, 20 7.78 7.78 7.78 7.78 -0.40% 796 -0.40%
Jan 20, 20 7.754 7.754 7.754 7.754 -0.33% 795 -0.33%
Jan 21, 20 7.748 7.748 7.748 7.748 -0.08% 794 -0.08%
Jan 22, 20 7.775 7.775 7.775 7.775 0.35% 793 0.35%
Jan 25, 20 7.805 7.805 7.805 7.805 0.39% 792 0.39%
Jan 27, 20 7.788 7.788 7.788 7.788 -0.22% 791 -0.22%
Jan 28, 20 7.805 7.805 7.805 7.805 0.22% 790 0.22%
Jan 29, 20 7.779 7.779 7.779 7.779 -0.33% 789 -0.33%
Feb 01, 20 7.792 7.792 7.792 7.792 0.17% 788 0.17%
Feb 02, 20 7.849 7.849 7.849 7.849 0.73% 787 0.73%
Feb 03, 20 7.849 7.849 7.849 7.849 0.00% 786 0.00%
Feb 04, 20 7.835 7.835 7.835 7.835 -0.18% 785 -0.18%
Feb 05, 20 7.822 7.822 7.822 7.822 -0.17% 784 -0.17%
Feb 08, 20 7.725 7.725 7.725 7.725 -1.24% 783 -1.25%
Feb 09, 20 7.738 7.738 7.738 7.738 0.17% 782 0.17%
Feb 10, 20 7.722 7.722 7.722 7.722 -0.21% 781 -0.21%
Feb 11, 20 7.716 7.716 7.716 7.716 -0.08% 780 -0.08%
Feb 12, 20 7.723 7.723 7.723 7.723 0.09% 779 0.09%
Feb 14, 20 7.723 7.723 7.723 7.723 0.00% 778 0.00%
Feb 15, 20 7.754 7.754 7.754 7.754 0.40% 777 0.40%
Feb 16, 20 7.78 7.78 7.78 7.78 0.34% 776 0.33%
Feb 17, 20 7.786 7.786 7.786 7.786 0.08% 775 0.08%
Feb 18, 20 7.738 7.738 7.738 7.738 -0.62% 774 -0.62%
Feb 22, 20 7.773 7.773 7.773 7.773 0.45% 773 0.45%
Feb 23, 20 7.822 7.822 7.822 7.822 0.63% 772 0.63%
Feb 24, 20 7.832 7.832 7.832 7.832 0.13% 771 0.13%
Feb 25, 20 7.861 7.861 7.861 7.861 0.37% 770 0.37%
Feb 26, 20 7.779 7.779 7.779 7.779 -1.04% 769 -1.05%
Feb 29, 20 7.623 7.623 7.623 7.623 -2.01% 768 -2.03%
Mar 01, 2 7.604 7.604 7.604 7.604 -0.25% 767 -0.25%
Mar 02, 2 7.623 7.623 7.623 7.623 0.25% 766 0.25%
Mar 03, 2 7.658 7.658 7.658 7.658 0.46% 765 0.46%
Mar 04, 2 7.633 7.633 7.633 7.633 -0.33% 764 -0.33%
Mar 08, 2 7.642 7.642 7.642 7.642 0.12% 763 0.12%
Mar 09, 2 7.654 7.654 7.654 7.654 0.16% 762 0.16%
Mar 10, 2 7.635 7.635 7.635 7.635 -0.25% 761 -0.25%
Mar 11, 2 7.627 7.627 7.627 7.627 -0.10% 760 -0.10%
Mar 14, 2 7.599 7.599 7.599 7.599 -0.37% 759 -0.37%
Mar 15, 2 7.58 7.58 7.58 7.58 -0.25% 758 -0.25%
Mar 16, 2 7.571 7.571 7.571 7.571 -0.12% 757 -0.12%
Mar 17, 2 7.512 7.512 7.512 7.512 -0.78% 756 -0.78%
Mar 18, 2 7.52 7.52 7.52 7.52 0.11% 755 0.11%
Mar 21, 2 7.504 7.504 7.504 7.504 -0.21% 754 -0.21%
Mar 22, 2 7.504 7.504 7.504 7.504 0.00% 753 0.00%
Mar 23, 2 7.507 7.507 7.507 7.507 0.04% 752 0.04%
Mar 28, 2 7.498 7.498 7.498 7.498 -0.12% 751 -0.12%
Mar 29, 2 7.514 7.514 7.514 7.514 0.21% 750 0.21%
Mar 30, 2 7.496 7.496 7.496 7.496 -0.24% 749 -0.24%
Mar 31, 2 7.459 7.459 7.459 7.459 -0.49% 748 -0.49%
Apr 04, 20 7.408 7.408 7.408 7.408 -0.68% 747 -0.69%
Apr 05, 20 7.462 7.462 7.462 7.462 0.73% 746 0.73%
Apr 06, 20 7.46 7.46 7.46 7.46 -0.03% 745 -0.03%
Apr 07, 20 7.447 7.447 7.447 7.447 -0.17% 744 -0.17%
Apr 11, 20 7.415 7.415 7.415 7.415 -0.43% 743 -0.43%
Apr 12, 20 7.417 7.417 7.417 7.417 0.03% 742 0.03%
Apr 13, 20 7.435 7.435 7.435 7.435 0.24% 741 0.24%
Apr 18, 20 7.417 7.417 7.417 7.417 -0.24% 740 -0.24%
Apr 20, 20 7.437 7.437 7.437 7.437 0.27% 739 0.27%
Apr 21, 20 7.473 7.473 7.473 7.473 0.48% 738 0.48%
Apr 22, 20 7.456 7.456 7.456 7.456 -0.23% 737 -0.23%
Apr 25, 20 7.47 7.47 7.47 7.47 0.19% 736 0.19%
Apr 26, 20 7.469 7.469 7.469 7.469 -0.01% 735 -0.01%
Apr 27, 20 7.46 7.46 7.46 7.46 -0.12% 734 -0.12%
Apr 28, 20 7.443 7.443 7.443 7.443 -0.23% 733 -0.23%
Apr 29, 20 7.435 7.435 7.435 7.435 -0.11% 732 -0.11%
May 02, 2 7.439 7.439 7.439 7.439 0.05% 731 0.05%
May 03, 2 7.442 7.442 7.442 7.442 0.04% 730 0.04%
May 04, 2 7.432 7.432 7.432 7.432 -0.13% 729 -0.13%
May 05, 2 7.435 7.435 7.435 7.435 0.04% 728 0.04%
May 06, 2 7.435 7.435 7.435 7.435 0.00% 727 0.00%
May 09, 2 7.425 7.425 7.425 7.425 -0.13% 726 -0.13%
May 10, 2 7.428 7.428 7.428 7.428 0.04% 725 0.04%
May 11, 2 7.428 7.428 7.428 7.428 0.00% 724 0.00%
May 12, 2 7.422 7.422 7.422 7.422 -0.08% 723 -0.08%
May 13, 2 7.448 7.448 7.448 7.448 0.35% 722 0.35%
May 16, 2 7.452 7.452 7.452 7.452 0.05% 721 0.05%
May 17, 2 7.452 7.452 7.452 7.452 0.00% 720 0.00%
May 18, 2 7.474 7.474 7.474 7.474 0.30% 719 0.29%
May 19, 2 7.47 7.47 7.47 7.47 -0.05% 718 -0.05%
May 20, 2 7.476 7.476 7.476 7.476 0.08% 717 0.08%
May 23, 2 7.464 7.464 7.464 7.464 -0.16% 716 -0.16%
May 24, 2 7.466 7.466 7.466 7.466 0.03% 715 0.03%
May 25, 2 7.463 7.463 7.463 7.463 -0.04% 714 -0.04%
May 26, 2 7.469 7.469 7.469 7.469 0.08% 713 0.08%
May 27, 2 7.47 7.47 7.47 7.47 0.01% 712 0.01%
May 28, 2 7.471 7.471 7.471 7.471 0.01% 711 0.01%
May 30, 2 7.46 7.46 7.46 7.46 -0.15% 710 -0.15%
May 31, 2 7.471 7.471 7.471 7.471 0.15% 709 0.15%
Jun 01, 20 7.486 7.486 7.486 7.486 0.20% 708 0.20%
Jun 02, 20 7.486 7.486 7.486 7.486 0.00% 707 0.00%
Jun 03, 20 7.488 7.488 7.488 7.488 0.03% 706 0.03%
Jun 06, 20 7.475 7.475 7.475 7.475 -0.17% 705 -0.17%
Jun 07, 20 7.482 7.482 7.482 7.482 0.09% 704 0.09%
Jun 08, 20 7.488 7.488 7.488 7.488 0.08% 703 0.08%
Jun 09, 20 7.486 7.486 7.486 7.486 -0.03% 702 -0.03%
Jun 10, 20 7.491 7.491 7.491 7.491 0.07% 701 0.07%
Jun 13, 20 7.525 7.525 7.525 7.525 0.45% 700 0.45%
Jun 14, 20 7.517 7.517 7.517 7.517 -0.11% 699 -0.11%
Jun 15, 20 7.517 7.517 7.517 7.517 0.00% 698 0.00%
Jun 16, 20 7.504 7.504 7.504 7.504 -0.17% 697 -0.17%
Jun 17, 20 7.501 7.501 7.501 7.501 -0.04% 696 -0.04%
Jun 20, 20 7.494 7.494 7.494 7.494 -0.09% 695 -0.09%
Jun 21, 20 7.498 7.498 7.498 7.498 0.05% 694 0.05%
Jun 22, 20 7.476 7.476 7.476 7.476 -0.29% 693 -0.29%
Jun 23, 20 7.479 7.479 7.479 7.479 0.04% 692 0.04%
Jun 24, 20 7.473 7.473 7.473 7.473 -0.08% 691 -0.08%
Jun 27, 20 7.459 7.459 7.459 7.459 -0.19% 690 -0.19%
Jun 28, 20 7.453 7.453 7.453 7.453 -0.08% 689 -0.08%
Jun 29, 20 7.444 7.444 7.444 7.444 -0.12% 688 -0.12%
Jun 30, 20 7.448 7.448 7.448 7.448 0.05% 687 0.05%
Jul 01, 201 7.419 7.419 7.419 7.419 -0.39% 686 -0.39%
Jul 04, 201 7.425 7.425 7.425 7.425 0.08% 685 0.08%
Jul 05, 201 7.394 7.394 7.394 7.394 -0.42% 684 -0.42%
Jul 07, 201 7.381 7.381 7.381 7.381 -0.18% 683 -0.18%
Jul 08, 201 7.384 7.384 7.384 7.384 0.04% 682 0.04%
Jul 11, 201 7.384 7.384 7.384 7.384 0.00% 681 0.00%
Jul 12, 201 7.337 7.337 7.337 7.337 -0.64% 680 -0.64%
Jul 13, 201 7.284 7.284 7.284 7.284 -0.72% 679 -0.72%
Jul 14, 201 7.285 7.285 7.285 7.285 0.01% 678 0.01%
Jul 15, 201 7.272 7.272 7.272 7.272 -0.18% 677 -0.18%
Jul 18, 201 7.294 7.294 7.294 7.294 0.30% 676 0.30%
Jul 19, 201 7.28 7.28 7.28 7.28 -0.19% 675 -0.19%
Jul 20, 201 7.27 7.27 7.27 7.27 -0.14% 674 -0.14%
Jul 21, 201 7.261 7.261 7.261 7.261 -0.12% 673 -0.12%
Jul 22, 201 7.249 7.249 7.249 7.249 -0.17% 672 -0.17%
Jul 25, 201 7.248 7.248 7.248 7.248 -0.01% 671 -0.01%
Jul 26, 201 7.252 7.252 7.252 7.252 0.06% 670 0.06%
Jul 27, 201 7.25 7.25 7.25 7.25 -0.03% 669 -0.03%
Jul 28, 201 7.185 7.185 7.185 7.185 -0.90% 668 -0.90%
Jul 29, 201 7.163 7.163 7.163 7.163 -0.31% 667 -0.31%
Aug 01, 20 7.139 7.139 7.139 7.139 -0.34% 666 -0.34%
Aug 02, 20 7.174 7.174 7.174 7.174 0.49% 665 0.49%
Aug 03, 20 7.194 7.194 7.194 7.194 0.28% 664 0.28%
Aug 04, 20 7.169 7.169 7.169 7.169 -0.35% 663 -0.35%
Aug 05, 20 7.166 7.166 7.166 7.166 -0.04% 662 -0.04%
Aug 06, 20 7.168 7.168 7.168 7.168 0.03% 661 0.03%
Aug 08, 20 7.173 7.173 7.173 7.173 0.07% 660 0.07%
Aug 09, 20 7.124 7.124 7.124 7.124 -0.68% 659 -0.69%
Aug 10, 20 7.101 7.101 7.101 7.101 -0.32% 658 -0.32%
Aug 11, 20 7.083 7.083 7.083 7.083 -0.25% 657 -0.25%
Aug 12, 20 7.101 7.101 7.101 7.101 0.25% 656 0.25%
Aug 13, 20 7.103 7.103 7.103 7.103 0.03% 655 0.03%
Aug 14, 20 7.103 7.103 7.103 7.103 0.00% 654 0.00%
Aug 16, 20 7.104 7.104 7.104 7.104 0.01% 653 0.01%
Aug 18, 20 7.14 7.14 7.14 7.14 0.51% 652 0.51%
Aug 19, 20 7.099 7.099 7.099 7.099 -0.57% 651 -0.58%
Aug 22, 20 7.156 7.156 7.156 7.156 0.80% 650 0.80%
Aug 23, 20 7.158 7.158 7.158 7.158 0.03% 649 0.03%
Aug 24, 20 7.134 7.134 7.134 7.134 -0.34% 648 -0.34%
Aug 25, 20 7.122 7.122 7.122 7.122 -0.17% 647 -0.17%
Aug 26, 20 7.127 7.127 7.127 7.127 0.07% 646 0.07%
Aug 29, 20 7.121 7.121 7.121 7.121 -0.08% 645 -0.08%
Aug 30, 20 7.107 7.107 7.107 7.107 -0.20% 644 -0.20%
Aug 31, 20 7.11 7.11 7.11 7.11 0.04% 643 0.04%
Sep 01, 20 7.118 7.118 7.118 7.118 0.11% 642 0.11%
Sep 02, 20 7.119 7.119 7.119 7.119 0.01% 641 0.01%
Sep 06, 20 7.097 7.097 7.097 7.097 -0.31% 640 -0.31%
Sep 07, 20 7.055 7.055 7.055 7.055 -0.59% 639 -0.59%
Sep 08, 20 7.042 7.042 7.042 7.042 -0.18% 638 -0.18%
Sep 09, 20 7.057 7.057 7.057 7.057 0.21% 637 0.21%
Sep 12, 20 7.083 7.083 7.083 7.083 0.37% 636 0.37%
Sep 14, 20 7.08 7.08 7.08 7.08 -0.04% 635 -0.04%
Sep 15, 20 7.067 7.067 7.067 7.067 -0.18% 634 -0.18%
Sep 16, 20 7.051 7.051 7.051 7.051 -0.23% 633 -0.23%
Sep 17, 20 7.052 7.052 7.052 7.052 0.01% 632 0.01%
Sep 19, 20 7.052 7.052 7.052 7.052 0.00% 631 0.00%
Sep 20, 20 7.065 7.065 7.065 7.065 0.18% 630 0.18%
Sep 21, 20 7.039 7.039 7.039 7.039 -0.37% 629 -0.37%
Sep 22, 20 6.977 6.977 6.977 6.977 -0.88% 628 -0.88%
Sep 23, 20 6.966 6.966 6.966 6.966 -0.16% 627 -0.16%
Sep 24, 20 6.966 6.966 6.966 6.966 0.00% 626 0.00%
Sep 25, 20 6.966 6.966 6.966 6.966 0.00% 625 0.00%
Sep 26, 20 6.934 6.934 6.934 6.934 -0.46% 624 -0.46%
Sep 27, 20 6.933 6.933 6.933 6.933 -0.01% 623 -0.01%
Sep 28, 20 6.921 6.921 6.921 6.921 -0.17% 622 -0.17%
Sep 29, 20 7.013 7.013 7.013 7.013 1.33% 621 1.32%
Sep 30, 20 6.958 6.958 6.958 6.958 -0.78% 620 -0.79%
Oct 03, 20 6.899 6.899 6.899 6.899 -0.85% 619 -0.85%
Oct 04, 20 6.837 6.837 6.837 6.837 -0.90% 618 -0.90%
Oct 05, 20 6.797 6.797 6.797 6.797 -0.59% 617 -0.59%
Oct 06, 20 6.82 6.82 6.82 6.82 0.34% 616 0.34%
Oct 07, 20 6.848 6.848 6.848 6.848 0.41% 615 0.41%
Oct 10, 20 6.819 6.819 6.819 6.819 -0.42% 614 -0.42%
Oct 13, 20 6.828 6.828 6.828 6.828 0.13% 613 0.13%
Oct 14, 20 6.852 6.852 6.852 6.852 0.35% 612 0.35%
Oct 15, 20 6.854 6.854 6.854 6.854 0.03% 611 0.03%
Oct 17, 20 6.844 6.844 6.844 6.844 -0.15% 610 -0.15%
Oct 18, 20 6.812 6.812 6.812 6.812 -0.47% 609 -0.47%
Oct 19, 20 6.819 6.819 6.819 6.819 0.10% 608 0.10%
Oct 20, 20 6.847 6.847 6.847 6.847 0.41% 607 0.41%
Oct 21, 20 6.848 6.848 6.848 6.848 0.01% 606 0.01%
Oct 24, 20 6.856 6.856 6.856 6.856 0.12% 605 0.12%
Oct 25, 20 6.87 6.87 6.87 6.87 0.20% 604 0.20%
Oct 26, 20 6.871 6.871 6.871 6.871 0.01% 603 0.01%
Oct 27, 20 6.888 6.888 6.888 6.888 0.25% 602 0.25%
Oct 28, 20 6.885 6.885 6.885 6.885 -0.04% 601 -0.04%
Nov 01, 20 6.908 6.908 6.908 6.908 0.33% 600 0.33%
Nov 02, 20 6.9 6.9 6.9 6.9 -0.12% 599 -0.12%
Nov 03, 20 6.823 6.823 6.823 6.823 -1.12% 598 -1.12%
Nov 04, 20 6.838 6.838 6.838 6.838 0.22% 597 0.22%
Nov 07, 20 6.834 6.834 6.834 6.834 -0.06% 596 -0.06%
Nov 08, 20 6.796 6.796 6.796 6.796 -0.56% 595 -0.56%
Nov 09, 20 6.666 6.666 6.666 6.666 -1.91% 594 -1.93%
Nov 10, 20 6.657 6.657 6.657 6.657 -0.14% 593 -0.14%
Nov 11, 20 6.722 6.722 6.722 6.722 0.98% 592 0.97%
Nov 15, 20 6.53 6.53 6.53 6.53 -2.86% 591 -2.90%
Nov 16, 20 6.444 6.444 6.444 6.444 -1.32% 590 -1.33%
Nov 17, 20 6.419 6.419 6.419 6.419 -0.39% 589 -0.39%
Nov 18, 20 6.428 6.428 6.428 6.428 0.14% 588 0.14%
Nov 21, 20 6.304 6.304 6.304 6.304 -1.93% 587 -1.95%
Nov 22, 20 6.307 6.307 6.307 6.307 0.05% 586 0.05%
Nov 23, 20 6.278 6.278 6.278 6.278 -0.46% 585 -0.46%
Nov 24, 20 6.183 6.183 6.183 6.183 -1.51% 584 -1.52%
Nov 25, 20 6.229 6.229 6.229 6.229 0.74% 583 0.74%
Nov 28, 20 6.323 6.323 6.323 6.323 1.51% 582 1.50%
Nov 29, 20 6.317 6.317 6.317 6.317 -0.09% 581 -0.09%
Nov 30, 20 6.243 6.243 6.243 6.243 -1.17% 580 -1.18%
Dec 01, 20 6.212 6.212 6.212 6.212 -0.50% 579 -0.50%
Dec 02, 20 6.241 6.241 6.241 6.241 0.47% 578 0.47%
Dec 05, 20 6.216 6.216 6.216 6.216 -0.40% 577 -0.40%
Dec 06, 20 6.201 6.201 6.201 6.201 -0.24% 576 -0.24%
Dec 07, 20 6.41 6.41 6.41 6.41 3.37% 575 3.31%
Dec 08, 20 6.4 6.4 6.4 6.4 -0.16% 574 -0.16%
Dec 09, 20 6.437 6.437 6.437 6.437 0.58% 573 0.58%
Dec 13, 20 6.423 6.423 6.423 6.423 -0.22% 572 -0.22%
Dec 14, 20 6.404 6.404 6.404 6.404 -0.30% 571 -0.30%
Dec 15, 20 6.538 6.538 6.538 6.538 2.09% 570 2.07%
Dec 16, 20 6.504 6.504 6.504 6.504 -0.52% 569 -0.52%
Dec 19, 20 6.51 6.51 6.51 6.51 0.09% 568 0.09%
Dec 20, 20 6.48 6.48 6.48 6.48 -0.46% 567 -0.46%
Dec 21, 20 6.46 6.46 6.46 6.46 -0.31% 566 -0.31%
Dec 22, 20 6.518 6.518 6.518 6.518 0.90% 565 0.89%
Dec 23, 20 6.544 6.544 6.544 6.544 0.40% 564 0.40%
Dec 26, 20 6.57 6.57 6.57 6.57 0.40% 563 0.40%
Dec 27, 20 6.587 6.587 6.587 6.587 0.26% 562 0.26%
Dec 28, 20 6.581 6.581 6.581 6.581 -0.09% 561 -0.09%
Dec 29, 20 6.523 6.523 6.523 6.523 -0.88% 560 -0.89%
Dec 30, 20 6.512 6.512 6.512 6.512 -0.17% 559 -0.17%
Jan 02, 20 6.402 6.402 6.402 6.402 -1.69% 558 -1.70%
Jan 03, 20 6.44 6.44 6.44 6.44 0.59% 557 0.59%
Jan 04, 20 6.36 6.36 6.36 6.36 -1.24% 556 -1.25%
Jan 05, 20 6.385 6.385 6.385 6.385 0.39% 555 0.39%
Jan 06, 20 6.385 6.385 6.385 6.385 0.00% 554 0.00%
Jan 09, 20 6.394 6.394 6.394 6.394 0.14% 553 0.14%
Jan 10, 20 6.398 6.398 6.398 6.398 0.06% 552 0.06%
Jan 11, 20 6.391 6.391 6.391 6.391 -0.11% 551 -0.11%
Jan 12, 20 6.372 6.372 6.372 6.372 -0.30% 550 -0.30%
Jan 13, 20 6.417 6.417 6.417 6.417 0.71% 549 0.70%
Jan 16, 20 6.44 6.44 6.44 6.44 0.36% 548 0.36%
Jan 17, 20 6.419 6.419 6.419 6.419 -0.33% 547 -0.33%
Jan 18, 20 6.452 6.452 6.452 6.452 0.51% 546 0.51%
Jan 19, 20 6.474 6.474 6.474 6.474 0.34% 545 0.34%
Jan 20, 20 6.462 6.462 6.462 6.462 -0.19% 544 -0.19%
Jan 23, 20 6.451 6.451 6.451 6.451 -0.17% 543 -0.17%
Jan 24, 20 6.437 6.437 6.437 6.437 -0.22% 542 -0.22%
Jan 25, 20 6.423 6.423 6.423 6.423 -0.22% 541 -0.22%
Jan 27, 20 6.398 6.398 6.398 6.398 -0.39% 540 -0.39%
Jan 30, 20 6.405 6.405 6.405 6.405 0.11% 539 0.11%
Jan 31, 20 6.407 6.407 6.407 6.407 0.03% 538 0.03%
Feb 01, 20 6.426 6.426 6.426 6.426 0.30% 537 0.30%
Feb 02, 20 6.4 6.4 6.4 6.4 -0.40% 536 -0.41%
Feb 03, 20 6.408 6.408 6.408 6.408 0.12% 535 0.12%
Feb 06, 20 6.412 6.412 6.412 6.412 0.06% 534 0.06%
Feb 07, 20 6.431 6.431 6.431 6.431 0.30% 533 0.30%
Feb 08, 20 6.747 6.747 6.747 6.747 4.91% 532 4.80%
Feb 09, 20 6.855 6.855 6.855 6.855 1.60% 531 1.59%
Feb 10, 20 6.805 6.805 6.805 6.805 -0.73% 530 -0.73%
Feb 13, 20 6.828 6.828 6.828 6.828 0.34% 529 0.34%
Feb 14, 20 6.875 6.875 6.875 6.875 0.69% 528 0.69%
Feb 15, 20 6.862 6.862 6.862 6.862 -0.19% 527 -0.19%
Feb 16, 20 6.842 6.842 6.842 6.842 -0.29% 526 -0.29%
Feb 17, 20 6.849 6.849 6.849 6.849 0.10% 525 0.10%
Feb 20, 20 6.901 6.901 6.901 6.901 0.76% 524 0.76%
Feb 22, 20 6.935 6.935 6.935 6.935 0.49% 523 0.49%
Feb 23, 20 6.915 6.915 6.915 6.915 -0.29% 522 -0.29%
Feb 27, 20 6.88 6.88 6.88 6.88 -0.51% 521 -0.51%
Feb 28, 20 6.87 6.87 6.87 6.87 -0.15% 520 -0.15%
Mar 01, 2 6.928 6.928 6.928 6.928 0.84% 519 0.84%
Mar 02, 2 6.831 6.831 6.831 6.831 -1.40% 518 -1.41%
Mar 03, 2 6.771 6.771 6.771 6.771 -0.88% 517 -0.88%
Mar 06, 2 6.867 6.867 6.867 6.867 1.42% 516 1.41%
Mar 07, 2 6.832 6.832 6.832 6.832 -0.51% 515 -0.51%
Mar 08, 2 6.864 6.864 6.864 6.864 0.47% 514 0.47%
Mar 09, 2 6.854 6.854 6.854 6.854 -0.15% 513 -0.15%
Mar 10, 2 6.904 6.904 6.904 6.904 0.73% 512 0.73%
Mar 14, 2 6.9 6.9 6.9 6.9 -0.06% 511 -0.06%
Mar 15, 2 6.826 6.826 6.826 6.826 -1.07% 510 -1.08%
Mar 16, 2 6.842 6.842 6.842 6.842 0.23% 509 0.23%
Mar 17, 2 6.86 6.86 6.86 6.86 0.26% 508 0.26%
Mar 18, 2 6.859 6.859 6.859 6.859 -0.01% 507 -0.01%
Mar 20, 2 6.895 6.895 6.895 6.895 0.52% 506 0.52%
Mar 21, 2 6.886 6.886 6.886 6.886 -0.13% 505 -0.13%
Mar 22, 2 6.811 6.811 6.811 6.811 -1.09% 504 -1.10%
Mar 23, 2 6.83 6.83 6.83 6.83 0.28% 503 0.28%
Mar 24, 2 6.828 6.828 6.828 6.828 -0.03% 502 -0.03%
Mar 26, 2 6.831 6.831 6.831 6.831 0.04% 501 0.04%
Mar 27, 2 6.708 6.708 6.708 6.708 -1.80% 500 -1.82%
Mar 29, 2 6.749 6.749 6.749 6.749 0.61% 499 0.61%
Mar 30, 2 6.687 6.687 6.687 6.687 -0.92% 498 -0.92%
Mar 31, 2 6.658 6.658 6.658 6.658 -0.43% 497 -0.43%
Apr 03, 20 6.648 6.648 6.648 6.648 -0.15% 496 -0.15%
Apr 05, 20 6.651 6.651 6.651 6.651 0.05% 495 0.05%
Apr 06, 20 6.768 6.768 6.768 6.768 1.76% 494 1.74%
Apr 07, 20 6.819 6.819 6.819 6.819 0.75% 493 0.75%
Apr 10, 20 6.865 6.865 6.865 6.865 0.67% 492 0.67%
Apr 11, 20 6.811 6.811 6.811 6.811 -0.79% 491 -0.79%
Apr 12, 20 6.779 6.779 6.779 6.779 -0.47% 490 -0.47%
Apr 13, 20 6.821 6.821 6.821 6.821 0.62% 489 0.62%
Apr 17, 20 6.847 6.847 6.847 6.847 0.38% 488 0.38%
Apr 18, 20 6.863 6.863 6.863 6.863 0.23% 487 0.23%
Apr 19, 20 6.853 6.853 6.853 6.853 -0.15% 486 -0.15%
Apr 20, 20 6.878 6.878 6.878 6.878 0.36% 485 0.36%
Apr 21, 20 6.918 6.918 6.918 6.918 0.58% 484 0.58%
Apr 22, 20 6.923 6.923 6.923 6.923 0.07% 483 0.07%
Apr 24, 20 6.943 6.943 6.943 6.943 0.29% 482 0.29%
Apr 25, 20 6.934 6.934 6.934 6.934 -0.13% 481 -0.13%
Apr 26, 20 6.957 6.957 6.957 6.957 0.33% 480 0.33%
Apr 27, 20 6.943 6.943 6.943 6.943 -0.20% 479 -0.20%
Apr 28, 20 6.961 6.961 6.961 6.961 0.26% 478 0.26%
May 02, 2 6.992 6.992 6.992 6.992 0.45% 477 0.44%
May 03, 2 6.955 6.955 6.955 6.955 -0.53% 476 -0.53%
May 04, 2 6.97 6.97 6.97 6.97 0.22% 475 0.22%
May 05, 2 6.942 6.942 6.942 6.942 -0.40% 474 -0.40%
May 07, 2 6.943 6.943 6.943 6.943 0.01% 473 0.01%
May 08, 2 6.928 6.928 6.928 6.928 -0.22% 472 -0.22%
May 09, 2 6.94 6.94 6.94 6.94 0.17% 471 0.17%
May 11, 2 6.941 6.941 6.941 6.941 0.01% 470 0.01%
May 12, 2 6.905 6.905 6.905 6.905 -0.52% 469 -0.52%
May 15, 2 6.806 6.806 6.806 6.806 -1.43% 468 -1.44%
May 16, 2 6.841 6.841 6.841 6.841 0.51% 467 0.51%
May 17, 2 6.843 6.843 6.843 6.843 0.03% 466 0.03%
May 18, 2 6.841 6.841 6.841 6.841 -0.03% 465 -0.03%
May 19, 2 6.854 6.854 6.854 6.854 0.19% 464 0.19%
May 22, 2 6.767 6.767 6.767 6.767 -1.27% 463 -1.28%
May 23, 2 6.789 6.789 6.789 6.789 0.33% 462 0.32%
May 24, 2 6.797 6.797 6.797 6.797 0.12% 461 0.12%
May 25, 2 6.791 6.791 6.791 6.791 -0.09% 460 -0.09%
May 26, 2 6.787 6.787 6.787 6.787 -0.06% 459 -0.06%
May 29, 2 6.668 6.668 6.668 6.668 -1.75% 458 -1.77%
May 30, 2 6.661 6.661 6.661 6.661 -0.10% 457 -0.11%
May 31, 2 6.661 6.661 6.661 6.661 0.00% 456 0.00%
Jun 01, 20 6.623 6.623 6.623 6.623 -0.57% 455 -0.57%
Jun 02, 20 6.624 6.624 6.624 6.624 0.02% 454 0.02%
Jun 05, 20 6.646 6.646 6.646 6.646 0.33% 453 0.33%
Jun 06, 20 6.635 6.635 6.635 6.635 -0.17% 452 -0.17%
Jun 07, 20 6.562 6.562 6.562 6.562 -1.10% 451 -1.11%
Jun 08, 20 6.532 6.532 6.532 6.532 -0.46% 450 -0.46%
Jun 09, 20 6.501 6.501 6.501 6.501 -0.47% 449 -0.48%
Jun 12, 20 6.515 6.515 6.515 6.515 0.22% 448 0.22%
Jun 13, 20 6.492 6.492 6.492 6.492 -0.35% 447 -0.35%
Jun 14, 20 6.467 6.467 6.467 6.467 -0.39% 446 -0.39%
Jun 15, 20 6.479 6.479 6.479 6.479 0.19% 445 0.19%
Jun 16, 20 6.49 6.49 6.49 6.49 0.17% 444 0.17%
Jun 19, 20 6.465 6.465 6.465 6.465 -0.39% 443 -0.39%
Jun 20, 20 6.445 6.445 6.445 6.445 -0.31% 442 -0.31%
Jun 21, 20 6.43 6.43 6.43 6.43 -0.23% 441 -0.23%
Jun 22, 20 6.453 6.453 6.453 6.453 0.36% 440 0.36%
Jun 23, 20 6.459 6.459 6.459 6.459 0.09% 439 0.09%
Jun 25, 20 6.46 6.46 6.46 6.46 0.02% 438 0.02%
Jun 27, 20 6.463 6.463 6.463 6.463 0.05% 437 0.05%
Jun 28, 20 6.497 6.497 6.497 6.497 0.53% 436 0.52%
Jun 29, 20 6.507 6.507 6.507 6.507 0.15% 435 0.15%
Jun 30, 20 6.511 6.511 6.511 6.511 0.06% 434 0.06%
Jul 01, 201 6.511 6.511 6.511 6.511 0.00% 433 0.00%
Jul 02, 201 6.511 6.511 6.511 6.511 0.00% 432 0.00%
Jul 03, 201 6.552 6.552 6.552 6.552 0.63% 431 0.63%
Jul 04, 201 6.548 6.548 6.548 6.548 -0.06% 430 -0.06%
Jul 05, 201 6.55 6.55 6.55 6.55 0.03% 429 0.03%
Jul 06, 201 6.536 6.536 6.536 6.536 -0.21% 428 -0.21%
Jul 07, 201 6.529 6.529 6.529 6.529 -0.11% 427 -0.11%
Jul 10, 201 6.468 6.468 6.468 6.468 -0.93% 426 -0.94%
Jul 11, 201 6.484 6.484 6.484 6.484 0.25% 425 0.25%
Jul 12, 201 6.459 6.459 6.459 6.459 -0.39% 424 -0.39%
Jul 13, 201 6.456 6.456 6.456 6.456 -0.05% 423 -0.05%
Jul 14, 201 6.463 6.463 6.463 6.463 0.11% 422 0.11%
Jul 16, 201 6.463 6.463 6.463 6.463 0.00% 421 0.00%
Jul 17, 201 6.456 6.456 6.456 6.456 -0.11% 420 -0.11%
Jul 18, 201 6.455 6.455 6.455 6.455 -0.02% 419 -0.02%
Jul 19, 201 6.449 6.449 6.449 6.449 -0.09% 418 -0.09%
Jul 20, 201 6.453 6.453 6.453 6.453 0.06% 417 0.06%
Jul 21, 201 6.436 6.436 6.436 6.436 -0.26% 416 -0.26%
Jul 24, 201 6.414 6.414 6.414 6.414 -0.34% 415 -0.34%
Jul 25, 201 6.431 6.431 6.431 6.431 0.27% 414 0.26%
Jul 26, 201 6.446 6.446 6.446 6.446 0.23% 413 0.23%
Jul 27, 201 6.44 6.44 6.44 6.44 -0.09% 412 -0.09%
Jul 28, 201 6.462 6.462 6.462 6.462 0.34% 411 0.34%
Jul 31, 201 6.465 6.465 6.465 6.465 0.05% 410 0.05%
Aug 01, 20 6.44 6.44 6.44 6.44 -0.39% 409 -0.39%
Aug 02, 20 6.46 6.46 6.46 6.46 0.31% 408 0.31%
Aug 03, 20 6.429 6.429 6.429 6.429 -0.48% 407 -0.48%
Aug 04, 20 6.438 6.438 6.438 6.438 0.14% 406 0.14%
Aug 06, 20 6.441 6.441 6.441 6.441 0.05% 405 0.05%
Aug 07, 20 6.457 6.457 6.457 6.457 0.25% 404 0.25%
Aug 08, 20 6.457 6.457 6.457 6.457 0.00% 403 0.00%
Aug 09, 20 6.465 6.465 6.465 6.465 0.12% 402 0.12%
Aug 10, 20 6.494 6.494 6.494 6.494 0.45% 401 0.45%
Aug 11, 20 6.502 6.502 6.502 6.502 0.12% 400 0.12%
Aug 14, 20 6.52 6.52 6.52 6.52 0.28% 399 0.28%
Aug 16, 20 6.533 6.533 6.533 6.533 0.20% 398 0.20%
Aug 18, 20 6.509 6.509 6.509 6.509 -0.37% 397 -0.37%
Aug 21, 20 6.51 6.51 6.51 6.51 0.02% 396 0.02%
Aug 22, 20 6.535 6.535 6.535 6.535 0.38% 395 0.38%
Aug 23, 20 6.535 6.535 6.535 6.535 0.00% 394 0.00%
Aug 24, 20 6.538 6.538 6.538 6.538 0.05% 393 0.05%
Aug 28, 20 6.568 6.568 6.568 6.568 0.46% 392 0.46%
Aug 29, 20 6.533 6.533 6.533 6.533 -0.53% 391 -0.53%
Aug 30, 20 6.536 6.536 6.536 6.536 0.05% 390 0.05%
Aug 31, 20 6.525 6.525 6.525 6.525 -0.17% 389 -0.17%
Sep 01, 20 6.483 6.483 6.483 6.483 -0.64% 388 -0.65%
Sep 04, 20 6.496 6.496 6.496 6.496 0.20% 387 0.20%
Sep 05, 20 6.497 6.497 6.497 6.497 0.02% 386 0.02%
Sep 06, 20 6.507 6.507 6.507 6.507 0.15% 385 0.15%
Sep 07, 20 6.515 6.515 6.515 6.515 0.12% 384 0.12%
Sep 08, 20 6.543 6.543 6.543 6.543 0.43% 383 0.43%
Sep 11, 20 6.562 6.562 6.562 6.562 0.29% 382 0.29%
Sep 12, 20 6.557 6.557 6.557 6.557 -0.08% 381 -0.08%
Sep 13, 20 6.586 6.586 6.586 6.586 0.44% 380 0.44%
Sep 14, 20 6.59 6.59 6.59 6.59 0.06% 379 0.06%
Sep 15, 20 6.598 6.598 6.598 6.598 0.12% 378 0.12%
Sep 18, 20 6.61 6.61 6.61 6.61 0.18% 377 0.18%
Sep 19, 20 6.591 6.591 6.591 6.591 -0.29% 376 -0.29%
Sep 20, 20 6.577 6.577 6.577 6.577 -0.21% 375 -0.21%
Sep 21, 20 6.674 6.674 6.674 6.674 1.47% 374 1.46%
Sep 22, 20 6.663 6.663 6.663 6.663 -0.16% 373 -0.16%
Sep 25, 20 6.618 6.618 6.618 6.618 -0.68% 372 -0.68%
Sep 26, 20 6.669 6.669 6.669 6.669 0.77% 371 0.77%
Sep 27, 20 6.666 6.666 6.666 6.666 -0.04% 370 -0.04%
Sep 28, 20 6.641 6.641 6.641 6.641 -0.38% 369 -0.38%
Sep 29, 20 6.663 6.663 6.663 6.663 0.33% 368 0.33%
Oct 03, 20 6.648 6.648 6.648 6.648 -0.23% 367 -0.23%
Oct 04, 20 6.703 6.703 6.703 6.703 0.83% 366 0.82%
Oct 05, 20 6.729 6.729 6.729 6.729 0.39% 365 0.39%
Oct 06, 20 6.757 6.729 6.764 6.729 0.42% 364 0.42%
Oct 09, 20 6.78 6.76 6.785 6.752 0.34% 363 0.34%
Oct 10, 20 6.741 6.786 6.786 6.739 -0.58% 362 -0.58%
Oct 11, 20 6.74 6.76 6.76 6.73 -0.01% 361 -0.01%
Oct 12, 20 6.753 6.734 6.756 6.729 0.19% 360 0.19%
Oct 13, 20 6.734 6.723 6.749 6.72 -0.28% 359 -0.28%
Oct 16, 20 6.734 6.732 6.746 6.73 0.00% 358 0.00%
Oct 17, 20 6.763 6.745 6.77 6.742 0.43% 357 0.43%
Oct 18, 20 6.76 6.764 6.773 6.758 -0.04% 356 -0.04%
Oct 22, 20 6.762 6.762 6.762 6.762 0.03% 355 0.03%
Oct 23, 20 6.799 6.791 6.806 6.786 0.55% 354 0.55%
Oct 24, 20 6.782 6.798 6.799 6.768 -0.25% 353 -0.25%
Oct 25, 20 6.814 6.809 6.816 6.795 0.47% 352 0.47%
Oct 26, 20 6.798 6.805 6.808 6.798 -0.23% 351 -0.24%
Oct 27, 20 6.807 6.814 6.843 6.798 0.13% 350 0.13%
Oct 29, 20 6.808 6.808 6.808 6.808 0.01% 349 0.01%
Oct 30, 20 6.882 6.821 6.891 6.818 1.09% 348 1.08%
Oct 31, 20 6.862 6.87 6.898 6.856 -0.29% 347 -0.29%
Nov 01, 20 6.892 6.879 6.896 6.872 0.44% 346 0.44%
Nov 02, 20 6.86 6.884 6.889 6.858 -0.46% 345 -0.47%
Nov 03, 20 6.858 6.859 6.876 6.847 -0.03% 344 -0.03%
Nov 06, 20 6.894 6.871 6.901 6.87 0.52% 343 0.52%
Nov 07, 20 6.928 6.923 6.942 6.919 0.49% 342 0.49%
Nov 08, 20 6.939 6.925 6.949 6.918 0.16% 341 0.16%
Nov 09, 20 6.931 6.942 6.944 6.918 -0.12% 340 -0.12%
Nov 10, 20 6.956 6.935 6.97 6.923 0.36% 339 0.36%
Nov 13, 20 6.972 6.976 6.984 6.962 0.23% 338 0.23%
Nov 14, 20 7.05 6.988 7.066 6.982 1.12% 337 1.11%
Nov 15, 20 7.016 7.031 7.038 7.016 -0.48% 336 -0.48%
Nov 16, 20 7.062 7.023 7.084 7.02 0.66% 335 0.65%
Nov 17, 20 7.049 6.953 7.059 6.953 -0.18% 334 -0.18%
Nov 20, 20 6.889 6.979 6.979 6.887 -2.27% 333 -2.30%
Nov 21, 20 6.896 6.891 6.918 6.886 0.10% 332 0.10%
Nov 22, 20 6.959 6.899 6.979 6.899 0.91% 331 0.91%
Nov 23, 20 6.985 6.947 7.022 6.946 0.37% 330 0.37%
Nov 24, 20 7.002 7.009 7.043 6.996 0.24% 329 0.24%
Nov 27, 20 7.056 7.012 7.06 7.012 0.77% 328 0.77%
Nov 28, 20 7.03 7.074 7.079 7.028 -0.37% 327 -0.37%
Nov 29, 20 7.025 7.037 7.045 7.017 -0.07% 326 -0.07%
Nov 30, 20 7.058 7.05 7.071 7.032 0.47% 325 0.47%
Dec 04, 20 7.083 7.088 7.107 7.071 0.35% 324 0.35%
Dec 05, 20 7.059 7.074 7.08 7.054 -0.34% 323 -0.34%
Dec 06, 20 7.031 7.06 7.084 7.029 -0.40% 322 -0.40%
Dec 07, 20 7.054 7.015 7.061 7.012 0.33% 321 0.33%
Dec 08, 20 7.089 7.08 7.109 7.073 0.50% 320 0.49%
Dec 11, 20 7.172 7.094 7.177 7.089 1.17% 319 1.16%
Dec 12, 20 7.191 7.22 7.235 7.169 0.26% 318 0.26%
Dec 13, 20 7.173 7.246 7.255 7.173 -0.25% 317 -0.25%
Dec 14, 20 7.13 7.143 7.169 7.126 -0.60% 316 -0.60%
Dec 15, 20 7.134 7.113 7.14 7.112 0.06% 315 0.06%
Dec 16, 20 7.133 7.133 7.133 7.133 -0.01% 314 -0.01%
Dec 18, 20 7.181 7.17 7.223 7.143 0.67% 313 0.67%
Dec 19, 20 7.178 7.198 7.198 7.164 -0.04% 312 -0.04%
Dec 20, 20 7.219 7.204 7.223 7.195 0.57% 311 0.57%
Dec 21, 20 7.214 7.249 7.293 7.207 -0.07% 310 -0.07%
Dec 22, 20 7.271 7.21 7.293 7.206 0.79% 309 0.79%
Dec 26, 20 7.275 7.289 7.307 7.261 0.06% 308 0.05%
Dec 27, 20 7.219 7.304 7.304 7.218 -0.77% 307 -0.77%
Dec 28, 20 7.396 7.303 7.399 7.302 2.45% 306 2.42%
Dec 29, 20 7.326 7.41 7.41 7.27 -0.95% 305 -0.95%
Jan 01, 20 7.337 7.349 7.363 7.315 0.15% 304 0.15%
Jan 02, 20 7.384 7.341 7.399 7.341 0.64% 303 0.64%
Jan 03, 20 7.322 7.405 7.423 7.32 -0.84% 302 -0.84%
Jan 04, 20 7.331 7.346 7.365 7.328 0.12% 301 0.12%
Jan 05, 20 7.288 7.331 7.343 7.281 -0.59% 300 -0.59%
Jan 08, 20 7.344 7.285 7.348 7.279 0.77% 299 0.77%
Jan 09, 20 7.367 7.36 7.377 7.341 0.31% 298 0.31%
Jan 10, 20 7.441 7.411 7.454 7.411 1.00% 297 1.00%
Jan 11, 20 7.436 7.419 7.456 7.406 -0.07% 296 -0.07%
Jan 12, 20 7.455 7.443 7.482 7.404 0.26% 295 0.26%
Jan 15, 20 7.443 7.471 7.471 7.438 -0.16% 294 -0.16%
Jan 16, 20 7.552 7.504 7.587 7.482 1.46% 293 1.45%
Jan 17, 20 7.415 7.547 7.552 7.374 -1.81% 292 -1.83%
Jan 18, 20 7.471 7.447 7.479 7.436 0.76% 291 0.75%
Jan 19, 20 7.479 7.479 7.486 7.451 0.11% 290 0.11%
Jan 22, 20 7.462 7.498 7.509 7.453 -0.23% 289 -0.23%
Jan 23, 20 7.413 7.49 7.49 7.407 -0.66% 288 -0.66%
Jan 24, 20 7.276 7.265 7.282 7.243 -1.85% 287 -1.87%
Jan 25, 20 7.307 7.312 7.341 7.299 0.43% 286 0.43%
Jan 29, 20 7.441 7.322 7.444 7.295 1.83% 285 1.82%
Jan 30, 20 7.434 7.44 7.478 7.418 -0.09% 284 -0.09%
Jan 31, 20 7.43 7.423 7.439 7.402 -0.05% 283 -0.05%
Feb 01, 20 7.605 7.446 7.625 7.399 2.36% 282 2.33%
Feb 02, 20 7.562 7.679 7.689 7.509 -0.57% 281 -0.57%
Feb 05, 20 7.605 7.62 7.62 7.572 0.57% 280 0.57%
Feb 06, 20 7.568 7.562 7.616 7.538 -0.49% 279 -0.49%
Feb 07, 20 7.531 7.583 7.62 7.496 -0.49% 278 -0.49%
Feb 08, 20 7.466 7.506 7.522 7.466 -0.86% 277 -0.87%
Feb 09, 20 7.49 7.458 7.524 7.452 0.32% 276 0.32%
Feb 12, 20 7.496 7.47 7.525 7.449 0.08% 275 0.08%
Feb 14, 20 7.491 7.453 7.509 7.449 -0.07% 274 -0.07%
Feb 15, 20 7.568 7.567 7.611 7.547 1.03% 273 1.02%
Feb 16, 20 7.577 7.576 7.597 7.571 0.12% 272 0.12%
Feb 18, 20 7.583 7.583 7.583 7.583 0.08% 271 0.08%
Feb 20, 20 7.668 7.606 7.694 7.603 1.12% 270 1.11%
Feb 21, 20 7.71 7.677 7.71 7.657 0.55% 269 0.55%
Feb 22, 20 7.746 7.816 7.816 7.724 0.47% 268 0.47%
Feb 23, 20 7.667 7.76 7.76 7.667 -1.02% 267 -1.03%
Feb 26, 20 7.688 7.657 7.708 7.657 0.27% 266 0.27%
Feb 27, 20 7.666 7.708 7.717 7.657 -0.29% 265 -0.29%
Feb 28, 20 7.726 7.696 7.726 7.673 0.78% 264 0.78%
Mar 01, 2 7.738 7.726 7.776 7.696 0.16% 263 0.16%
Mar 05, 2 7.776 7.755 7.783 7.741 0.49% 262 0.49%
Mar 06, 2 7.775 7.8 7.8 7.758 -0.01% 261 -0.01%
Mar 07, 2 7.678 7.769 7.769 7.678 -1.25% 260 -1.26%
Mar 08, 2 7.662 7.679 7.713 7.652 -0.21% 259 -0.21%
Mar 09, 2 7.671 7.652 7.729 7.634 0.12% 258 0.12%
Mar 12, 2 7.629 7.697 7.7 7.62 -0.55% 257 -0.55%
Mar 13, 2 7.653 7.607 7.665 7.604 0.31% 256 0.31%
Mar 14, 2 7.685 7.646 7.693 7.643 0.42% 255 0.42%
Mar 15, 2 7.633 7.672 7.711 7.625 -0.68% 254 -0.68%
Mar 16, 2 7.557 7.64 7.648 7.557 -1.00% 253 -1.00%
Mar 19, 2 7.608 7.585 7.613 7.542 0.67% 252 0.67%
Mar 20, 2 7.615 7.604 7.628 7.595 0.09% 251 0.09%
Mar 21, 2 7.581 7.66 7.677 7.579 -0.45% 250 -0.45%
Mar 22, 2 7.56 7.581 7.615 7.548 -0.28% 249 -0.28%
Mar 23, 2 7.557 7.533 7.562 7.521 -0.04% 248 -0.04%
Mar 26, 2 7.623 7.577 7.63 7.574 0.87% 247 0.87%
Mar 27, 2 7.333 7.371 7.398 7.302 -3.80% 246 -3.88%
Mar 28, 2 7.398 7.313 7.412 7.286 0.89% 245 0.88%
Apr 03, 20 7.332 7.333 7.367 7.312 -0.89% 244 -0.90%
Apr 04, 20 7.294 7.339 7.345 7.291 -0.52% 243 -0.52%
Apr 05, 20 7.127 7.306 7.306 7.123 -2.29% 242 -2.32%
Apr 06, 20 7.175 7.146 7.179 7.139 0.67% 241 0.67%
Apr 09, 20 7.226 7.204 7.239 7.153 0.71% 240 0.71%
Apr 10, 20 7.379 7.247 7.379 7.247 2.12% 239 2.10%
Apr 11, 20 7.536 7.423 7.542 7.386 2.13% 238 2.11%
Apr 12, 20 7.468 7.512 7.527 7.443 -0.90% 237 -0.91%
Apr 13, 20 7.431 7.503 7.522 7.423 -0.50% 236 -0.50%
Apr 16, 20 7.486 7.404 7.49 7.404 0.74% 235 0.74%
Apr 17, 20 7.489 7.483 7.509 7.471 0.04% 234 0.04%
Apr 18, 20 7.536 7.492 7.536 7.478 0.63% 233 0.63%
Apr 19, 20 7.631 7.602 7.651 7.588 1.26% 232 1.25%
Apr 20, 20 7.718 7.785 7.797 7.655 1.14% 231 1.13%
Apr 23, 20 7.74 7.731 7.769 7.672 0.29% 230 0.28%
Apr 24, 20 7.683 7.738 7.741 7.642 -0.74% 229 -0.74%
Apr 25, 20 7.738 7.714 7.779 7.701 0.72% 228 0.71%
Apr 26, 20 7.755 7.749 7.785 7.723 0.22% 227 0.22%
Apr 27, 20 7.767 7.746 7.773 7.74 0.15% 226 0.15%
May 02, 2 7.733 7.731 7.742 7.702 -0.44% 225 -0.44%
May 03, 2 7.734 7.736 7.746 7.683 0.01% 224 0.01%
May 04, 2 7.728 7.748 7.759 7.723 -0.08% 223 -0.08%
May 07, 2 7.622 7.601 7.655 7.601 -1.37% 222 -1.38%
May 08, 2 7.58 7.636 7.655 7.553 -0.55% 221 -0.55%
May 09, 2 7.709 7.652 7.721 7.648 1.70% 220 1.69%
May 10, 2 7.715 7.715 7.761 7.715 0.08% 219 0.08%
May 11, 2 7.726 7.711 7.757 7.701 0.14% 218 0.14%
May 14, 2 7.826 7.72 7.829 7.708 1.29% 217 1.29%
May 15, 2 7.903 7.906 7.913 7.814 0.98% 216 0.98%
May 16, 2 7.902 7.919 7.945 7.871 -0.01% 215 -0.01%
May 17, 2 7.88 7.922 7.944 7.879 -0.28% 214 -0.28%
May 18, 2 7.835 7.903 7.927 7.76 -0.57% 213 -0.57%
May 20, 2 7.835 7.835 7.835 7.835 0.00% 212 0.00%
May 21, 2 7.809 7.901 7.901 7.802 -0.33% 211 -0.33%
May 22, 2 7.809 7.818 7.847 7.787 0.00% 210 0.00%
May 23, 2 7.849 7.835 7.868 7.827 0.51% 209 0.51%
May 24, 2 7.871 7.845 7.884 7.838 0.28% 208 0.28%
May 25, 2 7.794 7.864 7.888 7.793 -0.98% 207 -0.98%
May 28, 2 7.739 7.733 7.774 7.721 -0.71% 206 -0.71%
May 29, 2 7.756 7.761 7.792 7.753 0.22% 205 0.22%
May 30, 2 7.782 7.742 7.785 7.721 0.34% 204 0.33%
May 31, 2 7.826 7.823 7.851 7.816 0.57% 203 0.56%
Jun 01, 20 7.848 7.86 7.877 7.848 0.28% 202 0.28%
Jun 04, 20 7.876 7.868 7.902 7.852 0.36% 201 0.36%
Jun 05, 20 7.834 7.86 7.874 7.823 -0.53% 200 -0.53%
Jun 06, 20 7.917 7.852 7.934 7.827 1.06% 199 1.05%
Jun 07, 20 7.993 7.939 7.993 7.937 0.96% 198 0.96%
Jun 08, 20 7.947 7.997 7.997 7.918 -0.58% 197 -0.58%
Jun 11, 20 7.963 7.977 8 7.946 0.20% 196 0.20%
Jun 12, 20 7.966 7.972 7.992 7.965 0.04% 195 0.04%
Jun 13, 20 7.93 7.966 7.968 7.919 -0.45% 194 -0.45%
Jun 14, 20 7.945 7.946 7.955 7.9 0.19% 193 0.19%
Jun 15, 20 7.889 7.93 7.943 7.88 -0.70% 192 -0.71%
Jun 18, 20 7.877 7.832 7.882 7.818 -0.15% 191 -0.15%
Jun 19, 20 7.863 7.921 7.921 7.855 -0.18% 190 -0.18%
Jun 20, 20 7.827 7.805 7.85 7.804 -0.46% 189 -0.46%
Jun 21, 20 7.772 7.798 7.812 7.769 -0.70% 188 -0.71%
Jun 22, 20 7.819 7.789 7.841 7.771 0.60% 187 0.60%
Jun 25, 20 7.824 7.814 7.859 7.805 0.06% 186 0.06%
Jun 26, 20 7.829 7.839 7.849 7.807 0.06% 185 0.06%
Jun 27, 20 7.871 7.87 7.878 7.857 0.54% 184 0.54%
Jun 28, 20 7.935 7.904 7.942 7.9 0.81% 183 0.81%
Jun 29, 20 7.903 7.922 7.922 7.869 -0.40% 182 -0.40%
Jul 02, 201 7.912 7.889 7.917 7.867 0.11% 181 0.11%
Jul 03, 201 7.883 7.905 7.906 7.877 -0.37% 180 -0.37%
Jul 04, 201 7.852 7.878 7.916 7.836 -0.39% 179 -0.39%
Jul 05, 201 7.897 7.849 7.9 7.841 0.57% 178 0.57%
Jul 06, 201 7.87 7.89 7.901 7.869 -0.34% 177 -0.34%
Jul 09, 201 7.89 7.871 7.892 7.866 0.25% 176 0.25%
Jul 10, 201 7.9 7.907 7.912 7.893 0.13% 175 0.13%
Jul 11, 201 7.872 7.897 7.914 7.864 -0.35% 174 -0.36%
Jul 12, 201 7.78 7.826 7.842 7.778 -1.17% 173 -1.18%
Jul 13, 201 7.791 7.791 7.802 7.77 0.14% 172 0.14%
Jul 16, 201 7.8 7.82 7.848 7.797 0.12% 171 0.12%
Jul 17, 201 7.746 7.763 7.764 7.729 -0.69% 170 -0.69%
Jul 18, 201 7.752 7.725 7.759 7.723 0.08% 169 0.08%
Jul 19, 201 7.785 7.782 7.785 7.764 0.43% 168 0.42%
Jul 20, 201 7.785 7.787 7.797 7.772 0.00% 167 0.00%
Jul 23, 201 7.81 7.788 7.819 7.774 0.32% 166 0.32%
Jul 24, 201 7.784 7.806 7.815 7.778 -0.33% 165 -0.33%
Jul 25, 201 7.785 7.807 7.811 7.782 0.01% 164 0.01%
Jul 26, 201 7.759 7.806 7.806 7.756 -0.33% 163 -0.33%
Jul 27, 201 7.78 7.766 7.788 7.762 0.27% 162 0.27%
Jul 30, 201 7.79 7.78 7.799 7.776 0.13% 161 0.13%
Jul 31, 201 7.772 7.797 7.797 7.769 -0.23% 160 -0.23%
Aug 01, 20 7.701 7.767 7.841 7.701 -0.91% 159 -0.92%
Aug 02, 20 7.721 7.698 7.732 7.681 0.26% 158 0.26%
Aug 03, 20 7.763 7.742 7.771 7.739 0.54% 157 0.54%
Aug 06, 20 7.768 7.754 7.773 7.747 0.06% 156 0.06%
Aug 07, 20 7.786 7.772 7.787 7.757 0.23% 155 0.23%
Aug 08, 20 7.782 7.792 7.793 7.776 -0.05% 154 -0.05%
Aug 09, 20 7.745 7.754 7.762 7.74 -0.48% 153 -0.48%
Aug 10, 20 7.754 7.743 7.759 7.737 0.12% 152 0.12%
Aug 13, 20 7.823 7.807 7.825 7.789 0.89% 151 0.89%
Aug 14, 20 7.818 7.8 7.824 7.795 -0.06% 150 -0.06%
Aug 16, 20 7.861 7.849 7.876 7.839 0.55% 149 0.55%
Aug 20, 20 7.838 7.836 7.842 7.826 -0.29% 148 -0.29%
Aug 21, 20 7.827 7.834 7.834 7.814 -0.14% 147 -0.14%
Aug 23, 20 7.879 7.878 7.879 7.861 0.66% 146 0.66%
Aug 24, 20 7.871 7.895 7.9 7.871 -0.10% 145 -0.10%
Aug 27, 20 7.894 7.865 7.898 7.86 0.29% 144 0.29%
Aug 28, 20 7.895 7.892 7.921 7.892 0.01% 143 0.01%
Aug 29, 20 7.918 7.914 7.92 7.895 0.29% 142 0.29%
Aug 30, 20 7.93 7.93 7.941 7.914 0.15% 141 0.15%
Aug 31, 20 7.951 7.951 7.958 7.937 0.26% 140 0.26%
Sep 03, 20 7.999 7.94 8 7.917 0.60% 139 0.60%
Sep 04, 20 8.062 8.006 8.069 7.986 0.79% 138 0.78%
Sep 05, 20 8.049 8.043 8.11 8.033 -0.16% 137 -0.16%
Sep 06, 20 8.056 8.038 8.085 8.033 0.09% 136 0.09%
Sep 07, 20 8.031 8.05 8.05 8.011 -0.31% 135 -0.31%
Sep 10, 20 8.158 8.069 8.158 8.069 1.58% 134 1.57%
Sep 11, 20 8.182 8.155 8.189 8.134 0.29% 133 0.29%
Sep 12, 20 8.134 8.218 8.231 8.121 -0.59% 132 -0.59%
Sep 14, 20 8.127 8.093 8.131 8.091 -0.09% 131 -0.09%
Sep 16, 20 8.124 8.143 8.148 8.121 -0.04% 130 -0.04%
Sep 17, 20 8.098 8.164 8.184 8.09 -0.32% 129 -0.32%
Sep 18, 20 8.14 8.106 8.143 8.043 0.52% 128 0.52%
Sep 19, 20 8.074 8.124 8.134 8.067 -0.81% 127 -0.81%
Sep 21, 20 8.076 8.031 8.135 8.017 0.02% 126 0.02%
Sep 24, 20 8.122 8.094 8.13 8.074 0.57% 125 0.57%
Sep 25, 20 8.125 8.131 8.141 8.113 0.04% 124 0.04%
Sep 26, 20 8.072 8.124 8.124 8.063 -0.65% 123 -0.65%
Sep 27, 20 8.027 8.043 8.073 8.024 -0.56% 122 -0.56%
Sep 28, 20 8.024 8.042 8.053 8.015 -0.04% 121 -0.04%
Oct 01, 20 7.988 7.923 7.997 7.923 -0.45% 120 -0.45%
Oct 03, 20 8.112 8.057 8.115 8.031 1.55% 119 1.54%
Oct 04, 20 8.158 8.193 8.21 8.155 0.57% 118 0.57%
Oct 05, 20 8.024 8.158 8.165 8.024 -1.64% 117 -1.66%
Oct 08, 20 7.974 7.989 8.017 7.968 -0.62% 116 -0.63%
Oct 09, 20 8.076 7.989 8.092 7.989 1.28% 115 1.27%
Oct 10, 20 8.031 8.049 8.071 8.027 -0.56% 114 -0.56%
Oct 11, 20 7.986 8.001 8.023 7.978 -0.56% 113 -0.56%
Oct 12, 20 7.984 7.971 8.008 7.963 -0.03% 112 -0.03%
Oct 15, 20 7.921 7.962 7.983 7.921 -0.79% 111 -0.79%
Oct 16, 20 7.872 7.946 7.954 7.87 -0.62% 110 -0.62%
Oct 17, 20 7.909 7.885 7.926 7.863 0.47% 109 0.47%
Oct 19, 20 7.921 7.891 7.927 7.88 0.15% 108 0.15%
Oct 22, 20 7.93 7.935 7.935 7.892 0.11% 107 0.11%
Oct 23, 20 7.894 7.937 7.938 7.88 -0.45% 106 -0.46%
Oct 24, 20 7.872 7.852 7.878 7.83 -0.28% 105 -0.28%
Oct 25, 20 7.867 7.864 7.885 7.845 -0.06% 104 -0.06%
Oct 26, 20 7.877 7.885 7.891 7.861 0.13% 103 0.13%
Oct 29, 20 7.81 7.836 7.836 7.797 -0.85% 102 -0.85%
Oct 30, 20 7.834 7.825 7.84 7.818 0.31% 101 0.31%
Oct 31, 20 7.853 7.881 7.893 7.846 0.24% 100 0.24%
Nov 01, 20 7.823 7.831 7.84 7.82 -0.38% 99 -0.38%
Nov 02, 20 7.781 7.785 7.793 7.752 -0.54% 98 -0.54%
Nov 05, 20 7.808 7.799 7.812 7.791 0.35% 97 0.35%
Nov 06, 20 7.796 7.801 7.811 7.791 -0.15% 96 -0.15%
Nov 09, 20 7.765 7.766 7.781 7.757 -0.40% 95 -0.40%
Nov 12, 20 7.804 7.789 7.821 7.788 0.50% 94 0.50%
Nov 13, 20 7.762 7.777 7.783 7.757 -0.54% 93 -0.54%
Nov 14, 20 7.733 7.724 7.748 7.707 -0.37% 92 -0.37%
Nov 15, 20 7.756 7.736 7.76 7.734 0.30% 91 0.30%
Nov 16, 20 7.815 7.775 7.816 7.768 0.76% 90 0.76%
Nov 19, 20 7.791 7.82 7.836 7.789 -0.31% 89 -0.31%
Nov 20, 20 7.792 7.767 7.795 7.756 0.01% 88 0.01%
Nov 22, 20 7.71 7.754 7.767 7.704 -1.05% 87 -1.06%
Nov 26, 20 7.726 7.677 7.738 7.677 0.21% 86 0.21%
Nov 27, 20 7.734 7.747 7.75 7.713 0.10% 85 0.10%
Nov 28, 20 7.644 7.688 7.698 7.644 -1.16% 84 -1.17%
Nov 29, 20 7.608 7.62 7.62 7.576 -0.47% 83 -0.47%
Nov 30, 20 7.607 7.627 7.63 7.596 -0.01% 82 -0.01%
Dec 03, 20 7.626 7.646 7.653 7.616 0.25% 81 0.25%
Dec 04, 20 7.574 7.618 7.618 7.566 -0.68% 80 -0.68%
Dec 05, 20 7.44 7.562 7.573 7.435 -1.77% 79 -1.79%
Dec 06, 20 7.423 7.412 7.443 7.371 -0.23% 78 -0.23%
Dec 07, 20 7.464 7.401 7.48 7.389 0.55% 77 0.55%
Dec 10, 20 7.587 7.505 7.598 7.493 1.65% 76 1.63%
Dec 11, 20 7.528 7.695 7.703 7.512 -0.78% 75 -0.78%
Dec 12, 20 7.411 7.476 7.479 7.41 -1.55% 74 -1.57%
Dec 13, 20 7.408 7.389 7.437 7.382 -0.04% 73 -0.04%
Dec 14, 20 7.441 7.429 7.464 7.425 0.45% 72 0.44%
Dec 17, 20 7.461 7.443 7.463 7.423 0.27% 71 0.27%
Dec 18, 20 7.345 7.427 7.438 7.345 -1.55% 70 -1.57%
Dec 19, 20 7.219 7.241 7.288 7.218 -1.72% 69 -1.73%
Dec 20, 20 7.272 7.253 7.275 7.233 0.73% 68 0.73%
Dec 21, 20 7.276 7.269 7.316 7.259 0.06% 67 0.05%
Dec 24, 20 7.287 7.298 7.306 7.278 0.15% 66 0.15%
Dec 26, 20 7.263 7.249 7.267 7.228 -0.33% 65 -0.33%
Dec 27, 20 7.277 7.307 7.307 7.235 0.19% 64 0.19%
Dec 28, 20 7.391 7.274 7.393 7.266 1.57% 63 1.55%
Dec 31, 20 7.37 7.368 7.389 7.339 -0.28% 62 -0.28%
Jan 01, 20 7.418 7.401 7.447 7.385 0.65% 61 0.65%
Jan 02, 20 7.354 7.409 7.415 7.35 -0.86% 60 -0.87%
Jan 03, 20 7.427 7.397 7.433 7.381 0.99% 59 0.99%
Jan 04, 20 7.448 7.407 7.475 7.406 0.28% 58 0.28%
Jan 07, 20 7.508 7.467 7.519 7.439 0.81% 57 0.80%
Jan 08, 20 7.454 7.503 7.534 7.439 -0.72% 56 -0.72%
Jan 09, 20 7.47 7.476 7.482 7.444 0.21% 55 0.21%
Jan 10, 20 7.476 7.488 7.516 7.466 0.08% 54 0.08%
Jan 11, 20 7.503 7.479 7.519 7.449 0.36% 53 0.36%
Jan 14, 20 7.431 7.474 7.474 7.423 -0.96% 52 -0.96%
Jan 15, 20 7.473 7.472 7.49 7.457 0.57% 51 0.56%
Jan 16, 20 7.563 7.479 7.577 7.465 1.20% 50 1.20%
Jan 17, 20 7.549 7.573 7.587 7.533 -0.19% 49 -0.19%
Jan 18, 20 7.596 7.593 7.609 7.567 0.62% 48 0.62%
Jan 21, 20 7.569 7.628 7.65 7.545 -0.36% 47 -0.36%
Jan 22, 20 7.533 7.552 7.555 7.516 -0.48% 46 -0.48%
Jan 23, 20 7.577 7.52 7.585 7.511 0.58% 45 0.58%
Jan 24, 20 7.557 7.569 7.604 7.555 -0.26% 44 -0.26%
Jan 25, 20 7.546 7.578 7.578 7.524 -0.15% 43 -0.15%
Jan 28, 20 7.541 7.558 7.562 7.535 -0.07% 42 -0.07%
Jan 29, 20 7.525 7.533 7.551 7.522 -0.21% 41 -0.21%
Jan 30, 20 7.551 7.541 7.556 7.533 0.35% 40 0.34%
Jan 31, 20 7.483 7.532 7.551 7.482 -0.90% 39 -0.90%
Feb 01, 20 7.61 7.47 7.651 7.425 1.70% 38 1.68%
Feb 04, 20 7.672 7.65 7.674 7.632 0.81% 37 0.81%
Feb 05, 20 7.615 7.669 7.672 7.609 -0.74% 36 -0.75%
Feb 06, 20 7.565 7.602 7.602 7.565 -0.66% 35 -0.66%
Feb 07, 20 7.501 7.573 7.588 7.47 -0.85% 34 -0.85%
Feb 08, 20 7.524 7.488 7.531 7.459 0.31% 33 0.31%
Feb 11, 20 7.529 7.524 7.548 7.509 0.07% 32 0.07%
Feb 12, 20 7.534 7.54 7.54 7.51 0.07% 31 0.07%
Feb 13, 20 7.466 7.469 7.479 7.436 -0.90% 30 -0.91%
Feb 14, 20 7.521 7.485 7.524 7.483 0.74% 29 0.73%
Feb 15, 20 7.577 7.539 7.584 7.534 0.74% 28 0.74%
Feb 18, 20 7.58 7.601 7.601 7.565 0.04% 27 0.04%
Feb 20, 20 7.545 7.571 7.572 7.541 -0.46% 26 -0.46%
Feb 21, 20 7.544 7.573 7.573 7.543 -0.01% 25 -0.01%
Feb 22, 20 7.605 7.544 7.61 7.544 0.81% 24 0.81%
Feb 25, 20 7.584 7.591 7.611 7.582 -0.28% 23 -0.28%
Feb 26, 20 7.587 7.624 7.624 7.578 0.04% 22 0.04%
Feb 27, 20 7.672 7.608 7.699 7.591 1.12% 21 1.11%
Feb 28, 20 7.591 7.679 7.679 7.591 -1.06% 20 -1.06%
Mar 01, 2 7.556 7.588 7.589 7.545 -0.46% 19 -0.46%
Mar 05, 2 7.556 7.55 7.561 7.53 0.00% 18 0.00%
Mar 06, 2 7.572 7.554 7.587 7.548 0.21% 17 0.21%
Mar 07, 2 7.58 7.575 7.58 7.561 0.11% 16 0.11%
Mar 08, 2 7.532 7.565 7.571 7.524 -0.63% 15 -0.64%
Mar 11, 2 7.512 7.54 7.542 7.503 -0.27% 14 -0.27%
Mar 12, 2 7.513 7.527 7.536 7.493 0.01% 13 0.01%
Mar 13, 2 7.548 7.534 7.553 7.523 0.47% 12 0.46%
Mar 14, 2 7.553 7.59 7.59 7.536 0.07% 11 0.07%
Mar 15, 2 7.502 7.558 7.561 7.5 -0.68% 10 -0.68%
Mar 18, 2 7.48 7.477 7.486 7.452 -0.29% 9 -0.29%
Mar 19, 2 7.536 7.494 7.545 7.479 0.75% 8 0.75%
Mar 20, 2 7.517 7.535 7.544 7.513 -0.25% 7 -0.25%
Mar 22, 2 7.504 7.477 7.506 7.474 -0.17% 6 -0.17%
Mar 25, 2 7.471 7.471 7.474 7.456 -0.44% 5 -0.44%
Mar 26, 2 7.342 7.329 7.343 7.328 -1.73% 4 -1.74%
Mar 27, 2 7.327 7.344 7.357 7.323 -0.20% 3 -0.20%
Mar 28, 2 7.323 7.319 7.334 7.301 -0.05% 2 -0.05%
Mar 29, 2 7.346 7.329 7.351 7.31 0.31% 1 0.31%
Cost of Debt (kd)
Interest expense 2070
STD 0.00
LTD 0.00
Total Debt 4352
IT Exp 2540.00
PBT 10032.00
Eff Tax Rate 25%
Cost of Debt (kd) 48%
Tax Adjusted kd 36%
Cost of Equity (ke)

Rf 7.27%
Beta 1%
Rm 9.47%
Cost of Equity (ke) 7.29%
Capital Structure
Total Debt 4352
Total Equity (mktcap) 284,465
Cost of Capital (ke) 7.71%

Maruti 1 2 3 4 5
Valuation Analysis 2020 2021 2022 2023 2024
Discount rate/WACC 7.71%
Free Cash Flow Valuation

2020 2021 2022 2023 2024
Operating Cash Flow 3,476 5,698 7,649 11,889 6,539
Investing Cash Flow (5,767) (6,671) (8,748) (9,348) (9,990)
Free Cash Flow (2,291) (973) (1,099) 2,541 (3,451)

PV of FCF at end of 2019 (2,127) (839) (879) 1,888 (2,380)
PV of FCF during forecast period ₹ (19,074.01)

Terminal value:
Base FCF for terminal growth ₹ (7,034.25)
Terminal growth rate 71.29%
PV of FCF at end of 2029 ₹ 18,950.71
PV of FCF at end of 2019 ₹ 9,015.28
PV of FCF ₹ (10,058.72)
Initial financial assets ₹ 78.48
Estimated value of equity ₹ (10,137.21)
Number of shares at end of 2019 30
Estimated value per share ₹ (337.91)
Dividend Valuation Model
Dividends ₹ 6,051.93 ₹ 5,222.18 ₹ 5,870.36 ₹ 6,589.63 ₹ 7,387.33

PV of dividends at end of 2019 5,619 4,501 4,698 4,896 5,095
PV of divs during forecast period 50,816

Terminal value:
Base dividend for terminal growth 10,851
Terminal dividend growth rate 7.30%
PV of dividends at end of 2029 2,824,977
PV of dividends at end of 2019 1,343,905
PV of dividends ₹ 1,394,721.68
Number of shares at end of 2019 30
Estimated value per share ₹ 46,490.72
6 7 8 9 10
2025 2026 2027 2028 2029
2025 2026 2027 2028 2029

9,814 4,892 2,896 8,739 6,749
(10,677) (11,157) (11,972) (12,846) (13,783)
(863) (6,265) (9,076) (4,107) (7,034)

(553) (3,725) (5,009) (2,104) (3,346)
₹ 8,185.61 ₹ 8,783.16 ₹ 9,424.33 ₹ 10,112.30 ₹ 10,850.50

5,242 5,222 5,202 5,182 5,162
Date Open High Low Close Adj Close Volume Returns Rf
4/1/2015 1147.767 1159.4 1145.333 1156.167 1007.116 1500330
4/6/2015 1157.7 1176.2 1148.133 1171.933 1020.85 2732079 1.013637 0.84%
4/7/2015 1180.167 1188.467 1165.5 1179.8 1027.703 2142483 1.006713 0.00%
4/8/2015 1183.267 1191.5 1174.133 1186.3 1033.365 2066943 1.005509 -0.15%
4/9/2015 1190 1192 1170.4 1180.533 1028.341 1702879 0.995139 0.35%
4/10/2015 1180 1185.333 1166.667 1176 1024.392 1415592 0.99616 -0.06%
4/13/2015 1186.833 1204.667 1180.833 1202.333 1047.331 2358313 1.022392 -0.18%
4/15/2015 1202.667 1213.3 1178.6 1191.767 1038.127 2280493 0.991212 0.22%
4/16/2015 1192 1192 1160 1169.533 1018.759 2251882 0.981344 -0.10%
4/17/2015 1173.4 1177.6 1153.4 1159.833 1010.31 1497997 0.991706 0.04%
4/20/2015 1161.267 1161.267 1112.667 1132.3 986.3262 2375331 0.976261 -0.27%
4/21/2015 1132 1146.933 1120 1125.833 980.6931 2067291 0.994289 -0.26%
4/22/2015 1129.867 1168 1123.833 1163.733 1013.707 2776149 1.033664 0.05%
4/23/2015 1170 1174.933 1142.033 1149.4 1001.222 2547232 0.987683 0.39%
4/24/2015 1148 1150.533 1113.333 1119.067 974.7988 2187252 0.973609 -0.12%
4/27/2015 1119.967 1130.567 1105 1111.8 968.4689 2775021 0.993506 -0.22%
4/28/2015 1123 1123 1090.667 1110.3 967.1623 3310885 0.998651 0.69%
4/29/2015 1107.733 1114.833 1097.333 1103.5 961.239 2125135 0.993876 0.57%
4/30/2015 1103.867 1104.467 1083.733 1087.533 947.3306 3737527 0.985531 -0.14%
5/4/2015 1093.833 1100.3 1078.733 1086.2 946.169 2455548 0.998774 0.53%
5/5/2015 1090 1110 1084.5 1094.933 953.7767 2135422 1.00804 1.28%
5/6/2015 1095 1095.933 1038.8 1043.1 908.6255 4843735 0.952661 -0.20%
5/7/2015 1040 1056.667 1029.067 1045.933 911.0937 3978019 1.002716 -1.15%
5/8/2015 1059.333 1076.667 1054.367 1067.5 929.88 3842286 1.02062 0.81%
5/11/2015 1074.2 1088 1071.833 1076.867 938.0392 3087799 1.008775 0.09%
5/12/2015 1076.6 1076.6 1036.667 1039.6 905.5767 3287785 0.965393 -0.23%
5/13/2015 1046.7 1063.333 1040.533 1059.8 923.1727 2439559 1.019431 0.09%
5/14/2015 1057.433 1061.267 1046.933 1051.233 915.7103 1777146 0.991917 -0.61%
5/15/2015 1057.9 1068 1050.333 1061.3 924.4792 2762061 1.009576 -0.51%
5/18/2015 1064.933 1077.533 1059.333 1074.9 936.326 1792155 1.012815 -0.04%
5/19/2015 1076.633 1090 1072.667 1080.467 941.1749 2281797 1.005179 0.27%
5/20/2015 1085.3 1090.3 1072 1075.033 936.4421 1442643 0.994971 -0.23%
5/21/2015 1080 1094 1072.9 1092.2 951.3956 2451279 1.015968 0.08%
5/22/2015 1093.333 1108 1088.533 1102.3 960.1938 2647665 1.009248 0.34%
5/25/2015 1099.867 1099.867 1083.333 1086.833 946.7209 1397434 0.985969 -0.29%
5/26/2015 1091.133 1091.133 1072.333 1078.933 939.8395 2059530 0.992731 -0.18%
5/27/2015 1080 1097.267 1072.833 1090.267 949.7118 1575588 1.010504 -0.50%
5/28/2015 1091.4 1093.9 1070 1084.5 944.6885 2633245 0.994711 0.01%
5/29/2015 1087 1113.167 1083.8 1102.967 960.7742 4191568 1.017028 0.08%
6/1/2015 1116 1139.333 1095.333 1137.033 990.4491 5386807 1.030886 1.41%
6/2/2015 1140.667 1145.2 1111.333 1115.7 971.866 4373604 0.981238 0.23%
6/3/2015 1116.667 1125.033 1096 1102.433 960.3098 3209997 0.988109 0.74%
6/4/2015 1105.333 1120 1097.033 1108.3 965.4202 1967170 1.005322 -0.34%
6/5/2015 1106.667 1136 1105.833 1122.4 977.7024 2404830 1.012722 0.00%
6/8/2015 1122.467 1137.333 1114.067 1119.167 974.8859 2129532 0.997119 -2.31%
6/9/2015 1117.3 1123.867 1104 1111.267 968.0045 1416730 0.992941 -0.15%
6/10/2015 1114 1145.267 1113.333 1137.367 990.7396 2389308 1.023487 0.46%
6/11/2015 1143.267 1149.633 1113.5 1117.433 973.376 2981295 0.982474 0.69%
6/12/2015 1116.4 1122.133 1100 1104.967 962.5166 1835109 0.988844 0.09%
6/15/2015 1110.133 1129.6 1101.333 1112.267 968.8753 1700772 1.006606 -0.29%
6/16/2015 1113.333 1123.333 1103.9 1118.267 974.102 2043630 1.005395 0.24%
6/17/2015 1124 1148.333 1117.333 1140.567 993.5269 3984108 1.019941 -0.46%
6/18/2015 1143.333 1153 1139.167 1144.767 997.1855 2842159 1.003683 -1.06%
6/19/2015 1150 1161.4 1138.167 1144.067 996.5757 2126232 0.999388 -0.71%
6/22/2015 1150 1159.333 1144.367 1155 1006.1 1613481 1.009557 0.36%
6/23/2015 1160.667 1181.333 1158.333 1177.7 1025.873 2350728 1.019654 0.15%
6/24/2015 1178.667 1183.133 1163.333 1168.833 1018.15 1816593 0.992471 0.72%
6/25/2015 1160.067 1211.333 1160.067 1206.5 1050.96 4201746 1.032226 0.24%
6/26/2015 1202.4 1202.667 1183.333 1187.133 1034.09 1818054 0.983948 -0.03%
6/29/2015 1164.667 1196.667 1146 1193.7 1039.81 3110302 1.005532 0.83%
6/30/2015 1190.4 1205.933 1178.667 1188.533 1035.31 3076677 0.995672 -0.32%
7/1/2015 1188.633 1212.667 1188.633 1207.8 1052.093 2471292 1.016211 -0.56%
7/2/2015 1208 1212 1194.667 1200.233 1045.501 1335757 0.993735 -0.08%
7/3/2015 1200 1216.667 1195 1204.867 1049.538 1830951 1.00386 -0.15%
7/6/2015 1183.367 1214.333 1183.333 1210.7 1054.619 2029512 1.004841 -0.59%
7/7/2015 1211.3 1216 1196.8 1207.567 1051.89 1728982 0.997412 0.35%
7/8/2015 1193.333 1209.8 1180 1204.3 1049.044 2385891 0.997295 0.01%
7/9/2015 1210.167 1234 1210.167 1232.6 1073.696 2888308 1.023499 0.14%
7/10/2015 1233.333 1253.333 1233.033 1250.933 1089.665 2696910 1.014874 0.13%
7/13/2015 1250.933 1253.333 1229.333 1238.467 1078.806 2160397 0.990034 0.83%
7/14/2015 1239.8 1247.967 1234.067 1238.367 1078.719 1669578 0.999919 -0.56%
7/15/2015 1243.333 1253.333 1241.633 1246.267 1085.6 1757511 1.006379 0.20%
7/16/2015 1246.667 1251.333 1238 1245.367 1084.816 2124406 0.999278 0.08%
7/17/2015 1247.267 1258.667 1242.7 1247.733 1086.878 2513529 1.0019 -0.19%
7/20/2015 1248.667 1253.267 1233.333 1244.867 1084.381 1654725 0.997703 0.01%
7/21/2015 1246.6 1255.333 1225.4 1229.967 1071.402 1305582 0.988031 0.11%
7/22/2015 1229.067 1245.333 1220.7 1236.3 1076.919 1643224 1.005149 -0.05%
7/23/2015 1240 1243.033 1215.333 1220.7 1063.33 2011395 0.987382 -0.10%
7/24/2015 1223.333 1224.633 1198.033 1201.567 1046.663 1986279 0.984326 -0.32%
7/27/2015 1198.067 1198.667 1158.567 1162.233 1012.4 3556780 0.967265 0.35%
7/28/2015 1166.667 1181.333 1162.433 1172.633 1021.46 1856446 1.008948 -0.03%
7/29/2015 1177.867 1198.967 1166.7 1193.533 1039.666 1687711 1.017824 -0.29%
7/30/2015 1203.333 1206.667 1178.967 1182.5 1030.055 2621203 0.990756 0.05%
7/31/2015 1189.667 1210.567 1177.333 1194.167 1040.217 2882673 1.009866 0.15%
8/3/2015 1140.033 1189.333 1136.033 1186.267 1033.335 4953312 0.993385 -0.19%
8/4/2015 1186.667 1196.533 1172.667 1183.167 1030.635 2105218 0.997387 0.09%
8/5/2015 1183.167 1194.6 1179.4 1186.4 1033.452 1552152 1.002733 0.34%
8/6/2015 1184.733 1224.533 1183.333 1220.5 1063.155 2809791 1.028742 -0.05%
8/7/2015 1220 1229.333 1210.733 1222.3 1064.724 2368350 1.001475 -0.38%
8/10/2015 1221.033 1229.467 1204.067 1213.833 1057.349 2166975 0.993073 0.04%
8/11/2015 1214.8 1216.6 1188 1200.767 1045.966 1658853 0.989235 -0.27%
8/12/2015 1195.033 1195.133 1168 1175 1023.521 2478813 0.978541 0.10%
8/13/2015 1175 1195.967 1165.333 1173.433 1022.157 3626170 0.998667 0.00%
8/14/2015 1185.833 1203.167 1166.7 1199.667 1045.008 1955958 1.022356 -0.67%
8/17/2015 1195.267 1200 1177.033 1186.9 1033.887 1508725 0.989358 0.01%
8/18/2015 1195.467 1209.967 1188.733 1200.1 1045.385 2073873 1.011121 -0.01%
8/19/2015 1199.933 1213.333 1190.667 1209.8 1053.835 1626091 1.008083 -0.04%
8/20/2015 1196.667 1212.667 1176 1187.9 1034.758 2032938 0.981898 0.08%
8/21/2015 1170 1170 1150 1160 1010.455 3087904 0.976513 0.48%
8/24/2015 1132 1132 1070 1087.7 947.4758 4809892 0.937672 1.39%
8/25/2015 1099.967 1110.333 1050 1083.1 943.4689 5436565 0.995771 -1.01%
8/26/2015 1085.267 1095 1056.4 1061.467 924.6245 3418867 0.980027 -0.29%
8/27/2015 1086.667 1092 1060.067 1080.033 940.7975 6486766 1.017491 -0.32%
8/28/2015 1093.267 1103.333 1070.133 1077.633 938.707 3557331 0.997778 0.14%
8/31/2015 1078 1086.667 1066 1068.6 930.8381 2546173 0.991617 0.09%
9/1/2015 1053.333 1058 1025.667 1038.6 913.9714 4791088 0.98188 -0.42%
9/2/2015 1056 1056 1013.3 1018.433 896.2248 4657150 0.980583 -0.01%
9/3/2015 1028.2 1048 1025.067 1045.867 920.366 3510199 1.026937 -0.05%
9/4/2015 1039.267 1043.133 1013.333 1022.567 899.862 3262708 0.977722 0.09%
9/7/2015 1026.367 1034 1002.667 1006.333 885.5766 1831632 0.984125 0.62%
9/8/2015 1010 1046 993.3333 1043 917.8435 2772253 1.036436 -0.39%
9/9/2015 1057 1065 1040 1061.667 934.27 3469864 1.017897 -0.06%
9/10/2015 1047.6 1083.333 1036.967 1076.9 947.6754 2940453 1.014349 0.08%
9/11/2015 1083.333 1086.4 1061.7 1068.633 940.4008 2370705 0.992324 -0.01%
9/14/2015 1071.1 1079.333 1058.667 1070.633 942.1609 1564111 1.001872 -0.21%
9/15/2015 1070.667 1076.267 1033.333 1038.767 914.1181 4171896 0.970236 0.01%
9/16/2015 1048 1048.4 1023.467 1032.467 908.5742 3774322 0.993935 -0.04%
9/18/2015 1040.667 1056 1023.367 1027.067 903.822 3023722 0.99477 -0.72%
9/21/2015 1020 1038.233 1018.333 1033.5 909.4833 2421045 1.006264 0.08%
9/22/2015 1040.2 1041.267 986.8333 989.9667 871.174 4925386 0.957878 0.16%
9/23/2015 982 1002.667 964.8333 996.8666 877.2459 4148463 1.00697 0.00%
9/24/2015 991.6 991.6 973.3333 974.9667 857.9739 3337753 0.978031 0.00%
9/28/2015 976 979.3666 950.4 953.3666 838.9658 3741877 0.977845 0.01%
9/29/2015 946.6667 976.6667 941.5667 964.1667 848.4698 4576866 1.011328 0.12%
9/30/2015 976.5333 979.3333 964.2667 977.5 860.2032 3287628 1.013829 -1.49%
10/1/2015 988.6667 996.4334 974.7333 993.4 874.1953 2706871 1.016266 -0.95%
10/5/2015 1002.733 1036 1002.733 1033.767 909.718 3955770 1.040635 0.29%
10/6/2015 1042.467 1042.467 1026.333 1036.567 912.182 3646411 1.002709 0.03%
10/7/2015 1033.333 1037.267 1026.667 1029.833 906.2568 1399029 0.993504 -0.66%
10/8/2015 1028.667 1032.6 1013.633 1022.467 899.7739 1634403 0.992847 0.19%
10/9/2015 1031.533 1043.3 1025.333 1030.933 907.2247 2046471 1.008281 0.17%
### 1036.667 1044.167 1033 1036 911.6834 1188325 1.004915 -0.05%
### 1040 1044.467 1021.667 1030.533 906.8727 1813896 0.994723 0.12%
### 1025.933 1035.933 1023.367 1026.9 903.6754 1693611 0.996474 0.46%
### 1033.433 1042.333 1030.067 1040.333 915.4967 1884301 1.013081 -0.26%
### 1043.667 1072.6 1035.033 1069.967 941.5742 2580712 1.028484 -0.08%
### 1071.933 1073.333 1050.2 1053.867 927.4062 1893249 0.984953 -0.08%
### 1057.133 1064.533 1045.4 1049.033 923.1528 2194296 0.995414 0.21%
### 1050.633 1051.7 1030.7 1033.633 909.6006 2086108 0.98532 0.01%
### 1041.367 1046.567 1004.167 1006.867 886.046 4297068 0.974104 0.08%
### 1013.367 1020 1002.667 1005.633 884.9606 2636010 0.998775 0.11%
### 1003.4 1015.333 993.4 996.5 876.9232 3801229 0.990918 0.05%
### 993.2667 999.3333 988.6667 995.1667 875.7499 2522211 0.998662 0.03%
### 996.6667 997.3 977.7333 980.5 862.8431 2901601 0.985262 0.34%
### 982 998.4667 933.3333 940.5 827.6431 11414433 0.959205 -0.09%
11/2/2015 933.3333 936 916.1667 925.7667 814.6777 7422958 0.984335 -0.17%
11/3/2015 931.2667 931.2667 911.7333 915.5333 805.6723 5215915 0.988946 0.50%
11/4/2015 925.3333 925.3333 910 912.0667 802.6216 3886504 0.996214 0.14%
11/5/2015 913.3333 919.7 909.3333 912.6334 803.1204 3723427 1.000621 -0.14%
11/6/2015 915.3333 924.3333 914.7333 918.1667 807.9897 2817822 1.006063 0.22%
11/9/2015 900 909.3333 887.4 906.0333 797.3123 3894880 0.986785 0.08%
### 903.3666 911.6667 895.3333 898.9334 791.0641 3552916 0.992164 0.35%
### 906 906 886.6667 887.4667 780.9736 2728915 0.987244 0.08%
### 886.3333 908.5333 884 904.7667 796.1975 3453009 1.019494 0.52%
### 912.3333 915 896.6667 901.1667 793.0296 2795227 0.996021 -0.56%
### 902.6667 912.6667 894 896.3 788.7469 2537497 0.9946 -0.47%
### 905.3333 910 900.0667 905.9667 797.2537 1806705 1.010785 0.08%
### 908.2667 915.6 896.3333 911.2333 801.8883 2543665 1.005813 0.20%
### 913.3333 922.6 910.0333 912.6 803.0909 2178064 1.0015 0.16%
### 908.6667 912.6 891.6667 894.3666 787.0455 2611854 0.98002 -0.09%
### 899.8333 902.8666 886.7667 888.4334 781.8242 4076958 0.993366 0.33%
### 890.9334 911.6667 890.6667 910 800.8029 3462969 1.024275 0.00%
### 909.9 922.6334 909.3333 916.4 806.4349 3613390 1.007033 0.23%
12/1/2015 916.6667 921.9334 907.0333 909.9 800.715 1377124 0.992907 -0.16%
12/2/2015 912 916 901.2333 902.6667 794.3497 1781221 0.99205 0.22%
12/3/2015 900.3333 909.9334 896.1667 898.5667 790.7416 1776231 0.995458 0.59%
12/4/2015 893.7 900.8666 892 893.2333 786.0482 2201155 0.994065 0.26%
12/7/2015 896.9667 901 890.7333 894.1 786.8109 1649014 1.00097 -0.85%
12/8/2015 891.9667 893.3333 876 881.4 775.6349 2217838 0.985796 0.28%
12/9/2015 880.0667 883.3 865.6 867.1334 763.0802 3327682 0.983814 -0.39%
### 873.0667 878.5 867.3333 873.9667 769.0936 2893311 1.00788 0.58%
### 874.0667 875.8333 851.0333 857.1667 754.3095 4114018 0.980777 -0.04%
### 856.2667 861.5667 843 849.6 747.6507 4010256 0.991172 0.53%
### 850 859.5333 843.4 855.4667 752.8135 3333246 1.006905 -0.23%
### 860.5 866 850.6667 853.9334 751.4642 3351052 0.998208 0.04%
### 859.3333 866.4667 854.3666 864.1334 760.4401 3764286 1.011945 -0.09%
### 861.2333 872.4 856.0667 858.2667 755.2775 3934995 0.993211 0.55%
### 857.6334 865.1334 856.3333 860.2 756.9788 1760169 1.002253 -0.37%
### 860.6667 864.6 850.6667 853.4667 751.0535 2622499 0.992172 -0.68%
### 858.6667 866 855.3333 860.6667 757.3895 2420179 1.008436 -0.34%
### 864.5333 867.6667 857.5333 863 759.4429 2227447 1.002711 0.22%
### 864.7667 866.8 858.7667 863.4334 759.8242 2357763 1.000502 0.62%
### 866.6667 867.3333 856.8666 859.7 756.5388 2280091 0.995676 -0.22%
### 862.3333 865.3333 854.3333 855.6667 752.9894 1811727 0.995308 -0.09%
### 857.3333 857.7 848.1 850.3 748.2668 2324868 0.993728 0.09%
1/1/2016 852.6667 860.6667 848.3666 859.4667 756.3336 1127733 1.010781 -0.01%
1/4/2016 857.3333 859.9667 835.5333 837.3 736.8268 2767263 0.974209 -0.08%
1/5/2016 841.8666 846 835 837.9334 737.384 2470134 1.000756 0.12%
1/6/2016 839.3333 839.8666 823.3333 824.5667 725.6213 2728635 0.984048 -0.40%
1/7/2016 818.7667 818.9 800 804.2667 707.7574 4689760 0.975381 -0.05%
1/8/2016 810.0667 811.2667 783.3333 786.0667 691.7413 5356012 0.977371 0.21%
1/11/2016 774.6667 789.9334 763.3666 782.2333 688.3679 4304283 0.995123 -0.04%
1/12/2016 790.9 800 782.1667 786.1 691.7705 4095195 1.004943 0.00%
1/13/2016 796 796 752.0667 771.1667 678.6292 5619939 0.981003 0.06%
1/14/2016 756.2667 770 740.0667 756.4334 665.6639 5099718 0.980895 0.00%
1/15/2016 759.9334 761 733.3333 738.6 649.9705 3987867 0.976424 0.17%
1/18/2016 737.3333 740 716 722.3666 635.6849 4166632 0.978021 0.06%
1/19/2016 722.8666 755 712.7333 748.6334 658.7997 4372536 1.036362 0.08%
1/20/2016 733.9667 748.3333 718.2333 744.0667 654.7811 5856754 0.9939 0.27%
1/21/2016 753.3333 758.4 727.4 735.1334 646.9197 3802062 0.987994 0.26%
1/22/2016 743.9334 763.3333 740.2 761.4667 670.093 3694869 1.035821 0.06%
1/25/2016 767.3333 771.9 739.2667 742.7667 653.6371 2472816 0.975442 -0.40%
1/27/2016 748 748 731.7667 738.5333 649.9117 2618145 0.994301 -0.33%
1/28/2016 734 735.6667 713.3333 716.3333 630.3757 5794726 0.969941 -0.08%
1/29/2016 716 739.3333 713.4667 734.4334 646.3037 4848987 1.025267 0.35%
2/1/2016 750 772.6334 740.0667 748.0333 658.2719 7053951 1.018518 0.39%
2/2/2016 749.3333 763.3333 740.6667 747.9334 658.1838 4505643 0.999866 -0.22%
2/3/2016 737.8666 746.6667 728.2 739.2 650.4984 3731595 0.988323 0.22%
2/4/2016 746 766.5667 745.4667 757.1334 666.2798 5956549 1.024261 -0.33%
2/5/2016 761.2 768 751.0333 759.9334 668.7438 4000879 1.003698 0.17%
2/8/2016 760.6667 771.9 746.9334 753.5333 663.1118 2539246 0.991578 0.73%
2/9/2016 743.3333 751.9667 734.9334 742.8 653.6665 2523124 0.985756 0.00%
2/10/2016 738.4667 753.3333 735.3333 747.0667 657.4211 3203877 1.005744 -0.18%
2/11/2016 745.8 750.1667 719.3333 728.2667 640.8771 4395021 0.974835 -0.17%
2/12/2016 733.0667 735 677.3666 702.4334 618.1436 6160240 0.964527 -1.25%
2/15/2016 714.8666 769.8 709.7 766.2667 674.3171 5939226 1.090875 0.17%
2/16/2016 771.9334 771.9334 732.8666 736 647.6824 3548740 0.960501 -0.21%
2/17/2016 737.0667 755.8 721.4334 748.3 658.5065 3479412 1.016712 -0.08%
2/18/2016 756.2667 783.3 755.3333 766.4334 674.4639 5457168 1.024233 0.09%
2/19/2016 764.1 779.2667 754.2667 767 674.9624 3036894 1.000739 0.00%
2/22/2016 766.6667 778.8333 760.1334 766.5 674.5226 2054481 0.999348 0.40%
2/23/2016 770.1667 770.6667 750.0667 753.4334 663.0237 2045679 0.982953 0.33%
2/24/2016 748 753.3333 740 741.9334 652.9037 1816150 0.984737 0.08%
2/25/2016 745.3333 746.6667 721.3333 724.3 637.3864 2655282 0.976233 -0.62%
2/26/2016 728.3333 745 728.2 740.4334 651.5837 2277972 1.022274 0.45%
2/29/2016 742.6667 749 702.0333 717.3333 631.2556 5500993 0.968802 0.63%
3/1/2016 724.6667 752.6667 720.6667 749.3 659.3864 3647113 1.044563 0.13%
3/2/2016 762 767.2667 755.4667 758.6 667.5704 3652203 1.012411 0.37%
3/3/2016 765.9334 807.4667 756.3 804.7333 708.168 5552958 1.060814 -1.05%
3/4/2016 810 815.9667 791.3333 795.4667 700.0132 3438969 0.988485 -2.03%
3/8/2016 800.6667 808 782.1334 791.6334 696.6399 3022782 0.995181 -0.25%
3/9/2016 788.2667 813.3333 785.3333 808.5667 711.5413 3121141 1.02139 0.25%
3/10/2016 809.3333 814.3333 787.5 790.7667 695.8773 2932767 0.977986 0.46%
3/11/2016 792.6334 801.3333 780.8666 790.4334 695.5839 2996377 0.999578 -0.33%
3/14/2016 798 804.4334 785.1334 789.4667 694.7333 2726301 0.998777 0.12%
3/15/2016 792.4667 798.5667 783.7 787.1667 692.7092 2444158 0.997087 0.16%
3/16/2016 791.3333 794.4667 776.6 788.8 694.1466 2704711 1.002075 -0.25%
3/17/2016 798.6667 803.3333 789.6334 795.5 700.0426 3872653 1.008494 -0.10%
3/18/2016 799.3333 802 793.4 799.5333 703.5919 2566830 1.00507 -0.37%
3/21/2016 800.6667 821.7 796.2333 818.7667 720.5173 3575446 1.024056 -0.25%
3/22/2016 822.6667 830 814.6667 824.8666 725.8853 2979816 1.00745 -0.12%
3/23/2016 826.6667 832.6667 820.2 828.3666 728.9654 2438136 1.004243 -0.78%
3/28/2016 827.3333 830.8 798.7 804.2333 707.728 3717456 0.970866 0.11%
3/29/2016 805.3333 810.7 793.3333 795.9667 700.4534 2703178 0.989721 -0.21%
3/30/2016 805.3333 821.2667 801 818.7 720.4587 2874000 1.028561 0.00%
3/31/2016 817.3 820 807.6667 811.1334 713.8 4945963 0.990758 0.04%
4/1/2016 808 832.2 808 825.2667 726.2375 2539944 1.017424 -0.12%
4/4/2016 826.6 833.3333 814.4 823.9 725.0347 1740162 0.998344 0.21%
4/5/2016 818.9334 823.1667 793.3666 796.7667 701.1573 3151113 0.967067 -0.24%
4/6/2016 799.4 810 788.3333 807.9 710.9547 2583834 1.013973 -0.49%
4/7/2016 805.3333 806.6334 785.2 788.6 693.9705 2707579 0.976111 -0.69%
4/8/2016 789.3333 798 787.3333 794.8333 699.4559 1565038 1.007904 0.73%
4/11/2016 797.3333 810.6 790.4 808.9 711.8347 2529934 1.017698 -0.03%
4/12/2016 810 823.2667 804.7 814.9334 717.144 2837052 1.007459 -0.17%
4/13/2016 824 835.3333 819.4 823.2667 724.4773 4955905 1.010226 -0.43%
4/18/2016 822.0667 837.9667 806.0333 835.3333 735.0961 2644515 1.014657 0.03%
4/20/2016 838 845.3 832 843.9667 742.6935 2522848 1.010335 0.24%
4/21/2016 846.4667 850 830.7 834.6334 734.48 1723543 0.988941 -0.24%
4/22/2016 833.3333 846 827.6667 843.4 742.1948 2008374 1.010504 0.27%
4/25/2016 846.6667 851.7333 838.0667 843.6667 742.4294 2128689 1.000316 0.48%
4/26/2016 840.7333 855.6334 840.2333 854 751.5227 1877685 1.012248 -0.23%
4/27/2016 854 859.1667 847.3666 850.9667 748.8535 1557685 0.996448 0.19%
4/28/2016 851.3333 855.2667 835.6 839.7 738.9388 2789970 0.98676 -0.01%
4/29/2016 840.1 844.0667 830.3333 836.4 736.0348 1689373 0.99607 -0.12%
5/2/2016 830.6667 837.3333 824 833.8333 733.7761 1344315 0.996931 -0.23%
5/3/2016 837.3333 855.4334 830 834.2667 734.1574 2525149 1.00052 -0.11%
5/4/2016 831.3666 838.6 826.6667 831.2 731.4587 1644345 0.996324 0.05%
5/5/2016 829.6667 855 829.4667 849.2333 747.3282 2821255 1.021696 0.04%
5/6/2016 847.3333 848.2667 836 840.3 739.4667 1610382 0.989481 -0.13%
5/9/2016 842.6667 864.6 842.1334 863.0333 759.4722 2788513 1.027054 0.04%
5/10/2016 863.3333 881.8 858.6667 880.0333 774.4322 3676146 1.019698 0.00%
5/11/2016 866.5667 889.3333 863.3333 885.1667 778.9495 4603557 1.005833 -0.13%
5/12/2016 883.4 893.2667 874.1667 877.4 772.1149 1553274 0.991226 0.04%
5/13/2016 873.3333 876.6667 853.6334 857.6667 754.7495 2103742 0.977509 0.00%
5/16/2016 861.2 864 845.8333 855.5 752.8427 2410951 0.997474 -0.08%
5/17/2016 859.3333 872.6667 856.4334 860.7333 757.4482 2223565 1.006117 0.35%
5/18/2016 856.9334 874.8 851.3666 873.2333 768.4482 2603508 1.014522 0.05%
5/19/2016 869.3333 872 840.0333 844.0667 742.7815 2005083 0.966599 0.00%
5/20/2016 848 853.1334 834.0667 836.7333 736.328 1672558 0.991312 0.29%
5/23/2016 842.4334 843.9 825.3333 827.4667 728.1733 2198760 0.988925 -0.05%
5/24/2016 827.4667 832.4 815.5333 828.1 728.7307 1858491 1.000765 0.08%
5/25/2016 840 865.7667 834.0333 861.0667 757.7415 3721570 1.03981 -0.16%
5/26/2016 936 989.9334 926.6667 982.7667 864.8378 20691907 1.141336 0.03%
5/27/2016 982.6667 991.5667 968 983.2667 865.278 5885740 1.000509 -0.04%
5/30/2016 979.9334 997.6334 977.4334 991.4 872.4353 3487939 1.008272 0.08%
5/31/2016 990.8 991.4 978.1334 982.3666 864.4858 3809605 0.990888 0.01%
6/1/2016 980.0333 989.4334 974.0667 976.7 859.4992 2486295 0.994232 0.01%
6/2/2016 973.3333 988.4667 961.1 984.8333 866.6566 3103587 1.008327 -0.15%
6/3/2016 984.6667 990.6334 970.6667 973.7333 856.8885 2250340 0.988729 0.15%
6/6/2016 975.2 982.2333 974.0333 978.8 861.3471 1901931 1.005203 0.20%
6/7/2016 983.3333 1000 974.2 991.9334 872.9046 3348535 1.013418 0.00%
6/8/2016 996.8 1009.8 993.4334 1007.467 886.574 3325263 1.01566 0.03%
6/9/2016 1007.533 1009.133 991.4 994.3 874.9872 1813729 0.986931 -0.17%
6/10/2016 988.2 1003.333 984.2 991.8 872.7872 2152996 0.997486 0.09%
6/13/2016 980 982.6 970.2 977.4334 860.1445 2209357 0.985515 0.08%
6/14/2016 978.6667 982.1667 970.0667 973.7 856.8593 1689316 0.996181 -0.03%
6/15/2016 976 1011.333 975.6667 1009.2 888.0993 2960616 1.036459 0.07%
6/16/2016 1006 1006 985.3333 996.1334 876.6007 2447025 0.987053 0.45%
6/17/2016 996.3333 1001.9 981.9334 986.8333 868.4164 2653944 0.990664 -0.11%
6/20/2016 975.6 1006.667 973.5333 1004.7 884.1394 2975367 1.018105 0.00%
6/21/2016 1006.667 1007.267 993.6667 996.5333 876.9526 1195078 0.991871 -0.17%
6/22/2016 997.3333 1002 986.8 994.3666 875.0459 1813926 0.997826 -0.04%
6/23/2016 991.4 1005.3 982.2667 999.0667 879.1819 2053992 1.004727 -0.09%
6/24/2016 965.6667 978.6667 934 953.7333 839.2884 6840802 0.954624 0.05%
6/27/2016 952.6334 979.6 952 977.8333 860.4965 2560092 1.025269 -0.29%
6/28/2016 979.1334 994.3333 978.6667 982.7 864.7792 2342134 1.004977 0.04%
6/29/2016 990.8 995.3333 984.8333 988.8 870.1473 2000545 1.006207 -0.08%
6/30/2016 992.1334 1003.267 989.9334 997.6667 877.95 3960568 1.008967 -0.19%
7/1/2016 1003.2 1030 1000.467 1028.433 905.0247 3497923 1.030839 -0.08%
7/4/2016 1033.333 1051.333 1032.233 1045.4 919.9555 2718052 1.016498 -0.12%
7/5/2016 1044.2 1054.667 1034.667 1050.733 924.6487 2636760 1.005102 0.05%
7/7/2016 1050.667 1054.633 1033.767 1036.333 911.9768 2084571 0.986295 -0.39%
7/8/2016 1036.633 1037.433 1014.7 1021.767 899.158 1915600 0.985944 0.08%
7/11/2016 1038.667 1047.467 1036.367 1039.867 915.0862 1815517 1.017715 -0.42%
7/12/2016 1045.2 1047.833 1031.3 1045.333 919.8968 2383048 1.005257 -0.18%
7/13/2016 1045.4 1046.533 1028.733 1034.267 910.1582 2036055 0.989413 0.04%
7/14/2016 1039.3 1047.3 1028.667 1042.967 917.8141 1909636 1.008412 0.00%
7/15/2016 1044.067 1063.333 1038.1 1057.233 930.3687 2428458 1.013679 -0.64%
7/18/2016 1058.667 1069.1 1043.333 1049.6 923.6514 1855422 0.99278 -0.72%
7/19/2016 1048 1055.667 1041.067 1048.533 922.7128 1926168 0.998984 0.01%
7/20/2016 1048.667 1057.333 1045.7 1047.233 921.5687 1790911 0.99876 -0.18%
7/21/2016 1050 1050 1034.667 1038.367 913.7662 1678212 0.991533 0.30%
7/22/2016 1040.067 1051.933 1035.033 1049.333 923.4169 1877206 1.010561 -0.19%
7/25/2016 1048 1059.2 1042 1057.267 930.3981 2209774 1.00756 -0.14%
7/26/2016 1059 1065.333 1054.067 1061.8 934.3875 1729183 1.004288 -0.12%
7/27/2016 1064.2 1076.667 1057.767 1068.1 939.9316 2467012 1.005933 -0.17%
7/28/2016 1069.333 1071.067 1040.933 1051.5 925.3234 2811580 0.984458 -0.01%
7/29/2016 1060 1062.3 1033.333 1039.233 914.5287 4228011 0.988334 0.06%
8/1/2016 1039.367 1057.333 993.3333 995.8 876.3072 9155449 0.958206 -0.03%
8/2/2016 997.3333 1009.2 993.5 1002.233 881.9686 2410914 1.006461 -0.90%
8/3/2016 1005.333 1011.433 980.3333 985.7333 867.4487 2619658 0.983537 -0.31%
8/4/2016 997.3333 997.3333 973.6 979.4334 861.9046 2254336 0.993609 -0.34%
8/5/2016 986.9 1011.167 985.3333 1008.133 887.1606 2805628 1.029303 0.49%
8/8/2016 1013.333 1016.433 998.0667 1004.767 884.1979 1403923 0.99666 0.28%
8/9/2016 1006.6 1006.667 991.6 1000.633 880.5606 1865400 0.995886 -0.35%
8/10/2016 1000.9 1002.667 984.2333 988.8 870.1473 1683261 0.988174 -0.04%
8/11/2016 983.3666 986 975.2333 983.1334 865.1606 2240371 0.994269 0.03%
8/12/2016 986 1003.8 985.6667 994.6 875.2512 1659132 1.011663 0.07%
8/16/2016 995.9667 1008.433 981.3333 1004.233 883.7287 2610843 1.009686 -0.69%
8/17/2016 1002.5 1009.5 994 1001.667 881.47 1384653 0.997444 -0.32%
8/18/2016 994 999.1334 986.6667 988.0667 880.1931 1780732 0.998551 -0.25%
8/19/2016 992 998 986.4334 996.2333 887.4681 1392250 1.008265 0.25%
8/22/2016 996.6667 1002.667 986 995.1 886.4586 1837995 0.998862 0.03%
8/23/2016 995.1 996.4667 975.4667 984.7667 877.2535 1273489 0.989616 0.00%
8/24/2016 983.3333 992.3 976.7 982.3333 875.0857 1230627 0.997529 0.01%
8/25/2016 984.0667 988.8666 967 969.7667 863.8911 2616154 0.987207 0.51%
8/26/2016 970 973.3 946.9334 951.4667 847.589 2788650 0.981129 -0.58%
8/29/2016 954.6667 975.8333 946.1334 973 866.7714 2094229 1.022632 0.80%
8/30/2016 978.6667 985.2 971.9 983.7667 876.3625 2598309 1.011065 0.03%
8/31/2016 983.3333 1011.967 980.2 1008.633 898.5145 4152240 1.025277 -0.34%
9/1/2016 1008.667 1011.7 1001.367 1004.733 895.0401 1905766 0.996133 -0.17%
9/2/2016 1004.733 1008.333 991.2 1003.367 893.8226 1755505 0.99864 0.07%
9/6/2016 1008.133 1016.167 1002.1 1010.933 900.5633 1960860 1.007541 -0.08%
9/7/2016 1015.133 1027.633 1006.667 1012.167 901.6619 2648263 1.00122 -0.20%
9/8/2016 1017.033 1030.633 1014.1 1026.333 914.282 1692184 1.013997 0.04%
9/9/2016 1026.667 1027.4 1006.667 1011.8 901.3353 2262933 0.985839 0.11%
9/12/2016 992 994.4 973.2667 975.4667 868.9688 1953571 0.96409 0.01%
9/14/2016 975.4667 988 970.7333 983.5333 876.1546 1718754 1.008269 -0.31%
9/15/2016 983.4 984.7 971.4334 980.1667 873.1556 1126282 0.996577 -0.59%
9/16/2016 984.7333 999.3333 979 982.1334 874.9076 2112271 1.002007 -0.18%
9/19/2016 984 993.3333 976 986.5333 878.8272 942540 1.00448 0.21%
9/20/2016 985.3333 989.5667 979.0333 983.9667 876.5408 1097205 0.997398 0.37%
9/21/2016 986.6667 991.9334 977.5333 981.4 874.2543 1337071 0.997391 -0.04%
9/22/2016 993.3333 1002.667 984.6667 999.9667 890.7939 1952950 1.018919 -0.18%
9/23/2016 1003.333 1011.667 993.7333 998 889.0419 3121780 0.998033 -0.23%
9/26/2016 994.6667 1007.967 974.4 977.1334 870.4534 2122144 0.979092 0.01%
9/27/2016 980.0333 984.2 954.3 957.6 853.0526 2819209 0.980009 0.00%
9/28/2016 961.3333 978 958.9667 970.6 864.6334 2393218 1.013576 0.18%
9/29/2016 974.4 979.3333 946.9667 958.4 853.7654 3040345 0.987431 -0.37%
9/30/2016 956.6667 960.3666 941 955.4334 851.1226 3497865 0.996905 -0.88%
10/3/2016 958.7 983.1667 956.8 980.4667 873.4229 2181718 1.026201 -0.16%
10/4/2016 984.5333 986.3666 962.2333 966.1 860.6246 2289637 0.985347 0.00%
10/5/2016 973.3333 974.6 960.7667 969.3 863.4753 2059848 1.003312 0.00%
10/6/2016 976 978.3 964 969.6667 863.8019 1627375 1.000378 -0.46%
10/7/2016 968.6667 973.2667 960.6667 971.3 865.257 1098751 1.001684 -0.01%
### 973.9667 976.9334 964.7 966.6667 861.1295 875911 0.99523 -0.17%
### 959.2667 965 954.2 958.9334 854.2405 2659995 0.992 1.32%
### 962.6667 984.9334 959.0667 983.2333 875.8875 2632323 1.025341 -0.79%
### 983.2667 984.6667 960.6667 965.3 859.912 2140920 0.981761 -0.85%
### 971.8 994.6 967.3666 992.1667 883.8455 1983013 1.027832 -0.90%
### 992.1667 1000.667 984.0333 994.0333 885.5084 2146896 1.001881 -0.59%
### 997.3333 1005 988.3666 1002.433 892.9912 1502340 1.00845 0.34%
### 1002.667 1009.4 995.4 1007.233 897.2672 1670799 1.004788 0.41%
### 1011.1 1013.333 991.2 995.1 886.4586 1517035 0.987954 -0.42%
### 996.6667 999.5667 985.8 989.4 881.381 838206 0.994272 0.13%
### 986.4667 992.6667 980.3666 988.2 880.3118 867619 0.998787 0.35%
### 986.5 988.6 971.4 983.5333 876.1546 2440678 0.995278 0.03%
### 980.6667 989.9334 975.3333 987.1334 879.3618 1212981 1.00366 -0.15%
11/1/2016 987.3333 987.3666 973.3333 975.4334 868.9391 947158 0.988147 -0.47%
11/2/2016 965.2 970 957.6667 965.7667 860.3278 1493443 0.99009 0.10%
11/3/2016 961.4334 977.7667 961.3333 962.8 857.685 1411942 0.996928 0.41%
11/4/2016 951.2667 956.2667 931.2667 946.5333 843.1942 18639006 0.983105 0.01%
11/7/2016 950 954.4667 928.2333 932 830.2476 2158653 0.984646 0.12%
11/8/2016 937 937.3333 922.6667 931.4667 829.7725 1881726 0.999428 0.20%
11/9/2016 880 939.4 863.4 926.9667 825.7638 4757398 0.995169 0.01%
### 933.7 951.3333 933.7 941.4 838.6213 2766432 1.01557 0.25%
### 931.2667 939.3333 924 925.8666 824.7838 2518285 0.9835 -0.04%
### 919.3333 938.3333 908.8333 913.5333 813.7971 3958053 0.986679 0.33%
### 924.8666 925.5333 900.6667 917.0333 816.9149 3299710 1.003831 -0.12%
### 918.8 922.6667 906.6667 914 814.2128 1377642 0.996692 -1.12%
### 914.6667 921.5667 907.3333 913.6334 813.8861 1654947 0.999599 0.22%
### 919.1334 919.1334 893.3333 898.6 800.4941 1962840 0.983546 -0.06%
### 905.5 906.6667 869.6667 886.3666 789.5964 3084870 0.986386 -0.56%
### 904.6667 923.3333 898.6667 904.8333 806.0469 7493139 1.020834 -1.93%
### 902.6 910.6 893.3333 899.7667 801.5334 4315369 0.9944 -0.14%
### 905.2 916.8 890.9334 913.8 814.0345 3065824 1.015597 0.97%
### 913.6334 914.8 900 904.6334 805.8687 1777818 0.989969 -2.90%
### 904.6667 913.1334 899.3666 901.6334 803.1963 1741327 0.996684 -1.33%
### 910 927.5 900 921.8333 821.1908 4335631 1.022404 -0.39%
12/1/2016 924.2667 935 915.2 925.5667 824.5165 2151997 1.00405 0.14%
12/2/2016 918.6667 919.7333 906 907.9 808.7787 1217827 0.980913 -1.95%
12/5/2016 906.8 909.8666 899.4 904.1 805.3936 1062822 0.995814 0.05%
12/6/2016 905.4334 916 905.2 908.1 808.9568 1771909 1.004424 -0.46%
12/7/2016 912 916.7333 900 902.5333 803.998 1557765 0.99387 -1.52%
12/8/2016 910.1 917.1667 907.8666 911.3 811.8076 1388842 1.009713 0.74%
12/9/2016 915.2667 915.5333 904.6667 908.1334 808.9866 1211254 0.996525 1.50%
### 906.6667 916.6 904.0667 909.9667 810.6198 1636279 1.002019 -0.09%
### 910.6667 919.2667 910.1334 917.1334 817.004 2168125 1.007876 -1.18%
### 921.2667 921.2667 904.7333 906.6334 807.6504 1360938 0.988551 -0.50%
### 899.8333 911.4 899.3333 904.5667 805.8094 900523 0.997721 0.47%
### 904.2 909.6667 901.3666 907.0667 808.0363 1577425 1.002764 -0.40%
### 905 906 894.3666 896.6334 798.7421 1148169 0.988498 -0.24%
### 896.6667 907.4667 896.1 903.6667 805.0077 1177779 1.007844 3.31%
### 905.4667 907.0333 893.3333 894.6667 796.9902 950224 0.99004 -0.16%
### 893.8333 896 874.7 876.4334 780.7476 1357563 0.97962 0.58%
### 877.1667 894.6667 868.3333 891.6334 794.288 2136648 1.017343 -0.22%
### 890.4 896.6667 878.9 891.7333 794.3771 1198728 1.000112 -0.30%
### 893.3333 906.3333 886.0667 903.7333 805.0671 1222356 1.013457 2.07%
### 904.6667 908.8333 897.3333 899.9667 801.7115 1294264 0.995832 -0.52%
### 894.3666 902.6667 886.9334 892.8 795.3272 2010627 0.992037 0.09%
### 896.6667 903.6667 896 899.4 801.2067 1280979 1.007393 -0.46%
1/2/2017 904.0333 912.6667 899.4334 906.4 807.4426 1476811 1.007783 -0.31%
1/3/2017 906.6667 916.6667 901.4667 911.4667 811.9561 1363398 1.00559 0.89%
1/4/2017 916.6667 920.9 913.6667 917.7333 817.5385 2144739 1.006875 0.40%
1/5/2017 921.5 930 918.6667 928.2 826.8625 2781498 1.011405 0.40%
1/6/2017 930 935.8 925.0667 927.3 826.0607 1462912 0.99903 0.26%
1/9/2017 928 931.9667 917.8 920.4334 819.9437 819484 0.992595 -0.09%
1/10/2017 920.1667 930 918.3666 925 824.0118 1359729 1.004961 -0.89%
1/11/2017 932 945.2333 930 941.5667 838.7698 1514451 1.01791 -0.17%
1/12/2017 943.2667 969.5333 942.6667 966.2333 860.7435 2707455 1.026197 -1.70%
1/13/2017 973.3333 973.3333 954.8 959.1667 854.4483 1400770 0.992686 0.59%
1/16/2017 956.6667 966.6667 954.8666 961.8666 856.8535 1052802 1.002815 -1.25%
1/17/2017 960 973.3 960 963.8333 858.6055 1423840 1.002045 0.39%
1/18/2017 964 979.3333 964 968.3 862.5844 1538178 1.004634 0.00%
1/19/2017 968.6667 975.3333 963.3666 966.3 860.8028 1019914 0.997935 0.14%
1/20/2017 966.3 969.2667 940.6667 943.1667 840.1951 2177485 0.97606 0.06%
1/23/2017 941.3333 942 921.2667 929.0333 827.6048 3534069 0.985015 -0.11%
1/24/2017 932.1667 949.3333 932 946.5333 843.1942 1879687 1.018837 -0.30%
1/25/2017 949.8666 969.3333 946.9334 966.5 860.981 2294773 1.021095 0.70%
1/27/2017 967.3666 980.1667 955.5667 959.9334 855.1312 1871125 0.993206 0.36%
1/30/2017 962 978 958.6667 961.8666 856.8535 2601585 1.002014 -0.33%
1/31/2017 960 970 951.3333 964.1667 858.9024 1894153 1.002391 0.51%
2/1/2017 965.3 996.5667 964.2 993.5 885.0333 3577633 1.030424 0.34%
2/2/2017 994.4 996 980.2 984.3333 876.8674 2257914 0.990773 -0.19%
2/3/2017 984.3333 992 971.3333 987.1334 879.3618 1650459 1.002845 -0.17%
2/6/2017 990 1000 986.2667 989.2 881.2026 1526715 1.002093 -0.22%
2/7/2017 986.8 1003.2 981.4334 1000.2 891.0018 2499546 1.01112 -0.22%
2/8/2017 1003.2 1007.333 992.8333 1004.567 894.8917 1689792 1.004366 -0.39%
2/9/2017 1005.333 1007.233 984.2667 993.8 885.3004 1529256 0.989282 0.11%
2/10/2017 996.8333 1005.433 994.8333 1001.3 891.9818 1300986 1.007547 0.03%
2/13/2017 1003.7 1006 987.7 1000.1 890.9126 930046 0.998801 0.30%
2/14/2017 1003.333 1004.633 990.6667 995.0667 886.4289 926545 0.994967 -0.41%
2/15/2017 995.1334 1003.8 984.1 986.6667 878.946 1952469 0.991558 0.12%
2/16/2017 989.2667 990 974.0333 980.1667 873.1556 2071947 0.993412 0.06%
2/17/2017 980.7 990 976.6667 985.3333 877.7581 1028691 1.005271 0.30%
2/20/2017 988.5667 994.6667 983.3666 988.4334 880.5197 1105371 1.003146 4.80%
2/21/2017 984 993.4 984 988.8666 880.9058 970615 1.000438 1.59%
2/22/2017 988.6667 992.5 981.8666 984.6334 877.1346 1291317 0.995719 -0.73%
2/23/2017 986.6667 1004 978.8 991.0667 882.8656 2175397 1.006534 0.34%
2/27/2017 996.4667 1000 973.4 977.2333 870.5425 1553899 0.986042 0.69%
2/28/2017 981.3333 991.9667 977.4334 979.4667 872.532 1773558 1.002285 -0.19%
3/1/2017 981.3333 989.9 980.7667 984.1 876.6595 1219411 1.004731 -0.29%
3/2/2017 988.0333 996.9 980 982.6334 875.353 1920216 0.99851 0.10%
3/3/2017 980.9 985.5667 973.3333 980.2333 873.215 1205019 0.997558 0.76%
3/6/2017 978.6667 992.6667 978.6667 990.4 882.2717 821986 1.010372 0.49%
3/7/2017 989.3333 994.3666 986.3 990.9334 882.7468 991566 1.000539 -0.29%
3/8/2017 989.6 996.3333 979.2333 984.2 876.7486 1424362 0.993205 -0.51%
3/9/2017 981.9334 988.5333 976.6667 984.6 877.1049 1111050 1.000406 -0.15%
3/10/2017 987.2667 998.3333 986.7 994.4 885.8349 1836264 1.009953 0.84%
3/14/2017 1011.333 1045.8 1011.333 1038.733 925.3281 7224810 1.044583 -1.41%
3/15/2017 1038 1040 1026.8 1032.6 919.8644 2408866 0.994095 -0.88%
3/16/2017 1039.333 1050 1038.667 1047.367 933.019 2396146 1.014301 1.41%
3/17/2017 1047.367 1048.6 1029.433 1035.033 922.032 1927983 0.988224 -0.51%
3/20/2017 1036 1036.933 1023.5 1025.1 913.1832 1442107 0.990403 0.47%
3/21/2017 1033.333 1043.067 1028.667 1032.7 919.9535 2415213 1.007414 -0.15%
3/22/2017 1025.233 1034.5 1016.933 1019.9 908.5511 3371401 0.987605 0.73%
3/23/2017 1024.667 1038.933 1012.7 1029.267 916.8951 2511771 1.009184 -0.06%
3/24/2017 1032 1038.667 1027.667 1034.133 921.2303 1347655 1.004728 -1.08%
3/27/2017 1033.267 1036.667 1025.333 1029.267 916.8951 1583550 0.995294 0.23%
3/28/2017 1032 1038.533 1027.4 1029.5 917.1029 2628958 1.000227 0.26%
3/29/2017 1036 1045.067 1033.333 1037.7 924.4075 2280357 1.007965 -0.01%
3/30/2017 1042 1046.667 1034.833 1038.3 924.9421 2288326 1.000578 0.52%
3/31/2017 1034.733 1062.433 1034.733 1049.933 935.3054 3543100 1.011204 -0.13%
4/3/2017 1054.6 1110.667 1051.067 1107.333 986.4386 6576885 1.05467 -1.10%
4/5/2017 1107.333 1133.3 1098.567 1130.967 1007.492 5179798 1.021343 0.28%
4/6/2017 1123.333 1134.9 1112.667 1122.133 999.6229 2740816 0.99219 -0.03%
4/7/2017 1116.667 1146.633 1114.067 1123.667 1000.989 4096639 1.001366 0.04%
4/10/2017 1125.333 1139.4 1108.667 1116.033 994.1888 2406430 0.993207 -1.82%
4/11/2017 1116.033 1139.333 1114 1136.6 1012.51 1974126 1.018428 0.61%
4/12/2017 1130 1141 1117.533 1135.2 1011.263 2135064 0.998768 -0.92%
4/13/2017 1129.667 1129.667 1114.967 1119.033 996.8613 1975483 0.985759 -0.43%
4/17/2017 1120 1126.4 1113.933 1120.9 998.5241 1135260 1.001668 -0.15%
4/18/2017 1122.667 1132.633 1108.8 1113 991.4868 1839489 0.992952 0.05%
4/19/2017 1113.333 1116.667 1107.9 1113.7 992.1101 1158162 1.000629 1.74%
4/20/2017 1115.933 1124.4 1108.8 1120.8 998.4352 1044189 1.006375 0.75%
4/21/2017 1130 1134.467 1120 1125 1002.177 2415931 1.003747 0.67%
4/24/2017 1128.667 1157.6 1127.333 1155.133 1029.02 3238530 1.026785 -0.79%
4/25/2017 1160 1166.667 1157.333 1164.067 1036.978 2879794 1.007734 -0.47%
4/26/2017 1164 1176 1160 1167.533 1040.066 2885722 1.002978 0.62%
4/27/2017 1165.233 1182.667 1162.667 1177.833 1049.242 2126127 1.008822 0.38%
4/28/2017 1175.367 1177.167 1160.133 1166.533 1039.175 1637739 0.990406 0.23%
5/2/2017 1166.733 1178 1150 1154.7 1028.634 1861141 0.989856 -0.15%
5/3/2017 1157.333 1163.5 1144 1146.8 1021.597 1296282 0.993159 0.36%
5/4/2017 1149.333 1161.3 1148 1154.433 1028.396 1255336 1.006656 0.58%
5/5/2017 1153.333 1154.067 1135.467 1149.6 1024.091 1555141 0.995813 0.07%
5/8/2017 1152 1159.2 1136.733 1139.733 1015.301 1246116 0.991418 0.29%
5/9/2017 1141.333 1171.3 1136.667 1163.1 1036.117 1836462 1.020502 -0.13%
5/10/2017 1169.8 1176.667 1154.067 1159.5 1032.91 2010127 0.996905 0.33%
5/11/2017 1166.667 1169.667 1146.4 1157.9 1031.484 1270446 0.99862 -0.20%
5/12/2017 1158.3 1171.333 1151.067 1160.4 1033.712 1803768 1.002159 0.26%
5/15/2017 1165.733 1167.7 1157.667 1161.6 1034.781 1195701 1.001034 0.44%
5/16/2017 1164.667 1165.5 1151.7 1160.467 1033.771 1654389 0.999025 -0.53%
5/17/2017 1162.6 1176 1153.667 1170.3 1042.531 2502879 1.008473 0.22%
5/18/2017 1159.767 1166.733 1144.267 1148.4 1023.022 2155830 0.981287 -0.40%
5/19/2017 1152.667 1156 1131.7 1149.7 1024.18 2268141 1.001132 0.01%
5/22/2017 1155.333 1172.667 1152.667 1167.967 1040.452 2839224 1.015888 -0.22%
5/23/2017 1170 1176.6 1151.6 1160.5 1033.801 1463805 0.993607 0.17%
5/24/2017 1161.4 1171.267 1118.4 1122.967 1000.365 2173069 0.967658 0.01%
5/25/2017 1128 1183.333 1128 1179.233 1050.489 5404771 1.050105 -0.52%
5/26/2017 1180 1199.333 1169.233 1191.733 1061.624 3066081 1.0106 -1.44%
5/29/2017 1189.267 1206.633 1177.333 1188.267 1058.536 3033658 0.997091 0.51%
5/30/2017 1210.667 1222.633 1169.333 1178.367 1049.717 6550440 0.991668 0.03%
5/31/2017 1181.667 1190 1167.133 1173.8 1045.649 3000732 0.996124 -0.03%
6/1/2017 1173.333 1198.667 1165.333 1195.2 1064.712 2898184 1.018231 0.19%
6/2/2017 1200 1203.333 1185.4 1189.333 1059.486 1425321 0.995092 -1.28%
6/5/2017 1196.667 1206.267 1189 1203.267 1071.898 1906419 1.011715 0.32%
6/6/2017 1205.133 1205.367 1181.433 1183.433 1054.23 1431069 0.983517 0.12%
6/7/2017 1182.667 1196.333 1182 1192.4 1062.218 1327540 1.007577 -0.09%
6/8/2017 1192.667 1199.333 1181 1182.833 1053.696 1428979 0.991977 -0.06%
6/9/2017 1184.667 1189.267 1174.4 1185.467 1056.042 1632207 1.002226 -1.77%
6/12/2017 1185.2 1185.333 1139.267 1157.733 1031.336 4068957 0.976606 -0.11%
6/13/2017 1163.033 1169.8 1157.7 1159.333 1032.762 1412274 1.001382 0.00%
6/14/2017 1161.333 1180.9 1156.533 1176.3 1047.876 2079657 1.014635 -0.57%
6/15/2017 1171.433 1174.6 1153.333 1156.9 1030.594 1481092 0.983508 0.02%
6/16/2017 1156.567 1167.333 1147.133 1151.133 1025.457 2243152 0.995015 0.33%
6/19/2017 1157.333 1173.333 1154.8 1170.533 1042.739 1781056 1.016853 -0.17%
6/20/2017 1172.467 1179.3 1160.133 1167 1039.591 1565472 0.996981 -1.11%
6/21/2017 1172.333 1188 1167.333 1169.467 1041.788 3556927 1.002114 -0.46%
6/22/2017 1173.333 1177.067 1154.867 1157.6 1031.217 1761759 0.989853 -0.48%
6/23/2017 1160 1162.167 1146 1148.467 1023.081 1716825 0.99211 0.22%
6/27/2017 1145.033 1158.633 1123.933 1134.467 1010.61 2317045 0.98781 -0.35%
6/28/2017 1132.567 1138.667 1120.9 1135.5 1011.53 1578525 1.000911 -0.39%
6/29/2017 1136.067 1148.767 1130.367 1135.767 1011.768 2709552 1.000235 0.19%
6/30/2017 1132.667 1132.667 1107.533 1125.067 1002.236 3251535 0.990579 0.17%
7/3/2017 1125.333 1140.333 1115.6 1124.833 1002.028 2170096 0.999793 -0.39%
7/4/2017 1133.333 1133.333 1114 1122.233 999.7119 1640038 0.997689 -0.31%
7/5/2017 1122.667 1132.667 1120.067 1130.2 1006.809 1034440 1.007099 -0.23%
7/6/2017 1132.8 1137.967 1126.867 1131.733 1008.175 1417581 1.001357 0.36%
7/7/2017 1131.333 1145.267 1126.8 1136.267 1012.213 1845099 1.004006 0.09%
7/10/2017 1141.333 1159.333 1141.333 1154.767 1028.693 324259 1.016281 0.02%
7/11/2017 1159.6 1166.6 1153.333 1160.733 1034.009 2123947 1.005167 0.05%
7/12/2017 1165.333 1171.133 1157.133 1159.7 1033.088 2036904 0.99911 0.52%
7/13/2017 1165.1 1182.5 1160 1175.1 1059.598 1643754 1.025661 0.15%
7/14/2017 1183 1183 1159.55 1171.2 1056.082 1401864 0.996681 0.06%
7/17/2017 1178 1182 1162.4 1171.25 1056.127 1646087 1.000043 0.00%
7/18/2017 1169.9 1187 1168.1 1177.9 1062.123 2375324 1.005678 0.00%
7/19/2017 1184 1187 1170.1 1181.3 1065.189 1827242 1.002887 0.63%
7/20/2017 1182 1194.45 1176 1185.65 1069.111 1845852 1.003682 -0.06%
7/21/2017 1190 1190 1170.2 1179.25 1063.34 1912305 0.994602 0.03%
7/24/2017 1177 1182.65 1171.1 1178 1062.213 1313657 0.99894 -0.21%
7/25/2017 1178 1179.95 1165.5 1170.85 1055.766 2182162 0.99393 -0.11%
7/26/2017 1169.9 1184 1166 1180.25 1064.242 1161591 1.008029 -0.94%
7/27/2017 1180.8 1194.9 1173 1182.05 1065.865 3881208 1.001525 0.25%
7/28/2017 1184 1190.4 1153.5 1161.4 1047.245 3278658 0.98253 -0.39%
7/31/2017 1193.7 1207.5 1180.1 1193.95 1076.596 5000536 1.028027 -0.05%
8/1/2017 1198.25 1198.25 1171.7 1190.05 1073.079 2721660 0.996734 0.11%
8/2/2017 1191 1191.85 1172.5 1176.8 1061.131 2154488 0.988866 0.00%
8/3/2017 1179.9 1184.65 1167.65 1174.75 1059.283 1426006 0.998258 -0.11%
8/4/2017 1174 1181.95 1169.7 1175.85 1060.275 1082867 1.000936 -0.02%
8/7/2017 1176.7 1184.6 1172 1179.95 1063.971 1035670 1.003487 -0.09%
8/8/2017 1180 1186 1164 1171.2 1056.082 1531255 0.992584 0.06%
8/9/2017 1171 1171 1148 1153.9 1040.482 1439328 0.985229 -0.26%
8/10/2017 1151 1166.9 1140 1157.7 1043.909 1713614 1.003293 -0.34%
8/11/2017 1138 1144.05 1125.2 1131.95 1033.184 2001103 0.989726 0.26%
8/14/2017 1143.25 1153 1119 1146.9 1046.83 1866838 1.013207 0.23%
8/16/2017 1149 1152.4 1123.25 1142.25 1042.585 2143899 0.995945 -0.09%
8/17/2017 1145 1157 1131.05 1134 1035.055 1508949 0.992777 0.34%
8/18/2017 1124 1137.65 1123 1130.6 1031.951 1230709 0.997001 0.05%
8/21/2017 1133.45 1140 1124.6 1127.1 1028.757 1651344 0.996905 -0.39%
8/22/2017 1132 1135 1113.05 1117.7 1020.177 1361351 0.99166 0.31%
8/23/2017 1120 1128.85 1114.4 1124.15 1026.064 1710949 1.005771 -0.48%
8/24/2017 1130 1135.8 1126 1131.7 1032.955 1316100 1.006716 0.14%
8/28/2017 1134.7 1155 1128.8 1138.9 1039.527 1884734 1.006362 0.05%
8/29/2017 1135.65 1138.75 1123.35 1130.05 1031.45 1045267 0.992229 0.25%
8/30/2017 1140 1145.9 1133 1139.65 1040.212 895791 1.008495 0.00%
8/31/2017 1144 1145 1130.5 1136.3 1037.154 1926054 0.99706 0.12%
9/1/2017 1134.95 1144.4 1131.55 1139.2 1039.801 976551 1.002552 0.45%
9/4/2017 1127.95 1138.95 1122 1130.65 1031.997 1006945 0.992495 0.12%
9/5/2017 1131.15 1139 1122.3 1126.65 1028.346 1110437 0.996462 0.28%
9/6/2017 1122 1126.1 1115.9 1117.6 1020.086 891224 0.991967 0.20%
9/7/2017 1121.1 1130.95 1118.25 1129.1 1030.582 1038623 1.01029 -0.37%
9/8/2017 1137.5 1182 1134.05 1172.4 1070.104 4947759 1.038349 0.02%
9/11/2017 1180 1225 1152.55 1217.85 1111.589 4364705 1.038767 0.38%
9/12/2017 1219.5 1234 1219.5 1230.25 1122.907 2451814 1.010182 0.00%
9/13/2017 1222 1229 1207.5 1223.35 1116.609 2233311 0.994391 0.05%
9/14/2017 1223.55 1234 1211.5 1214.2 1108.257 1440488 0.99252 0.46%
9/15/2017 1214 1221.65 1202.05 1212.4 1106.614 1723247 0.998518 -0.53%
9/18/2017 1218.55 1246 1218.55 1237.95 1129.935 3005809 1.021074 0.05%
9/19/2017 1235 1237.8 1220.5 1225.9 1118.937 900287 0.990266 -0.17%
9/20/2017 1228.15 1250.5 1228.15 1235.95 1128.109 2347635 1.008198 -0.65%
9/21/2017 1236.9 1240 1208.75 1228.05 1120.899 2216227 0.993609 0.20%
9/22/2017 1228.05 1229.15 1176.05 1184.8 1081.422 2968531 0.964781 0.02%
9/25/2017 1187 1187 1145 1165.2 1063.533 2720490 0.983457 0.15%
9/26/2017 1151 1170 1151 1162.9 1061.433 1809036 0.998026 0.12%
9/27/2017 1172.9 1172.9 1131.5 1137.2 1037.976 2317721 0.9779 0.43%
9/28/2017 1140.35 1143.7 1128 1133.35 1034.462 3474398 0.996615 0.29%
9/29/2017 1139.95 1154.05 1131.05 1142.05 1042.403 3193745 1.007676 -0.08%
10/3/2017 1155.55 1157.75 1128.05 1134.9 1035.876 1413186 0.993739 0.44%
10/4/2017 1135 1143.85 1133.35 1138.3 1038.98 1155472 1.002996 0.06%
10/5/2017 1142 1145.8 1128.5 1132.05 1033.275 1303081 0.994509 0.12%
10/6/2017 1135 1144.95 1135 1141.8 1042.175 1814990 1.008613 0.18%
10/9/2017 1142 1158.25 1138.85 1140.95 1041.399 1737288 0.999256 -0.29%
### 1154 1155.25 1138.25 1142.7 1042.996 2347406 1.001534 -0.21%
### 1147.4 1151.5 1127.35 1133.85 1034.918 1638071 0.992255 1.46%
### 1142 1146.1 1134.25 1143.65 1043.863 1151274 1.008643 -0.16%
### 1143.65 1150 1136.15 1138.65 1039.299 1762307 0.995628 -0.68%
### 1143 1150.95 1140.65 1144.7 1044.821 1189499 1.005313 0.77%
### 1142 1155 1140 1148.75 1048.518 1123634 1.003538 -0.04%
### 1150 1156.9 1138.1 1141.4 1041.809 1263098 0.993602 -0.38%
### 1143 1147.05 1137 1139.75 1040.303 264888 0.998554 0.33%
### 1143 1152 1123.2 1135.75 1036.652 1077546 0.996491 -0.23%
### 1139 1145.4 1126.1 1142.55 1042.859 1281327 1.005987 0.82%
### 1150.1 1215 1150.1 1204.2 1099.13 6377478 1.053958 0.39%
### 1209.95 1243.5 1209.15 1223.5 1116.746 5486055 1.016027 0.42%
### 1232.95 1242 1220.4 1224.65 1117.795 2036609 1.00094 0.34%
### 1228 1239.9 1224.15 1236.95 1129.022 1808153 1.010044 -0.58%
### 1237 1238.2 1210.8 1222.3 1115.651 1815888 0.988156 -0.01%
11/1/2017 1226.1 1236.65 1213.3 1215.3 1109.261 1929731 0.994273 0.19%
11/2/2017 1215.5 1216 1203.75 1210.95 1105.291 1183382 0.996421 -0.28%
11/3/2017 1211 1247.15 1211 1235 1127.243 1797145 1.019861 0.00%
11/6/2017 1225 1241.5 1218.5 1224.7 1117.841 1691967 0.99166 0.43%
11/7/2017 1225.55 1233.6 1203.1 1211.05 1105.382 1658527 0.988855 -0.04%
11/8/2017 1212 1225 1208.2 1218.2 1111.908 1905789 1.005904 0.03%
11/9/2017 1220.15 1231.1 1205.9 1215.9 1109.809 1733475 0.998112 0.55%
### 1217.65 1274.95 1217 1264.95 1154.579 5671395 1.04034 -0.25%
### 1229.8 1259.95 1208.2 1240.55 1132.308 5216845 0.980711 0.47%
### 1235 1238 1207.05 1210.2 1104.606 2519826 0.975535 -0.24%
### 1210.5 1225 1206.05 1209.5 1103.967 1801470 0.999421 0.13%
### 1211.1 1223.9 1209 1219.3 1112.912 2003168 1.008103 0.01%
### 1230 1239.45 1215 1222.8 1116.107 2261694 1.00287 1.08%
### 1240 1248 1224 1229.8 1122.496 2799314 1.005725 -0.29%
### 1235.5 1235.5 1212.25 1222.65 1115.97 2192795 0.994186 0.44%
### 1225 1232 1215.15 1222.7 1116.016 2266995 1.000041 -0.47%
### 1222 1229.2 1211.3 1215.95 1109.855 1654930 0.994479 -0.03%
### 1216 1224 1213.5 1218.5 1112.182 1637839 1.002097 0.52%
### 1215 1234 1215 1224.75 1117.887 1464649 1.005129 0.49%
### 1228 1228 1209 1211.7 1105.975 4940494 0.989345 0.16%
### 1215.45 1223 1212 1217.85 1111.589 2046078 1.005076 -0.12%
### 1215 1223.9 1209 1216.55 1110.402 3419336 0.998933 0.36%
12/1/2017 1216.15 1235 1208 1211.65 1105.93 1772981 0.995972 0.23%
12/4/2017 1217 1225.1 1201.8 1217.5 1111.269 1796642 1.004828 1.11%
12/5/2017 1214.5 1214.5 1191.35 1209.9 1104.333 2139688 0.993758 -0.48%
12/6/2017 1205.9 1212 1189 1191.25 1087.31 1696890 0.984585 0.65%
12/7/2017 1196 1228.45 1196 1218.4 1112.091 2476888 1.022791 -0.18%
12/8/2017 1225 1227 1217.7 1220.35 1113.871 2316890 1.0016 -2.30%
### 1224 1229 1215.25 1221.85 1115.24 2227028 1.001229 0.10%
### 1221.2 1221.5 1200.5 1202.9 1097.943 2009798 0.984491 0.91%
### 1204.5 1210 1185 1189.25 1085.484 2262858 0.988653 0.37%
### 1196.5 1200 1176.1 1188.8 1085.074 1709762 0.999622 0.24%
### 1202 1216.25 1201 1203.55 1098.537 2161729 1.012407 0.77%
### 1195 1224 1175 1217.9 1111.635 2851823 1.011923 -0.37%
### 1222 1222 1213.35 1219.9 1113.46 2878543 1.001642 -0.07%
### 1217.2 1240.45 1209 1232.5 1124.96 3293207 1.010329 0.47%
### 1239 1265 1237 1258.8 1148.966 3664052 1.021339 0.35%
### 1260.4 1270 1253 1266.15 1155.674 2490561 1.005839 -0.34%
### 1271.8 1275 1257.3 1269.7 1158.915 2493302 1.002804 -0.40%
### 1268.9 1275.95 1251.3 1257.85 1148.099 1675081 0.990667 0.33%
### 1257.5 1264.95 1249.45 1252.75 1143.444 2850194 0.995946 0.49%
### 1262 1270 1247.95 1258.25 1148.464 1819413 1.00439 1.16%
1/1/2018 1261 1274 1255.9 1260.7 1150.7 2048058 1.001947 0.26%
1/2/2018 1267 1269.9 1242.85 1249.75 1140.706 1512324 0.991314 -0.25%
1/3/2018 1255.9 1283.95 1251.5 1275.3 1164.026 2720736 1.020444 -0.60%
1/4/2018 1284.95 1320 1280.1 1315.7 1200.901 4546456 1.031679 0.06%
1/5/2018 1325 1328.95 1308 1314.9 1200.171 2418902 0.999392 -0.01%
1/8/2018 1316.5 1345.95 1316.5 1338.25 1221.484 3513256 1.017758 0.67%
1/9/2018 1340 1343 1326.4 1332.75 1216.464 1703294 0.99589 -0.04%
1/10/2018 1332.2 1336.5 1317.65 1323.75 1208.249 1098019 0.993247 0.57%
1/11/2018 1320.2 1326.8 1313.05 1323.55 1208.066 1232290 0.999849 -0.07%
1/12/2018 1325.5 1332.3 1309.75 1329.15 1213.177 1825056 1.004231 0.79%
1/15/2018 1334.85 1351.2 1323.6 1325.95 1210.257 2386631 0.997592 0.05%
1/16/2018 1331.05 1339.65 1323.35 1326.2 1210.485 3139385 1.000189 -0.77%
1/17/2018 1323 1357 1320.25 1353.35 1235.266 2724814 1.020472 2.42%
1/18/2018 1360 1385 1350.45 1360.8 1242.066 4966982 1.005505 -0.95%
1/19/2018 1362 1378.65 1353.5 1371.45 1251.787 2127776 1.007826 0.15%
1/22/2018 1289.2 1403.65 1289.2 1398.85 1276.796 3067658 1.019979 0.64%
1/23/2018 1406 1415 1393.1 1410.7 1287.612 4804202 1.008471 -0.84%
1/24/2018 1407.1 1409.8 1389.8 1401.2 1278.941 2147973 0.993266 0.12%
1/25/2018 1392 1427.05 1392 1416.5 1292.906 6113475 1.010919 -0.59%
1/29/2018 1418 1441.65 1418 1431.95 1307.008 2945415 1.010907 0.77%
1/30/2018 1429.95 1436.7 1406.75 1429.9 1305.137 1988140 0.998568 0.31%
1/31/2018 1431.9 1439.7 1412 1416.5 1292.906 2614515 0.990629 1.00%
2/1/2018 1458.9 1470 1405.2 1455.6 1328.594 8187730 1.027603 -0.07%
2/2/2018 1448 1448 1410.05 1415.45 1291.948 3621563 0.972417 0.26%
2/5/2018 1380 1400 1355.1 1363.65 1244.667 3060688 0.963404 -0.16%
2/6/2018 1319.95 1372.35 1294.25 1353.05 1234.992 4230633 0.992227 1.45%
2/7/2018 1370 1370 1330 1333.75 1217.376 2927403 0.985736 -1.83%
2/8/2018 1345 1359.5 1333 1347.4 1229.835 1932082 1.010234 0.75%
2/9/2018 1324.8 1343 1318.1 1329.25 1213.269 2029257 0.98653 0.11%
2/12/2018 1334.55 1355 1334.55 1350.5 1232.665 1543603 1.015986 -0.23%
2/14/2018 1354.7 1372.5 1345.6 1361.2 1242.431 2310144 1.007923 -0.66%
2/15/2018 1364.4 1370 1346.4 1350.35 1232.528 1861841 0.992029 -1.87%
2/16/2018 1358 1364 1320.45 1328.4 1212.493 1424576 0.983745 0.43%
2/19/2018 1328 1330.95 1287 1295.5 1182.464 4275673 0.975233 1.82%
2/20/2018 1300 1309.6 1287.25 1290.6 1177.991 2063972 0.996218 -0.09%
2/21/2018 1299 1299.6 1279 1282.8 1170.872 1584305 0.993956 -0.05%
2/22/2018 1278 1298 1276 1292 1179.269 3028574 1.007172 2.33%
2/23/2018 1292.6 1305 1280.4 1301.7 1188.123 2176017 1.007508 -0.57%
2/26/2018 1306 1347.7 1306 1344.25 1226.96 2239306 1.032688 0.57%
2/27/2018 1347.5 1355.8 1331.3 1338.1 1221.347 2243499 0.995425 -0.49%
2/28/2018 1328 1331.6 1310.6 1318.15 1203.137 2439968 0.985091 -0.49%
3/1/2018 1319 1332.9 1313.1 1315.2 1200.445 1927606 0.997762 -0.87%
3/5/2018 1312.7 1312.7 1297.95 1300.7 1187.21 1302005 0.988975 0.32%
3/6/2018 1308.7 1318.9 1275 1283.4 1171.419 2381856 0.9867 0.08%
3/7/2018 1284 1293.9 1260 1263.3 1153.073 2156582 0.984338 -0.07%
3/8/2018 1271.9 1289.8 1259.25 1283.8 1171.785 3588828 1.016227 1.02%
3/9/2018 1285.2 1296.05 1280 1290.5 1177.9 2508919 1.005219 0.12%
3/12/2018 1300 1312 1297 1310.05 1195.744 2267260 1.015149 0.08%
3/13/2018 1311.4 1322.95 1294.05 1302.75 1189.081 1915199 0.994428 1.11%
3/14/2018 1303 1313 1292 1303.25 1189.537 1714051 1.000384 0.55%
3/15/2018 1304.9 1309.6 1292.1 1295.1 1182.099 1178352 0.993746 0.47%
3/16/2018 1299.9 1303.9 1260.4 1269.3 1158.55 5152611 0.980079 -1.03%
3/19/2018 1280 1292 1265.85 1279.55 1167.905 4452882 1.008075 0.27%
3/20/2018 1275 1300 1275 1293.5 1180.638 2831066 1.010902 -0.29%
3/21/2018 1295 1313.6 1295 1309.35 1195.105 2835466 1.012254 0.78%
3/22/2018 1314.8 1321.4 1289 1296.25 1183.148 1834024 0.989995 0.16%
3/23/2018 1278.6 1283.3 1261.5 1267.9 1157.272 2280525 0.978129 0.49%
3/26/2018 1268 1300.1 1268 1297.4 1184.198 1697069 1.023267 -0.01%
3/27/2018 1307 1314 1301 1307.55 1193.462 2003736 1.007823 -1.26%
3/28/2018 1301.1 1325 1292.4 1310.9 1196.52 3989865 1.002562 -0.21%
4/2/2018 1313 1339.5 1312.05 1335.95 1219.384 1302024 1.019109 0.12%
4/3/2018 1332.75 1339 1318.05 1330.4 1214.319 1123582 0.995846 -0.55%
4/4/2018 1331 1332.7 1290.2 1296.15 1183.057 1285513 0.974256 0.31%
4/5/2018 1314 1335.05 1311 1328.8 1212.858 1758313 1.02519 0.42%
4/6/2018 1305.2 1323 1305.2 1316.55 1201.677 1492796 0.990781 -0.68%
4/9/2018 1318 1333 1317.85 1327.9 1212.037 1118116 1.008621 -1.00%
4/10/2018 1328 1355.45 1328 1349.9 1232.117 2177789 1.016568 0.67%
4/11/2018 1358.4 1359.4 1340 1352.75 1234.718 1536552 1.002111 0.09%
4/12/2018 1356.3 1361.4 1345.55 1357.45 1239.008 1695410 1.003474 -0.45%
4/13/2018 1362 1364.35 1340.6 1354.85 1236.635 1320241 0.998085 -0.28%
4/16/2018 1347.9 1372 1346.15 1368.1 1248.729 1304778 1.00978 -0.04%
4/17/2018 1370.5 1377.9 1355.2 1359.55 1240.925 1058589 0.993751 0.87%
4/18/2018 1363.1 1371.45 1351 1360.1 1241.427 1459202 1.000404 -3.88%
4/19/2018 1365.1 1388.1 1361.8 1385 1264.155 2229317 1.018308 0.88%
4/20/2018 1385 1385 1359 1365.05 1245.945 1091415 0.985596 -0.90%
4/23/2018 1370 1378 1355.5 1360 1241.336 1364935 0.9963 -0.52%
4/24/2018 1355.7 1382.2 1352 1378 1257.765 1002866 1.013235 -2.32%
4/25/2018 1375.9 1376.75 1356.95 1362.9 1243.983 1536003 0.989042 0.67%
4/26/2018 1365.5 1366.25 1330.1 1347.2 1229.652 4513014 0.98848 0.71%
4/27/2018 1353.5 1383 1353.5 1377.75 1257.537 1746280 1.022677 2.10%
4/30/2018 1381.3 1405 1381.3 1400.9 1278.667 1309980 1.016803 2.11%
5/2/2018 1420 1423.75 1390.1 1403.15 1280.721 3975516 1.001606 -0.91%
5/3/2018 1405.7 1406.55 1374.6 1377.75 1257.537 1278892 0.981898 -0.50%
5/4/2018 1380 1386.75 1362 1368.7 1249.277 1274703 0.993431 0.74%
5/7/2018 1374 1393.9 1366.3 1389.15 1267.942 1250082 1.014941 0.04%
5/8/2018 1391.3 1393 1356.15 1364.9 1245.808 1604486 0.982543 0.63%
5/9/2018 1362.2 1382.6 1361.25 1375.65 1255.62 1270004 1.007876 1.25%
5/10/2018 1380.1 1385.2 1355.15 1362.2 1243.344 1262157 0.990223 1.13%
5/11/2018 1367.5 1389.5 1364.3 1387.4 1266.345 1033691 1.0185 0.28%
5/14/2018 1381.55 1399 1377 1381.75 1261.188 1265158 0.995928 -0.74%
5/15/2018 1381 1403 1368.9 1374.2 1254.297 1824434 0.994536 0.71%
5/16/2018 1364.9 1374.05 1358.7 1362.35 1243.481 1491335 0.991377 0.22%
5/17/2018 1368 1375 1350 1355.95 1237.639 1833028 0.995302 0.15%
5/18/2018 1350 1360.6 1312 1315.55 1200.764 2070654 0.970205 -0.44%
5/21/2018 1311 1336.85 1311 1313.25 1198.665 2047129 0.998252 0.01%
5/22/2018 1317.9 1340.9 1316.1 1320.15 1204.963 1375132 1.005254 -0.08%
5/23/2018 1317 1350 1315 1326.9 1211.124 1851368 1.005113 -1.38%
5/24/2018 1336 1347.5 1326.4 1338.05 1221.301 1482329 1.008403 -0.55%
5/25/2018 1340.95 1347.6 1331.75 1342 1224.906 1696915 1.002952 1.69%
5/28/2018 1346 1384.95 1344.1 1376.45 1256.35 2127978 1.025671 0.08%
5/29/2018 1393.7 1424.95 1375.4 1380.6 1260.138 6814062 1.003015 0.14%
5/30/2018 1380 1380 1357.15 1365.65 1246.493 2286366 0.989171 1.29%
5/31/2018 1370.95 1377.45 1356 1370.4 1250.828 2930988 1.003478 0.98%
6/1/2018 1375.8 1396 1362.6 1372.4 1252.654 2234018 1.001459 -0.01%
6/4/2018 1375.95 1385 1354 1357.85 1239.373 1346919 0.989398 -0.28%
6/5/2018 1361.8 1361.8 1326.6 1333.75 1217.376 1905926 0.982251 -0.57%
6/6/2018 1331 1355 1331 1350.55 1232.71 1581905 1.012596 0.00%
6/7/2018 1360.4 1366 1348.95 1355.15 1236.909 2272271 1.003406 -0.33%
6/8/2018 1349.05 1355 1331.1 1343.95 1226.686 2483519 0.991735 0.00%
6/11/2018 1343 1355 1337 1343.25 1226.047 1417401 0.999479 0.51%
6/12/2018 1348 1368.45 1344.6 1366.4 1247.177 1853562 1.017234 0.28%
6/13/2018 1366.8 1368.25 1353 1358.75 1240.195 1253808 0.994401 -0.98%
6/14/2018 1354 1359.45 1340 1343 1225.819 1325652 0.988408 -0.71%
6/15/2018 1341 1343 1323.25 1329.9 1213.862 2660969 0.990246 0.22%
6/18/2018 1331.25 1337.4 1321.05 1323.2 1207.747 951701 0.994962 0.33%
6/19/2018 1318.85 1327.5 1307.05 1310.4 1196.064 1607343 0.990327 0.56%
6/20/2018 1311.05 1319.2 1300 1306.75 1192.732 2207289 0.997214 0.28%
6/21/2018 1310 1316 1286 1289.8 1177.261 2161971 0.987029 0.36%
6/22/2018 1288.7 1305 1283.5 1299.85 1186.434 3364048 1.007792 -0.53%
6/25/2018 1301 1303.75 1264.25 1268.15 1157.5 1622133 0.975613 1.05%
6/26/2018 1268.8 1283.5 1261.1 1270.05 1159.234 2003243 1.001498 0.96%
6/27/2018 1273 1275 1229 1232.75 1125.189 2332129 0.970631 -0.58%
6/28/2018 1228 1240 1206 1234.95 1127.197 4677061 1.001785 0.20%
6/29/2018 1235.95 1277.95 1233.05 1275.1 1163.844 2324572 1.032512 0.04%
7/2/2018 1277.9 1277.95 1242.9 1255.95 1146.365 3832519 0.984982 -0.45%
7/3/2018 1259.25 1264 1246.05 1251.5 1142.303 2096700 0.996457 0.19%
7/4/2018 1251.9 1261.4 1243.2 1259.5 1149.605 1842579 1.006392 -0.71%
7/5/2018 1265 1265 1245.6 1254.45 1144.995 2006459 0.99599 -0.15%
7/6/2018 1251 1278.25 1244.9 1266.3 1155.812 2064484 1.009446 -0.18%
7/9/2018 1271.8 1291.45 1263.2 1288 1175.618 2021357 1.017136 -0.46%
7/10/2018 1294.45 1298 1272.75 1284.6 1172.515 1923397 0.99736 -0.71%
7/11/2018 1283.55 1285.95 1271.6 1274.75 1163.524 1326221 0.992332 0.60%
7/12/2018 1280.1 1304.5 1275 1299.75 1186.343 2777124 1.019612 0.06%
7/13/2018 1307 1319 1287.25 1298.4 1185.11 2360493 0.998961 0.06%
7/16/2018 1300 1301.15 1277.9 1283.1 1171.146 1593400 0.988216 0.54%
7/17/2018 1285.05 1291 1268.8 1286.85 1174.568 1598278 1.002922 0.81%
7/18/2018 1295 1308 1283 1292.15 1179.406 1855985 1.004119 -0.40%
7/19/2018 1294.3 1296.65 1253 1258.1 1148.327 1468552 0.973649 0.11%
7/20/2018 1257.5 1289 1255.55 1270.35 1159.508 1937969 1.009737 -0.37%
7/23/2018 1270.5 1283 1262.2 1279.15 1167.54 1229445 1.006927 -0.39%
7/24/2018 1285 1328 1281 1324 1208.477 4071039 1.035062 0.57%
7/25/2018 1331.45 1335.95 1313.65 1320.7 1205.465 2254936 0.997508 -0.34%
7/26/2018 1331.8 1346.9 1293.25 1305.95 1192.002 7489743 0.988832 0.25%
7/27/2018 1313.7 1319.5 1300.5 1311.45 1197.022 1785314 1.004211 0.13%
7/30/2018 1312.5 1316.5 1291.2 1295.35 1182.327 3090391 0.987724 -0.36%
7/31/2018 1299.95 1310.45 1285 1302.3 1188.67 2304148 1.005365 -1.18%
8/1/2018 1306 1308.85 1292.95 1298 1184.746 1924210 0.996698 0.14%
8/2/2018 1294.4 1296.95 1280 1282.4 1170.507 1415162 0.987981 0.12%
8/3/2018 1285.2 1297.7 1283.05 1290 1177.443 1279748 1.005926 -0.69%
8/6/2018 1294 1299.8 1285.8 1290.45 1177.854 842106 1.000349 0.08%
8/7/2018 1296.7 1308 1292.35 1295.3 1182.281 1458197 1.003758 0.42%
8/8/2018 1297.65 1308.8 1290.15 1298.25 1184.974 1308818 1.002278 0.00%
8/9/2018 1299.95 1303.9 1282.75 1284.7 1172.606 1035908 0.989563 0.32%
8/10/2018 1282.35 1295.4 1262 1264.65 1154.305 1784956 0.984393 -0.33%
8/13/2018 1264.5 1278.8 1252 1269.05 1158.321 1627092 1.003479 0.01%
8/14/2018 1264.15 1266.7 1250.1 1253.25 1158.506 2146242 1.00016 -0.33%
8/16/2018 1247.9 1262.65 1226 1231.65 1138.539 2292161 0.982765 0.27%
8/17/2018 1239 1247.8 1231.45 1240.15 1146.397 1750983 1.006901 0.13%
8/20/2018 1300 1331.9 1282 1323.7 1223.63 11227838 1.067371 -0.23%
8/21/2018 1335 1335 1315 1322.55 1222.567 3057182 0.999131 -0.92%
8/23/2018 1329.2 1363.9 1318.7 1352.05 1249.837 8248115 1.022305 0.26%
8/24/2018 1353.7 1363 1341 1342.9 1241.379 3506532 0.993233 0.54%
8/27/2018 1355 1366 1345.4 1356.1 1253.581 2595682 1.00983 0.06%
8/28/2018 1362.35 1366 1352 1355.6 1253.119 1889337 0.999631 0.23%
8/29/2018 1356.8 1356.8 1344.7 1351.55 1249.375 1435495 0.997012 -0.05%
8/30/2018 1351.15 1362.9 1344 1346.55 1244.753 2288925 0.996301 -0.48%
8/31/2018 1348.95 1374 1348.95 1369.55 1266.014 3549583 1.017081 0.12%
9/3/2018 1375 1390 1360.1 1363 1259.959 2347852 0.995217 0.89%
9/4/2018 1365 1371.6 1354.1 1359.3 1256.539 1517216 0.997285 -0.06%
9/5/2018 1357.9 1363.9 1341.4 1348 1246.093 2413590 0.991687 0.55%
9/6/2018 1349.8 1355.6 1338.8 1347.1 1245.261 1586350 0.999332 -0.29%
9/7/2018 1349 1357 1341 1347.5 1245.631 1307928 1.000297 -0.14%
9/10/2018 1347.75 1352 1335 1336.8 1235.74 1228247 0.992059 0.66%
9/11/2018 1341.55 1347.75 1326.8 1329.65 1229.131 1617176 0.994651 -0.10%
9/12/2018 1335 1355.95 1320.5 1352.25 1250.022 1319469 1.016997 0.29%
9/14/2018 1356 1367.2 1350.55 1358.85 1256.123 1462192 1.004881 0.01%
9/17/2018 1351.55 1353.8 1339.6 1344.75 1243.089 912431 0.989624 0.29%
9/18/2018 1343.8 1350.15 1325.25 1327.9 1227.513 1501479 0.98747 0.15%
9/19/2018 1332.95 1343 1326 1332.9 1232.135 867001 1.003765 0.26%
9/21/2018 1342.2 1352.45 1309.55 1329.7 1229.177 2309530 0.997599 0.60%
9/24/2018 1333.3 1338.8 1302.3 1318.35 1218.685 2425415 0.991464 0.78%
9/25/2018 1316 1332.7 1308 1319.05 1219.332 2684511 1.000531 -0.16%
9/26/2018 1329 1336.8 1309 1332.65 1231.904 2846089 1.01031 0.09%
9/27/2018 1336.85 1337 1296.5 1309.9 1210.874 3847372 0.982929 -0.31%
9/28/2018 1314.5 1316.7 1250.15 1272.1 1175.931 4301355 0.971143 1.57%
10/1/2018 1274 1274 1217.55 1248.1 1153.746 4955435 0.981134 0.29%
10/3/2018 1247.1 1262 1226.65 1245.45 1151.296 4302314 0.997877 -0.59%
10/4/2018 1258 1292.9 1251.25 1257.9 1162.805 7398229 1.009997 -0.09%
10/5/2018 1258 1267.7 1215.85 1227.4 1134.611 4206887 0.975753 -0.04%
10/8/2018 1230 1244 1203.1 1215.35 1123.471 3957900 0.990182 -0.32%
10/9/2018 1222.8 1236.05 1215.45 1221.05 1128.741 2559815 1.00469 0.52%
### 1227 1265.9 1223.7 1250.65 1156.103 4134413 1.024241 -0.81%
### 1230 1237 1220.1 1225.85 1133.178 3942878 0.98017 0.02%
### 1224.8 1245 1218.75 1235.25 1141.867 2773440 1.007668 0.57%
### 1230 1236.8 1208.4 1216.4 1124.442 2945137 0.98474 0.04%
### 1220 1228.95 1215.55 1224.65 1132.068 2336499 1.006782 -0.65%
### 1236.65 1238 1208.7 1211.9 1120.282 1746801 0.989589 -0.56%
### 1200 1211.9 1186 1206.05 1114.875 2006965 0.995173 -0.04%
### 1214 1218.65 1200.1 1206.6 1115.383 1452784 1.000456 -0.45%
### 1195.9 1209.05 1182.5 1200.7 1109.929 2109820 0.99511 1.54%
### 1211.2 1222.3 1204.1 1218.9 1126.753 1484693 1.015158 0.57%
### 1208 1212.05 1195.15 1201.55 1110.715 3063065 0.985766 -1.66%
### 1200.6 1213 1191.3 1197.45 1106.925 1101325 0.996588 -0.63%
### 1201 1264.5 1198.25 1261.3 1165.948 2140956 1.053322 1.27%
### 1258.4 1278.65 1248.25 1271.25 1175.146 1957735 1.007889 -0.56%
### 1266 1304 1249.2 1297.5 1199.411 3117499 1.020649 -0.56%
11/1/2018 1337.45 1384 1321.6 1326.75 1226.45 8903105 1.022543 -0.03%
11/2/2018 1340 1369.85 1340 1358.2 1255.522 2665756 1.023705 -0.79%
11/5/2018 1358.3 1365 1343.55 1350.15 1248.081 1457946 0.994073 -0.62%
11/6/2018 1350.15 1369.8 1350.05 1363.85 1260.745 1616734 1.010147 0.47%
11/7/2018 1370 1370 1363.65 1365.95 1262.687 255086 1.00154 0.15%
11/9/2018 1365.95 1379 1360 1368.6 1265.136 1247358 1.00194 0.11%
### 1372.9 1384.5 1362 1367.2 1263.842 2174698 0.998977 -0.46%
### 1364 1395 1358.2 1391.1 1285.935 2068670 1.017481 -0.28%
### 1394 1398 1379 1384.7 1280.019 1364551 0.995399 -0.06%
### 1388 1408 1386.1 1398.5 1292.776 2890196 1.009966 0.13%
### 1402.75 1414 1391.5 1399.05 1293.284 1732865 1.000393 -0.85%
### 1400 1419.85 1395.05 1417.2 1310.062 1932311 1.012973 0.31%
### 1410.25 1423.1 1407.7 1413.1 1306.272 1889461 0.997107 0.24%
### 1410 1413.75 1393.25 1402.1 1296.103 1320423 0.992216 -0.38%
### 1405 1419.5 1396.2 1410.15 1303.545 1723570 1.005741 -0.54%
### 1410.2 1430 1410.2 1422 1314.499 2630117 1.008403 0.35%
### 1419.45 1434 1415.35 1431.6 1323.373 1956946 1.006751 -0.15%
### 1431.6 1434 1399 1403.4 1297.305 1390580 0.980302 -0.40%
### 1413.65 1435.5 1407.5 1422.45 1314.915 2816724 1.013574 0.50%
### 1425.15 1438.15 1410 1432.5 1324.205 2018571 1.007065 -0.54%
12/3/2018 1435.05 1439.95 1412 1427.5 1319.583 1115862 0.99651 -0.37%
12/4/2018 1423.05 1429.75 1415 1419.9 1312.558 1061729 0.994676 0.30%
12/5/2018 1412 1419 1389.15 1394.8 1289.355 1582751 0.982323 0.76%
12/6/2018 1387.8 1397.05 1372.05 1379.5 1275.212 1574405 0.989031 -0.31%
12/7/2018 1387 1404 1372.1 1399.9 1294.07 1185686 1.014788 0.01%
### 1374.7 1386.4 1358.2 1367.75 1264.35 1657418 0.977034 -1.06%
### 1358 1369.85 1343.65 1361.4 1258.48 2302505 0.995357 0.21%
### 1368.6 1407.65 1365.5 1400.3 1294.44 1751549 1.028574 0.10%
### 1413.7 1429 1406 1426.45 1318.613 1863210 1.018674 -1.17%
### 1423.45 1428.55 1405.05 1411.4 1304.7 2189734 0.989449 -0.47%
### 1395.4 1424.4 1395.05 1408 1301.557 1610515 0.997591 -0.01%
### 1405 1430 1405 1428.5 1320.508 1568498 1.01456 0.25%
### 1431 1438 1426.4 1434.75 1326.285 2073536 1.004375 -0.68%
### 1430.6 1453 1423.25 1450.8 1341.122 2782410 1.011187 -1.79%
### 1450.8 1459.7 1415.2 1420 1312.65 1975704 0.97877 -0.23%
### 1427.6 1428.7 1400 1404.8 1298.599 1390194 0.989296 0.55%
### 1398.8 1432 1384.3 1422.65 1315.1 1712084 1.012706 1.63%
### 1429.2 1434.35 1408.5 1425.05 1317.319 1872745 1.001687 -0.78%
### 1426.55 1448 1426.3 1439.4 1330.584 1918767 1.01007 -1.57%
### 1445 1450 1431.2 1437.55 1328.874 1487860 0.998715 -0.04%
1/1/2019 1445 1445 1425.2 1441.9 1332.895 786846 1.003026 0.44%
1/2/2019 1441 1444.9 1417.1 1425.5 1317.734 2058504 0.988626 0.27%
1/3/2019 1426 1429 1391 1395 1289.54 2290756 0.978604 -1.57%
1/4/2019 1401.9 1407.6 1373.55 1388.05 1283.116 2711485 0.995018 -1.73%
1/7/2019 1397 1408.6 1379.05 1383.8 1279.187 1851513 0.996938 0.73%
1/8/2019 1387.5 1393.85 1375 1382.2 1277.708 1437271 0.998844 0.05%
1/9/2019 1389.5 1393.55 1372 1386.05 1281.267 1413005 1.002785 0.15%
1/10/2019 1388 1398.9 1383.25 1392.6 1287.322 1063647 1.004726 -0.33%
1/11/2019 1393 1393.9 1361.05 1369.6 1266.061 2489197 0.983484 0.19%
1/14/2019 1367.2 1367.2 1331 1333.9 1233.059 3080984 0.973934 1.55%
1/15/2019 1340 1348 1330 1340.9 1239.53 3079248 1.005248 -0.28%
1/16/2019 1342.9 1361.5 1336 1342.15 1240.686 2454470 1.000932 0.65%
1/17/2019 1345.1 1351.8 1336.95 1346.05 1244.291 1610419 1.002906 -0.87%
1/18/2019 1350.85 1352 1313 1317.9 1218.269 2135781 0.979087 0.99%
1/21/2019 1279 1337.25 1273.45 1314.55 1215.172 8813681 0.997458 0.28%
1/22/2019 1316.9 1321.5 1298.1 1301.15 1202.785 2544978 0.989806 0.80%
1/23/2019 1301 1306.9 1293.55 1301.45 1203.062 1821323 1.00023 -0.72%
1/24/2019 1305 1305.55 1287 1295.35 1197.424 1654706 0.995313 0.21%
1/25/2019 1300 1314.1 1281.5 1285.45 1188.272 3136788 0.992357 0.08%
1/28/2019 1295.45 1337.9 1291.65 1300.45 1202.138 8004136 1.011669 0.36%
1/29/2019 1304 1308.8 1268.2 1278.05 1181.432 3685535 0.982775 -0.96%
1/30/2019 1284.3 1309 1281 1294.45 1196.592 2385425 1.012832 0.56%
1/31/2019 1304 1321.7 1296.55 1314.3 1214.941 5852257 1.015335 1.20%
2/1/2019 1315.5 1334.55 1313 1324.6 1224.462 2515736 1.007837 -0.19%
2/4/2019 1326.85 1326.85 1302.6 1307.4 1208.563 2308931 0.987015 0.62%
2/5/2019 1310.7 1323 1300 1304.6 1205.974 1447400 0.997858 -0.36%
2/6/2019 1308 1322 1293.05 1314.4 1215.034 2034886 1.007512 -0.48%
2/7/2019 1314 1320.85 1289.2 1296.05 1198.071 1556295 0.986039 0.58%
2/8/2019 1295 1298.9 1255.55 1261.75 1166.364 2993525 0.973535 -0.26%
2/11/2019 1259 1259 1221 1246.5 1152.267 2981408 0.987914 -0.15%
2/12/2019 1244.5 1264.9 1241.55 1246.85 1152.59 1571390 1.000281 -0.07%
2/14/2019 1219 1231.75 1201.1 1227.6 1134.795 6974738 0.984561 -0.21%
2/15/2019 1244 1253.9 1230.9 1243.1 1149.124 3620228 1.012626 0.34%
2/18/2019 1245 1259.55 1240 1244.5 1150.418 2186849 1.001126 -0.90%
2/19/2019 1245 1270 1245 1258.3 1163.175 2389086 1.011089 1.68%
2/20/2019 1265 1282.65 1264.2 1276.55 1180.045 2433082 1.014504 0.81%
2/21/2019 1282 1291.5 1265.1 1284.1 1187.024 2392129 1.005914 -0.75%
2/22/2019 1282 1283.4 1265.5 1280.35 1183.558 2390188 0.99708 -0.66%
2/25/2019 1280.35 1286.45 1264 1275.85 1179.398 5873730 0.996485 -0.85%
2/26/2019 1263.8 1275 1253 1265.85 1170.154 2417931 0.992162 0.31%
2/27/2019 1270.55 1295 1268 1284.7 1187.579 3555914 1.014891 0.07%
2/28/2019 1293 1302.95 1273.3 1292.95 1195.205 9321535 1.006422 0.07%
3/1/2019 1300.3 1311.95 1297.25 1308.55 1209.626 2831577 1.012065 -0.91%
3/5/2019 1302 1310.4 1277.05 1305.8 1207.084 3948051 0.997898 0.73%
3/6/2019 1310.5 1327.55 1310.5 1317 1217.437 2776738 1.008577 0.74%
3/7/2019 1323.85 1357.3 1310 1352.4 1250.161 6207580 1.026879 0.04%
3/8/2019 1350 1363 1337 1339.4 1238.144 4868283 0.990387 -0.46%
3/11/2019 1343.55 1351 1340 1346.55 1244.753 2661353 1.005338 -0.01%
3/12/2019 1355 1403 1355 1388.9 1283.901 6631152 1.03145 0.81%
3/13/2019 1395.7 1397.55 1372.85 1378.6 1274.38 2241672 0.992584 -0.28%
3/14/2019 1384.7 1396 1377 1379.75 1275.443 1838850 1.000834 0.04%
3/15/2019 1386 1410.8 1378.6 1396.5 1290.927 5723980 1.01214 1.11%
3/18/2019 1397 1411.7 1370.35 1378.9 1274.657 2450686 0.987397 -1.06%
3/19/2019 1371 1374.95 1346.5 1357.95 1255.291 4053209 0.984807 -0.46%
3/20/2019 1362 1382 1361 1370.9 1267.262 3871744 1.009536 0.00%
3/22/2019 1379 1415 1376.2 1394.7 1289.263 3788604 1.017361 0.21%
3/25/2019 1387 1389 1370.1 1376.75 1272.67 1666203 0.98713 0.11%
3/26/2019 1379.8 1388.8 1367.75 1372.8 1269.019 2021089 0.997131 -0.64%
3/27/2019 1379 1391.1 1363.15 1366.45 1263.149 2558997 0.995374 -0.27%
3/28/2019 1371 1392.5 1364 1386.7 1281.868 3184285 1.014819 0.01%
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.338069
R Square 0.114291
Adjusted R 0.113389
Standard E 0.000349
Observatio 984
ANOVA
df SS MS F Significance F
Regression 1 1.546E-05 1.546E-05 126.7158 9.85E-28
Residual 982 0.00012 1.22E-07
Total 983 0.000135
Coefficients
Standard Error t Stat P-value Lower 95%Upper 95%Lower 95.0% Upper 95.0%
Intercept -0.992529 0.000674 -1472.186 0 -0.993852 -0.991206 -0.993852 -0.991206
X Variable 0.007585 0.000674 11.25681 9.85E-28 0.006263 0.008908 0.006263 0.008908
Date Open High Low Close Adj Close Volume Rs. Rm. Rf.
4/1/2015 1147.767 1159.4 1145.333 1156.167 1007.116 1500330
4/6/2015 1157.7 1176.2 1148.133 1171.933 1020.85 2732079 0.013545 0.84% 1.013637
4/7/2015 1180.167 1188.467 1165.5 1179.8 1027.703 2142483 0.00669 0.00% 1.006713
4/8/2015 1183.267 1191.5 1174.133 1186.3 1033.365 2066943 0.005494 -0.15% 1.005509
4/9/2015 1190 1192 1170.4 1180.533 1028.341 1702879 -0.004873 0.35% 0.995139
4/10/2015 1180 1185.333 1166.667 1176 1024.392 1415592 -0.003848 -0.06% 0.99616
4/13/2015 1186.833 1204.667 1180.833 1202.333 1047.331 2358313 0.022145 -0.18% 1.022392
4/15/2015 1202.667 1213.3 1178.6 1191.767 1038.127 2280493 -0.008827 0.22% 0.991212
4/16/2015 1192 1192 1160 1169.533 1018.759 2251882 -0.018832 -0.10% 0.981344
4/17/2015 1173.4 1177.6 1153.4 1159.833 1010.31 1497997 -0.008328 0.04% 0.991706
4/20/2015 1161.267 1161.267 1112.667 1132.3 986.3262 2375331 -0.024025 -0.27% 0.976261
4/21/2015 1132 1146.933 1120 1125.833 980.6931 2067291 -0.005728 -0.26% 0.994289
4/22/2015 1129.867 1168 1123.833 1163.733 1013.707 2776149 0.03311 0.05% 1.033664
4/23/2015 1170 1174.933 1142.033 1149.4 1001.222 2547232 -0.012393 0.39% 0.987683
4/24/2015 1148 1150.533 1113.333 1119.067 974.7988 2187252 -0.026745 -0.12% 0.973609
4/27/2015 1119.967 1130.567 1105 1111.8 968.4689 2775021 -0.006515 -0.22% 0.993506
4/28/2015 1123 1123 1090.667 1110.3 967.1623 3310885 -0.00135 0.69% 0.998651
4/29/2015 1107.733 1114.833 1097.333 1103.5 961.239 2125135 -0.006143 0.57% 0.993876
4/30/2015 1103.867 1104.467 1083.733 1087.533 947.3306 3737527 -0.014575 -0.14% 0.985531
5/4/2015 1093.833 1100.3 1078.733 1086.2 946.169 2455548 -0.001227 0.53% 0.998774
5/5/2015 1090 1110 1084.5 1094.933 953.7767 2135422 0.008008 1.28% 1.00804
5/6/2015 1095 1095.933 1038.8 1043.1 908.6255 4843735 -0.048496 -0.20% 0.952661
5/7/2015 1040 1056.667 1029.067 1045.933 911.0937 3978019 0.002713 -1.15% 1.002716
5/8/2015 1059.333 1076.667 1054.367 1067.5 929.88 3842286 0.02041 0.81% 1.02062
5/11/2015 1074.2 1088 1071.833 1076.867 938.0392 3087799 0.008736 0.09% 1.008775
5/12/2015 1076.6 1076.6 1036.667 1039.6 905.5767 3287785 -0.03522 -0.23% 0.965393
5/13/2015 1046.7 1063.333 1040.533 1059.8 923.1727 2439559 0.019244 0.09% 1.019431
5/14/2015 1057.433 1061.267 1046.933 1051.233 915.7103 1777146 -0.008116 -0.61% 0.991917
5/15/2015 1057.9 1068 1050.333 1061.3 924.4792 2762061 0.009531 -0.51% 1.009576
5/18/2015 1064.933 1077.533 1059.333 1074.9 936.326 1792155 0.012733 -0.04% 1.012815
5/19/2015 1076.633 1090 1072.667 1080.467 941.1749 2281797 0.005165 0.27% 1.005179
5/20/2015 1085.3 1090.3 1072 1075.033 936.4421 1442643 -0.005041 -0.23% 0.994971
5/21/2015 1080 1094 1072.9 1092.2 951.3956 2451279 0.015842 0.08% 1.015968
5/22/2015 1093.333 1108 1088.533 1102.3 960.1938 2647665 0.009205 0.34% 1.009248
5/25/2015 1099.867 1099.867 1083.333 1086.833 946.7209 1397434 -0.014131 -0.29% 0.985969
5/26/2015 1091.133 1091.133 1072.333 1078.933 939.8395 2059530 -0.007295 -0.18% 0.992731
5/27/2015 1080 1097.267 1072.833 1090.267 949.7118 1575588 0.010449 -0.50% 1.010504
5/28/2015 1091.4 1093.9 1070 1084.5 944.6885 2633245 -0.005303 0.01% 0.994711
5/29/2015 1087 1113.167 1083.8 1102.967 960.7742 4191568 0.016884 0.08% 1.017028
6/1/2015 1116 1139.333 1095.333 1137.033 990.4491 5386807 0.030419 1.41% 1.030886
6/2/2015 1140.667 1145.2 1111.333 1115.7 971.866 4373604 -0.018941 0.23% 0.981238
6/3/2015 1116.667 1125.033 1096 1102.433 960.3098 3209997 -0.011962 0.74% 0.988109
6/4/2015 1105.333 1120 1097.033 1108.3 965.4202 1967170 0.005308 -0.34% 1.005322
6/5/2015 1106.667 1136 1105.833 1122.4 977.7024 2404830 0.012642 0.00% 1.012722
6/8/2015 1122.467 1137.333 1114.067 1119.167 974.8859 2129532 -0.002885 -2.31% 0.997119
6/9/2015 1117.3 1123.867 1104 1111.267 968.0045 1416730 -0.007084 -0.15% 0.992941
6/10/2015 1114 1145.267 1113.333 1137.367 990.7396 2389308 0.023215 0.46% 1.023487
6/11/2015 1143.267 1149.633 1113.5 1117.433 973.376 2981295 -0.017681 0.69% 0.982474
6/12/2015 1116.4 1122.133 1100 1104.967 962.5166 1835109 -0.011219 0.09% 0.988844
6/15/2015 1110.133 1129.6 1101.333 1112.267 968.8753 1700772 0.006585 -0.29% 1.006606
6/16/2015 1113.333 1123.333 1103.9 1118.267 974.102 2043630 0.00538 0.24% 1.005395
6/17/2015 1124 1148.333 1117.333 1140.567 993.5269 3984108 0.019745 -0.46% 1.019941
6/18/2015 1143.333 1153 1139.167 1144.767 997.1855 2842159 0.003676 -1.06% 1.003683
6/19/2015 1150 1161.4 1138.167 1144.067 996.5757 2126232 -0.000612 -0.71% 0.999388
6/22/2015 1150 1159.333 1144.367 1155 1006.1 1613481 0.009511 0.36% 1.009557
6/23/2015 1160.667 1181.333 1158.333 1177.7 1025.873 2350728 0.019463 0.15% 1.019654
6/24/2015 1178.667 1183.133 1163.333 1168.833 1018.15 1816593 -0.007557 0.72% 0.992471
6/25/2015 1160.067 1211.333 1160.067 1206.5 1050.96 4201746 0.031717 0.24% 1.032226
6/26/2015 1202.4 1202.667 1183.333 1187.133 1034.09 1818054 -0.016182 -0.03% 0.983948
6/29/2015 1164.667 1196.667 1146 1193.7 1039.81 3110302 0.005516 0.83% 1.005532
6/30/2015 1190.4 1205.933 1178.667 1188.533 1035.31 3076677 -0.004337 -0.32% 0.995672
7/1/2015 1188.633 1212.667 1188.633 1207.8 1052.093 2471292 0.016081 -0.56% 1.016211
7/2/2015 1208 1212 1194.667 1200.233 1045.501 1335757 -0.006285 -0.08% 0.993735
7/3/2015 1200 1216.667 1195 1204.867 1049.538 1830951 0.003853 -0.15% 1.00386
7/6/2015 1183.367 1214.333 1183.333 1210.7 1054.619 2029512 0.00483 -0.59% 1.004841
7/7/2015 1211.3 1216 1196.8 1207.567 1051.89 1728982 -0.002591 0.35% 0.997412
7/8/2015 1193.333 1209.8 1180 1204.3 1049.044 2385891 -0.002709 0.01% 0.997295
7/9/2015 1210.167 1234 1210.167 1232.6 1073.696 2888308 0.023227 0.14% 1.023499
7/10/2015 1233.333 1253.333 1233.033 1250.933 1089.665 2696910 0.014764 0.13% 1.014874
7/13/2015 1250.933 1253.333 1229.333 1238.467 1078.806 2160397 -0.010016 0.83% 0.990034
7/14/2015 1239.8 1247.967 1234.067 1238.367 1078.719 1669578 -8.06E-05 -0.56% 0.999919
7/15/2015 1243.333 1253.333 1241.633 1246.267 1085.6 1757511 0.006359 0.20% 1.006379
7/16/2015 1246.667 1251.333 1238 1245.367 1084.816 2124406 -0.000723 0.08% 0.999278
7/17/2015 1247.267 1258.667 1242.7 1247.733 1086.878 2513529 0.001898 -0.19% 1.0019
7/20/2015 1248.667 1253.267 1233.333 1244.867 1084.381 1654725 -0.0023 0.01% 0.997703
7/21/2015 1246.6 1255.333 1225.4 1229.967 1071.402 1305582 -0.012041 0.11% 0.988031
7/22/2015 1229.067 1245.333 1220.7 1236.3 1076.919 1643224 0.005136 -0.05% 1.005149
7/23/2015 1240 1243.033 1215.333 1220.7 1063.33 2011395 -0.012699 -0.10% 0.987382
7/24/2015 1223.333 1224.633 1198.033 1201.567 1046.663 1986279 -0.015798 -0.32% 0.984326
7/27/2015 1198.067 1198.667 1158.567 1162.233 1012.4 3556780 -0.033283 0.35% 0.967265
7/28/2015 1166.667 1181.333 1162.433 1172.633 1021.46 1856446 0.008908 -0.03% 1.008948
7/29/2015 1177.867 1198.967 1166.7 1193.533 1039.666 1687711 0.017667 -0.29% 1.017824
7/30/2015 1203.333 1206.667 1178.967 1182.5 1030.055 2621203 -0.009287 0.05% 0.990756
7/31/2015 1189.667 1210.567 1177.333 1194.167 1040.217 2882673 0.009817 0.15% 1.009866
8/3/2015 1140.033 1189.333 1136.033 1186.267 1033.335 4953312 -0.006637 -0.19% 0.993385
8/4/2015 1186.667 1196.533 1172.667 1183.167 1030.635 2105218 -0.002617 0.09% 0.997387
8/5/2015 1183.167 1194.6 1179.4 1186.4 1033.452 1552152 0.002729 0.34% 1.002733
8/6/2015 1184.733 1224.533 1183.333 1220.5 1063.155 2809791 0.028337 -0.05% 1.028742
8/7/2015 1220 1229.333 1210.733 1222.3 1064.724 2368350 0.001474 -0.38% 1.001475
8/10/2015 1221.033 1229.467 1204.067 1213.833 1057.349 2166975 -0.006951 0.04% 0.993073
8/11/2015 1214.8 1216.6 1188 1200.767 1045.966 1658853 -0.010823 -0.27% 0.989235
8/12/2015 1195.033 1195.133 1168 1175 1023.521 2478813 -0.021692 0.10% 0.978541
8/13/2015 1175 1195.967 1165.333 1173.433 1022.157 3626170 -0.001334 0.00% 0.998667
8/14/2015 1185.833 1203.167 1166.7 1199.667 1045.008 1955958 0.02211 -0.67% 1.022356
8/17/2015 1195.267 1200 1177.033 1186.9 1033.887 1508725 -0.010699 0.01% 0.989358
8/18/2015 1195.467 1209.967 1188.733 1200.1 1045.385 2073873 0.01106 -0.01% 1.011121
8/19/2015 1199.933 1213.333 1190.667 1209.8 1053.835 1626091 0.00805 -0.04% 1.008083
8/20/2015 1196.667 1212.667 1176 1187.9 1034.758 2032938 -0.018268 0.08% 0.981898
8/21/2015 1170 1170 1150 1160 1010.455 3087904 -0.023767 0.48% 0.976513
8/24/2015 1132 1132 1070 1087.7 947.4758 4809892 -0.064355 1.39% 0.937672
8/25/2015 1099.967 1110.333 1050 1083.1 943.4689 5436565 -0.004238 -1.01% 0.995771
8/26/2015 1085.267 1095 1056.4 1061.467 924.6245 3418867 -0.020176 -0.29% 0.980027
8/27/2015 1086.667 1092 1060.067 1080.033 940.7975 6486766 0.01734 -0.32% 1.017491
8/28/2015 1093.267 1103.333 1070.133 1077.633 938.707 3557331 -0.002225 0.14% 0.997778
8/31/2015 1078 1086.667 1066 1068.6 930.8381 2546173 -0.008418 0.09% 0.991617
9/1/2015 1053.333 1058 1025.667 1038.6 913.9714 4791088 -0.018286 -0.42% 0.98188
9/2/2015 1056 1056 1013.3 1018.433 896.2248 4657150 -0.019608 -0.01% 0.980583
9/3/2015 1028.2 1048 1025.067 1045.867 920.366 3510199 0.02658 -0.05% 1.026937
9/4/2015 1039.267 1043.133 1013.333 1022.567 899.862 3262708 -0.02253 0.09% 0.977722
9/7/2015 1026.367 1034 1002.667 1006.333 885.5766 1831632 -0.016002 0.62% 0.984125
9/8/2015 1010 1046 993.3333 1043 917.8435 2772253 0.035788 -0.39% 1.036436
9/9/2015 1057 1065 1040 1061.667 934.27 3469864 0.017739 -0.06% 1.017897
9/10/2015 1047.6 1083.333 1036.967 1076.9 947.6754 2940453 0.014247 0.08% 1.014349
9/11/2015 1083.333 1086.4 1061.7 1068.633 940.4008 2370705 -0.007706 -0.01% 0.992324
9/14/2015 1071.1 1079.333 1058.667 1070.633 942.1609 1564111 0.00187 -0.21% 1.001872
9/15/2015 1070.667 1076.267 1033.333 1038.767 914.1181 4171896 -0.030216 0.01% 0.970236
9/16/2015 1048 1048.4 1023.467 1032.467 908.5742 3774322 -0.006083 -0.04% 0.993935
9/18/2015 1040.667 1056 1023.367 1027.067 903.822 3023722 -0.005244 -0.72% 0.99477
9/21/2015 1020 1038.233 1018.333 1033.5 909.4833 2421045 0.006244 0.08% 1.006264
9/22/2015 1040.2 1041.267 986.8333 989.9667 871.174 4925386 -0.043035 0.16% 0.957878
9/23/2015 982 1002.667 964.8333 996.8666 877.2459 4148463 0.006946 0.00% 1.00697
9/24/2015 991.6 991.6 973.3333 974.9667 857.9739 3337753 -0.022214 0.00% 0.978031
9/28/2015 976 979.3666 950.4 953.3666 838.9658 3741877 -0.022404 0.01% 0.977845
9/29/2015 946.6667 976.6667 941.5667 964.1667 848.4698 4576866 0.011265 0.12% 1.011328
9/30/2015 976.5333 979.3333 964.2667 977.5 860.2032 3287628 0.013734 -1.49% 1.013829
10/1/2015 988.6667 996.4334 974.7333 993.4 874.1953 2706871 0.016135 -0.95% 1.016266
10/5/2015 1002.733 1036 1002.733 1033.767 909.718 3955770 0.039831 0.29% 1.040635
10/6/2015 1042.467 1042.467 1026.333 1036.567 912.182 3646411 0.002705 0.03% 1.002709
10/7/2015 1033.333 1037.267 1026.667 1029.833 906.2568 1399029 -0.006517 -0.66% 0.993504
10/8/2015 1028.667 1032.6 1013.633 1022.467 899.7739 1634403 -0.007179 0.19% 0.992847
10/9/2015 1031.533 1043.3 1025.333 1030.933 907.2247 2046471 0.008247 0.17% 1.008281
### 1036.667 1044.167 1033 1036 911.6834 1188325 0.004903 -0.05% 1.004915
### 1040 1044.467 1021.667 1030.533 906.8727 1813896 -0.005291 0.12% 0.994723
### 1025.933 1035.933 1023.367 1026.9 903.6754 1693611 -0.003532 0.46% 0.996474
### 1033.433 1042.333 1030.067 1040.333 915.4967 1884301 0.012997 -0.26% 1.013081
### 1043.667 1072.6 1035.033 1069.967 941.5742 2580712 0.028086 -0.08% 1.028484
### 1071.933 1073.333 1050.2 1053.867 927.4062 1893249 -0.015161 -0.08% 0.984953
### 1057.133 1064.533 1045.4 1049.033 923.1528 2194296 -0.004597 0.21% 0.995414
### 1050.633 1051.7 1030.7 1033.633 909.6006 2086108 -0.014789 0.01% 0.98532
### 1041.367 1046.567 1004.167 1006.867 886.046 4297068 -0.026237 0.08% 0.974104
### 1013.367 1020 1002.667 1005.633 884.9606 2636010 -0.001226 0.11% 0.998775
### 1003.4 1015.333 993.4 996.5 876.9232 3801229 -0.009124 0.05% 0.990918
### 993.2667 999.3333 988.6667 995.1667 875.7499 2522211 -0.001339 0.03% 0.998662
### 996.6667 997.3 977.7333 980.5 862.8431 2901601 -0.014848 0.34% 0.985262
### 982 998.4667 933.3333 940.5 827.6431 11414433 -0.041651 -0.09% 0.959205
11/2/2015 933.3333 936 916.1667 925.7667 814.6777 7422958 -0.015789 -0.17% 0.984335
11/3/2015 931.2667 931.2667 911.7333 915.5333 805.6723 5215915 -0.011116 0.50% 0.988946
11/4/2015 925.3333 925.3333 910 912.0667 802.6216 3886504 -0.003794 0.14% 0.996214
11/5/2015 913.3333 919.7 909.3333 912.6334 803.1204 3723427 0.000621 -0.14% 1.000621
11/6/2015 915.3333 924.3333 914.7333 918.1667 807.9897 2817822 0.006045 0.22% 1.006063
11/9/2015 900 909.3333 887.4 906.0333 797.3123 3894880 -0.013303 0.08% 0.986785
### 903.3666 911.6667 895.3333 898.9334 791.0641 3552916 -0.007867 0.35% 0.992164
### 906 906 886.6667 887.4667 780.9736 2728915 -0.012838 0.08% 0.987244
### 886.3333 908.5333 884 904.7667 796.1975 3453009 0.019306 0.52% 1.019494
### 912.3333 915 896.6667 901.1667 793.0296 2795227 -0.003987 -0.56% 0.996021
### 902.6667 912.6667 894 896.3 788.7469 2537497 -0.005415 -0.47% 0.9946
### 905.3333 910 900.0667 905.9667 797.2537 1806705 0.010727 0.08% 1.010785
### 908.2667 915.6 896.3333 911.2333 801.8883 2543665 0.005796 0.20% 1.005813
### 913.3333 922.6 910.0333 912.6 803.0909 2178064 0.001499 0.16% 1.0015
### 908.6667 912.6 891.6667 894.3666 787.0455 2611854 -0.020182 -0.09% 0.98002
### 899.8333 902.8666 886.7667 888.4334 781.8242 4076958 -0.006656 0.33% 0.993366
### 890.9334 911.6667 890.6667 910 800.8029 3462969 0.023985 0.00% 1.024275
### 909.9 922.6334 909.3333 916.4 806.4349 3613390 0.007008 0.23% 1.007033
12/1/2015 916.6667 921.9334 907.0333 909.9 800.715 1377124 -0.007118 -0.16% 0.992907
12/2/2015 912 916 901.2333 902.6667 794.3497 1781221 -0.007981 0.22% 0.99205
12/3/2015 900.3333 909.9334 896.1667 898.5667 790.7416 1776231 -0.004553 0.59% 0.995458
12/4/2015 893.7 900.8666 892 893.2333 786.0482 2201155 -0.005953 0.26% 0.994065
12/7/2015 896.9667 901 890.7333 894.1 786.8109 1649014 0.00097 -0.85% 1.00097
12/8/2015 891.9667 893.3333 876 881.4 775.6349 2217838 -0.014306 0.28% 0.985796
12/9/2015 880.0667 883.3 865.6 867.1334 763.0802 3327682 -0.016319 -0.39% 0.983814
### 873.0667 878.5 867.3333 873.9667 769.0936 2893311 0.00785 0.58% 1.00788
### 874.0667 875.8333 851.0333 857.1667 754.3095 4114018 -0.01941 -0.04% 0.980777
### 856.2667 861.5667 843 849.6 747.6507 4010256 -0.008867 0.53% 0.991172
### 850 859.5333 843.4 855.4667 752.8135 3333246 0.006882 -0.23% 1.006905
### 860.5 866 850.6667 853.9334 751.4642 3351052 -0.001794 0.04% 0.998208
### 859.3333 866.4667 854.3666 864.1334 760.4401 3764286 0.011874 -0.09% 1.011945
### 861.2333 872.4 856.0667 858.2667 755.2775 3934995 -0.006812 0.55% 0.993211
### 857.6334 865.1334 856.3333 860.2 756.9788 1760169 0.00225 -0.37% 1.002253
### 860.6667 864.6 850.6667 853.4667 751.0535 2622499 -0.007858 -0.68% 0.992172
### 858.6667 866 855.3333 860.6667 757.3895 2420179 0.008401 -0.34% 1.008436
### 864.5333 867.6667 857.5333 863 759.4429 2227447 0.002707 0.22% 1.002711
### 864.7667 866.8 858.7667 863.4334 759.8242 2357763 0.000502 0.62% 1.000502
### 866.6667 867.3333 856.8666 859.7 756.5388 2280091 -0.004333 -0.22% 0.995676
### 862.3333 865.3333 854.3333 855.6667 752.9894 1811727 -0.004703 -0.09% 0.995308
### 857.3333 857.7 848.1 850.3 748.2668 2324868 -0.006292 0.09% 0.993728
1/1/2016 852.6667 860.6667 848.3666 859.4667 756.3336 1127733 0.010723 -0.01% 1.010781
1/4/2016 857.3333 859.9667 835.5333 837.3 736.8268 2767263 -0.02613 -0.08% 0.974209
1/5/2016 841.8666 846 835 837.9334 737.384 2470134 0.000756 0.12% 1.000756
1/6/2016 839.3333 839.8666 823.3333 824.5667 725.6213 2728635 -0.016081 -0.40% 0.984048
1/7/2016 818.7667 818.9 800 804.2667 707.7574 4689760 -0.024927 -0.05% 0.975381
1/8/2016 810.0667 811.2667 783.3333 786.0667 691.7413 5356012 -0.022889 0.21% 0.977371
1/11/2016 774.6667 789.9334 763.3666 782.2333 688.3679 4304283 -0.004889 -0.04% 0.995123
1/12/2016 790.9 800 782.1667 786.1 691.7705 4095195 0.004931 0.00% 1.004943
1/13/2016 796 796 752.0667 771.1667 678.6292 5619939 -0.019179 0.06% 0.981003
1/14/2016 756.2667 770 740.0667 756.4334 665.6639 5099718 -0.01929 0.00% 0.980895
1/15/2016 759.9334 761 733.3333 738.6 649.9705 3987867 -0.023858 0.17% 0.976424
1/18/2016 737.3333 740 716 722.3666 635.6849 4166632 -0.022224 0.06% 0.978021
1/19/2016 722.8666 755 712.7333 748.6334 658.7997 4372536 0.035717 0.08% 1.036362
1/20/2016 733.9667 748.3333 718.2333 744.0667 654.7811 5856754 -0.006119 0.27% 0.9939
1/21/2016 753.3333 758.4 727.4 735.1334 646.9197 3802062 -0.012079 0.26% 0.987994
1/22/2016 743.9334 763.3333 740.2 761.4667 670.093 3694869 0.035194 0.06% 1.035821
1/25/2016 767.3333 771.9 739.2667 742.7667 653.6371 2472816 -0.024864 -0.40% 0.975442
1/27/2016 748 748 731.7667 738.5333 649.9117 2618145 -0.005716 -0.33% 0.994301
1/28/2016 734 735.6667 713.3333 716.3333 630.3757 5794726 -0.030521 -0.08% 0.969941
1/29/2016 716 739.3333 713.4667 734.4334 646.3037 4848987 0.024953 0.35% 1.025267
2/1/2016 750 772.6334 740.0667 748.0333 658.2719 7053951 0.018349 0.39% 1.018518
2/2/2016 749.3333 763.3333 740.6667 747.9334 658.1838 4505643 -0.000134 -0.22% 0.999866
2/3/2016 737.8666 746.6667 728.2 739.2 650.4984 3731595 -0.011745 0.22% 0.988323
2/4/2016 746 766.5667 745.4667 757.1334 666.2798 5956549 0.023971 -0.33% 1.024261
2/5/2016 761.2 768 751.0333 759.9334 668.7438 4000879 0.003691 0.17% 1.003698
2/8/2016 760.6667 771.9 746.9334 753.5333 663.1118 2539246 -0.008457 0.73% 0.991578
2/9/2016 743.3333 751.9667 734.9334 742.8 653.6665 2523124 -0.014346 0.00% 0.985756
2/10/2016 738.4667 753.3333 735.3333 747.0667 657.4211 3203877 0.005728 -0.18% 1.005744
2/11/2016 745.8 750.1667 719.3333 728.2667 640.8771 4395021 -0.025487 -0.17% 0.974835
2/12/2016 733.0667 735 677.3666 702.4334 618.1436 6160240 -0.036117 -1.25% 0.964527
2/15/2016 714.8666 769.8 709.7 766.2667 674.3171 5939226 0.08698 0.17% 1.090875
2/16/2016 771.9334 771.9334 732.8666 736 647.6824 3548740 -0.0403 -0.21% 0.960501
2/17/2016 737.0667 755.8 721.4334 748.3 658.5065 3479412 0.016574 -0.08% 1.016712
2/18/2016 756.2667 783.3 755.3333 766.4334 674.4639 5457168 0.023944 0.09% 1.024233
2/19/2016 764.1 779.2667 754.2667 767 674.9624 3036894 0.000739 0.00% 1.000739
2/22/2016 766.6667 778.8333 760.1334 766.5 674.5226 2054481 -0.000652 0.40% 0.999348
2/23/2016 770.1667 770.6667 750.0667 753.4334 663.0237 2045679 -0.017194 0.33% 0.982953
2/24/2016 748 753.3333 740 741.9334 652.9037 1816150 -0.015381 0.08% 0.984737
2/25/2016 745.3333 746.6667 721.3333 724.3 637.3864 2655282 -0.024054 -0.62% 0.976233
2/26/2016 728.3333 745 728.2 740.4334 651.5837 2277972 0.02203 0.45% 1.022274
2/29/2016 742.6667 749 702.0333 717.3333 631.2556 5500993 -0.031695 0.63% 0.968802
3/1/2016 724.6667 752.6667 720.6667 749.3 659.3864 3647113 0.043599 0.13% 1.044563
3/2/2016 762 767.2667 755.4667 758.6 667.5704 3652203 0.012335 0.37% 1.012411
3/3/2016 765.9334 807.4667 756.3 804.7333 708.168 5552958 0.059036 -1.05% 1.060814
3/4/2016 810 815.9667 791.3333 795.4667 700.0132 3438969 -0.011582 -2.03% 0.988485
3/8/2016 800.6667 808 782.1334 791.6334 696.6399 3022782 -0.004831 -0.25% 0.995181
3/9/2016 788.2667 813.3333 785.3333 808.5667 711.5413 3121141 0.021165 0.25% 1.02139
3/10/2016 809.3333 814.3333 787.5 790.7667 695.8773 2932767 -0.02226 0.46% 0.977986
3/11/2016 792.6334 801.3333 780.8666 790.4334 695.5839 2996377 -0.000422 -0.33% 0.999578
3/14/2016 798 804.4334 785.1334 789.4667 694.7333 2726301 -0.001224 0.12% 0.998777
3/15/2016 792.4667 798.5667 783.7 787.1667 692.7092 2444158 -0.002918 0.16% 0.997087
3/16/2016 791.3333 794.4667 776.6 788.8 694.1466 2704711 0.002073 -0.25% 1.002075
3/17/2016 798.6667 803.3333 789.6334 795.5 700.0426 3872653 0.008458 -0.10% 1.008494
3/18/2016 799.3333 802 793.4 799.5333 703.5919 2566830 0.005057 -0.37% 1.00507
3/21/2016 800.6667 821.7 796.2333 818.7667 720.5173 3575446 0.023771 -0.25% 1.024056
3/22/2016 822.6667 830 814.6667 824.8666 725.8853 2979816 0.007423 -0.12% 1.00745
3/23/2016 826.6667 832.6667 820.2 828.3666 728.9654 2438136 0.004234 -0.78% 1.004243
3/28/2016 827.3333 830.8 798.7 804.2333 707.728 3717456 -0.029566 0.11% 0.970866
3/29/2016 805.3333 810.7 793.3333 795.9667 700.4534 2703178 -0.010332 -0.21% 0.989721
3/30/2016 805.3333 821.2667 801 818.7 720.4587 2874000 0.02816 0.00% 1.028561
3/31/2016 817.3 820 807.6667 811.1334 713.8 4945963 -0.009285 0.04% 0.990758
4/1/2016 808 832.2 808 825.2667 726.2375 2539944 0.017274 -0.12% 1.017424
4/4/2016 826.6 833.3333 814.4 823.9 725.0347 1740162 -0.001658 0.21% 0.998344
4/5/2016 818.9334 823.1667 793.3666 796.7667 701.1573 3151113 -0.033487 -0.24% 0.967067
4/6/2016 799.4 810 788.3333 807.9 710.9547 2583834 0.013876 -0.49% 1.013973
4/7/2016 805.3333 806.6334 785.2 788.6 693.9705 2707579 -0.024179 -0.69% 0.976111
4/8/2016 789.3333 798 787.3333 794.8333 699.4559 1565038 0.007873 0.73% 1.007904
4/11/2016 797.3333 810.6 790.4 808.9 711.8347 2529934 0.017543 -0.03% 1.017698
4/12/2016 810 823.2667 804.7 814.9334 717.144 2837052 0.007431 -0.17% 1.007459
4/13/2016 824 835.3333 819.4 823.2667 724.4773 4955905 0.010174 -0.43% 1.010226
4/18/2016 822.0667 837.9667 806.0333 835.3333 735.0961 2644515 0.014551 0.03% 1.014657
4/20/2016 838 845.3 832 843.9667 742.6935 2522848 0.010282 0.24% 1.010335
4/21/2016 846.4667 850 830.7 834.6334 734.48 1723543 -0.011121 -0.24% 0.988941
4/22/2016 833.3333 846 827.6667 843.4 742.1948 2008374 0.010449 0.27% 1.010504
4/25/2016 846.6667 851.7333 838.0667 843.6667 742.4294 2128689 0.000316 0.48% 1.000316
4/26/2016 840.7333 855.6334 840.2333 854 751.5227 1877685 0.012174 -0.23% 1.012248
4/27/2016 854 859.1667 847.3666 850.9667 748.8535 1557685 -0.003558 0.19% 0.996448
4/28/2016 851.3333 855.2667 835.6 839.7 738.9388 2789970 -0.013328 -0.01% 0.98676
4/29/2016 840.1 844.0667 830.3333 836.4 736.0348 1689373 -0.003938 -0.12% 0.99607
5/2/2016 830.6667 837.3333 824 833.8333 733.7761 1344315 -0.003073 -0.23% 0.996931
5/3/2016 837.3333 855.4334 830 834.2667 734.1574 2525149 0.00052 -0.11% 1.00052
5/4/2016 831.3666 838.6 826.6667 831.2 731.4587 1644345 -0.003683 0.05% 0.996324
5/5/2016 829.6667 855 829.4667 849.2333 747.3282 2821255 0.021464 0.04% 1.021696
5/6/2016 847.3333 848.2667 836 840.3 739.4667 1610382 -0.010575 -0.13% 0.989481
5/9/2016 842.6667 864.6 842.1334 863.0333 759.4722 2788513 0.026694 0.04% 1.027054
5/10/2016 863.3333 881.8 858.6667 880.0333 774.4322 3676146 0.019506 0.00% 1.019698
5/11/2016 866.5667 889.3333 863.3333 885.1667 778.9495 4603557 0.005816 -0.13% 1.005833
5/12/2016 883.4 893.2667 874.1667 877.4 772.1149 1553274 -0.008813 0.04% 0.991226
5/13/2016 873.3333 876.6667 853.6334 857.6667 754.7495 2103742 -0.022747 0.00% 0.977509
5/16/2016 861.2 864 845.8333 855.5 752.8427 2410951 -0.00253 -0.08% 0.997474
5/17/2016 859.3333 872.6667 856.4334 860.7333 757.4482 2223565 0.006099 0.35% 1.006117
5/18/2016 856.9334 874.8 851.3666 873.2333 768.4482 2603508 0.014418 0.05% 1.014522
5/19/2016 869.3333 872 840.0333 844.0667 742.7815 2005083 -0.033971 0.00% 0.966599
5/20/2016 848 853.1334 834.0667 836.7333 736.328 1672558 -0.008726 0.29% 0.991312
5/23/2016 842.4334 843.9 825.3333 827.4667 728.1733 2198760 -0.011137 -0.05% 0.988925
5/24/2016 827.4667 832.4 815.5333 828.1 728.7307 1858491 0.000765 0.08% 1.000765
5/25/2016 840 865.7667 834.0333 861.0667 757.7415 3721570 0.039038 -0.16% 1.03981
5/26/2016 936 989.9334 926.6667 982.7667 864.8378 20691907 0.1322 0.03% 1.141336
5/27/2016 982.6667 991.5667 968 983.2667 865.278 5885740 0.000509 -0.04% 1.000509
5/30/2016 979.9334 997.6334 977.4334 991.4 872.4353 3487939 0.008238 0.08% 1.008272
5/31/2016 990.8 991.4 978.1334 982.3666 864.4858 3809605 -0.009154 0.01% 0.990888
6/1/2016 980.0333 989.4334 974.0667 976.7 859.4992 2486295 -0.005785 0.01% 0.994232
6/2/2016 973.3333 988.4667 961.1 984.8333 866.6566 3103587 0.008293 -0.15% 1.008327
6/3/2016 984.6667 990.6334 970.6667 973.7333 856.8885 2250340 -0.011335 0.15% 0.988729
6/6/2016 975.2 982.2333 974.0333 978.8 861.3471 1901931 0.00519 0.20% 1.005203
6/7/2016 983.3333 1000 974.2 991.9334 872.9046 3348535 0.013329 0.00% 1.013418
6/8/2016 996.8 1009.8 993.4334 1007.467 886.574 3325263 0.015538 0.03% 1.01566
6/9/2016 1007.533 1009.133 991.4 994.3 874.9872 1813729 -0.013155 -0.17% 0.986931
6/10/2016 988.2 1003.333 984.2 991.8 872.7872 2152996 -0.002518 0.09% 0.997486
6/13/2016 980 982.6 970.2 977.4334 860.1445 2209357 -0.014591 0.08% 0.985515
6/14/2016 978.6667 982.1667 970.0667 973.7 856.8593 1689316 -0.003827 -0.03% 0.996181
6/15/2016 976 1011.333 975.6667 1009.2 888.0993 2960616 0.03581 0.07% 1.036459
6/16/2016 1006 1006 985.3333 996.1334 876.6007 2447025 -0.013032 0.45% 0.987053
6/17/2016 996.3333 1001.9 981.9334 986.8333 868.4164 2653944 -0.00938 -0.11% 0.990664
6/20/2016 975.6 1006.667 973.5333 1004.7 884.1394 2975367 0.017943 0.00% 1.018105
6/21/2016 1006.667 1007.267 993.6667 996.5333 876.9526 1195078 -0.008162 -0.17% 0.991871
6/22/2016 997.3333 1002 986.8 994.3666 875.0459 1813926 -0.002177 -0.04% 0.997826
6/23/2016 991.4 1005.3 982.2667 999.0667 879.1819 2053992 0.004716 -0.09% 1.004727
6/24/2016 965.6667 978.6667 934 953.7333 839.2884 6840802 -0.046437 0.05% 0.954624
6/27/2016 952.6334 979.6 952 977.8333 860.4965 2560092 0.024955 -0.29% 1.025269
6/28/2016 979.1334 994.3333 978.6667 982.7 864.7792 2342134 0.004965 0.04% 1.004977
6/29/2016 990.8 995.3333 984.8333 988.8 870.1473 2000545 0.006188 -0.08% 1.006207
6/30/2016 992.1334 1003.267 989.9334 997.6667 877.95 3960568 0.008927 -0.19% 1.008967
7/1/2016 1003.2 1030 1000.467 1028.433 905.0247 3497923 0.030373 -0.08% 1.030839
7/4/2016 1033.333 1051.333 1032.233 1045.4 919.9555 2718052 0.016363 -0.12% 1.016498
7/5/2016 1044.2 1054.667 1034.667 1050.733 924.6487 2636760 0.005089 0.05% 1.005102
7/7/2016 1050.667 1054.633 1033.767 1036.333 911.9768 2084571 -0.013799 -0.39% 0.986295
7/8/2016 1036.633 1037.433 1014.7 1021.767 899.158 1915600 -0.014156 0.08% 0.985944
7/11/2016 1038.667 1047.467 1036.367 1039.867 915.0862 1815517 0.01756 -0.42% 1.017715
7/12/2016 1045.2 1047.833 1031.3 1045.333 919.8968 2383048 0.005243 -0.18% 1.005257
7/13/2016 1045.4 1046.533 1028.733 1034.267 910.1582 2036055 -0.010643 0.04% 0.989413
7/14/2016 1039.3 1047.3 1028.667 1042.967 917.8141 1909636 0.008376 0.00% 1.008412
7/15/2016 1044.067 1063.333 1038.1 1057.233 930.3687 2428458 0.013586 -0.64% 1.013679
7/18/2016 1058.667 1069.1 1043.333 1049.6 923.6514 1855422 -0.007246 -0.72% 0.99278
7/19/2016 1048 1055.667 1041.067 1048.533 922.7128 1926168 -0.001017 0.01% 0.998984
7/20/2016 1048.667 1057.333 1045.7 1047.233 921.5687 1790911 -0.001241 -0.18% 0.99876
7/21/2016 1050 1050 1034.667 1038.367 913.7662 1678212 -0.008503 0.30% 0.991533
7/22/2016 1040.067 1051.933 1035.033 1049.333 923.4169 1877206 0.010506 -0.19% 1.010561
7/25/2016 1048 1059.2 1042 1057.267 930.3981 2209774 0.007532 -0.14% 1.00756
7/26/2016 1059 1065.333 1054.067 1061.8 934.3875 1729183 0.004279 -0.12% 1.004288
7/27/2016 1064.2 1076.667 1057.767 1068.1 939.9316 2467012 0.005916 -0.17% 1.005933
7/28/2016 1069.333 1071.067 1040.933 1051.5 925.3234 2811580 -0.015664 -0.01% 0.984458
7/29/2016 1060 1062.3 1033.333 1039.233 914.5287 4228011 -0.011734 0.06% 0.988334
8/1/2016 1039.367 1057.333 993.3333 995.8 876.3072 9155449 -0.042692 -0.03% 0.958206
8/2/2016 997.3333 1009.2 993.5 1002.233 881.9686 2410914 0.00644 -0.90% 1.006461
8/3/2016 1005.333 1011.433 980.3333 985.7333 867.4487 2619658 -0.0166 -0.31% 0.983537
8/4/2016 997.3333 997.3333 973.6 979.4334 861.9046 2254336 -0.006412 -0.34% 0.993609
8/5/2016 986.9 1011.167 985.3333 1008.133 887.1606 2805628 0.028881 0.49% 1.029303
8/8/2016 1013.333 1016.433 998.0667 1004.767 884.1979 1403923 -0.003345 0.28% 0.99666
8/9/2016 1006.6 1006.667 991.6 1000.633 880.5606 1865400 -0.004122 -0.35% 0.995886
8/10/2016 1000.9 1002.667 984.2333 988.8 870.1473 1683261 -0.011896 -0.04% 0.988174
8/11/2016 983.3666 986 975.2333 983.1334 865.1606 2240371 -0.005747 0.03% 0.994269
8/12/2016 986 1003.8 985.6667 994.6 875.2512 1659132 0.011596 0.07% 1.011663
8/16/2016 995.9667 1008.433 981.3333 1004.233 883.7287 2610843 0.009639 -0.69% 1.009686
8/17/2016 1002.5 1009.5 994 1001.667 881.47 1384653 -0.002559 -0.32% 0.997444
8/18/2016 994 999.1334 986.6667 988.0667 880.1931 1780732 -0.00145 -0.25% 0.998551
8/19/2016 992 998 986.4334 996.2333 887.4681 1392250 0.008231 0.25% 1.008265
8/22/2016 996.6667 1002.667 986 995.1 886.4586 1837995 -0.001138 0.03% 0.998862
8/23/2016 995.1 996.4667 975.4667 984.7667 877.2535 1273489 -0.010438 0.00% 0.989616
8/24/2016 983.3333 992.3 976.7 982.3333 875.0857 1230627 -0.002474 0.01% 0.997529
8/25/2016 984.0667 988.8666 967 969.7667 863.8911 2616154 -0.012875 0.51% 0.987207
8/26/2016 970 973.3 946.9334 951.4667 847.589 2788650 -0.019051 -0.58% 0.981129
8/29/2016 954.6667 975.8333 946.1334 973 866.7714 2094229 0.022379 0.80% 1.022632
8/30/2016 978.6667 985.2 971.9 983.7667 876.3625 2598309 0.011005 0.03% 1.011065
8/31/2016 983.3333 1011.967 980.2 1008.633 898.5145 4152240 0.024963 -0.34% 1.025277
9/1/2016 1008.667 1011.7 1001.367 1004.733 895.0401 1905766 -0.003874 -0.17% 0.996133
9/2/2016 1004.733 1008.333 991.2 1003.367 893.8226 1755505 -0.001361 0.07% 0.99864
9/6/2016 1008.133 1016.167 1002.1 1010.933 900.5633 1960860 0.007513 -0.08% 1.007541
9/7/2016 1015.133 1027.633 1006.667 1012.167 901.6619 2648263 0.001219 -0.20% 1.00122
9/8/2016 1017.033 1030.633 1014.1 1026.333 914.282 1692184 0.013899 0.04% 1.013997
9/9/2016 1026.667 1027.4 1006.667 1011.8 901.3353 2262933 -0.014262 0.11% 0.985839
9/12/2016 992 994.4 973.2667 975.4667 868.9688 1953571 -0.03657 0.01% 0.96409
9/14/2016 975.4667 988 970.7333 983.5333 876.1546 1718754 0.008235 -0.31% 1.008269
9/15/2016 983.4 984.7 971.4334 980.1667 873.1556 1126282 -0.003429 -0.59% 0.996577
9/16/2016 984.7333 999.3333 979 982.1334 874.9076 2112271 0.002005 -0.18% 1.002007
9/19/2016 984 993.3333 976 986.5333 878.8272 942540 0.00447 0.21% 1.00448
9/20/2016 985.3333 989.5667 979.0333 983.9667 876.5408 1097205 -0.002605 0.37% 0.997398
9/21/2016 986.6667 991.9334 977.5333 981.4 874.2543 1337071 -0.002612 -0.04% 0.997391
9/22/2016 993.3333 1002.667 984.6667 999.9667 890.7939 1952950 0.018742 -0.18% 1.018919
9/23/2016 1003.333 1011.667 993.7333 998 889.0419 3121780 -0.001969 -0.23% 0.998033
9/26/2016 994.6667 1007.967 974.4 977.1334 870.4534 2122144 -0.02113 0.01% 0.979092
9/27/2016 980.0333 984.2 954.3 957.6 853.0526 2819209 -0.020193 0.00% 0.980009
9/28/2016 961.3333 978 958.9667 970.6 864.6334 2393218 0.013484 0.18% 1.013576
9/29/2016 974.4 979.3333 946.9667 958.4 853.7654 3040345 -0.012649 -0.37% 0.987431
9/30/2016 956.6667 960.3666 941 955.4334 851.1226 3497865 -0.0031 -0.88% 0.996905
10/3/2016 958.7 983.1667 956.8 980.4667 873.4229 2181718 0.025864 -0.16% 1.026201
10/4/2016 984.5333 986.3666 962.2333 966.1 860.6246 2289637 -0.014761 0.00% 0.985347
10/5/2016 973.3333 974.6 960.7667 969.3 863.4753 2059848 0.003307 0.00% 1.003312
10/6/2016 976 978.3 964 969.6667 863.8019 1627375 0.000378 -0.46% 1.000378
10/7/2016 968.6667 973.2667 960.6667 971.3 865.257 1098751 0.001683 -0.01% 1.001684
### 973.9667 976.9334 964.7 966.6667 861.1295 875911 -0.004782 -0.17% 0.99523
### 959.2667 965 954.2 958.9334 854.2405 2659995 -0.008032 1.32% 0.992
### 962.6667 984.9334 959.0667 983.2333 875.8875 2632323 0.025025 -0.79% 1.025341
### 983.2667 984.6667 960.6667 965.3 859.912 2140920 -0.018408 -0.85% 0.981761
### 971.8 994.6 967.3666 992.1667 883.8455 1983013 0.027452 -0.90% 1.027832
### 992.1667 1000.667 984.0333 994.0333 885.5084 2146896 0.00188 -0.59% 1.001881
### 997.3333 1005 988.3666 1002.433 892.9912 1502340 0.008415 0.34% 1.00845
### 1002.667 1009.4 995.4 1007.233 897.2672 1670799 0.004777 0.41% 1.004788
### 1011.1 1013.333 991.2 995.1 886.4586 1517035 -0.012119 -0.42% 0.987954
### 996.6667 999.5667 985.8 989.4 881.381 838206 -0.005744 0.13% 0.994272
### 986.4667 992.6667 980.3666 988.2 880.3118 867619 -0.001214 0.35% 0.998787
### 986.5 988.6 971.4 983.5333 876.1546 2440678 -0.004734 0.03% 0.995278
### 980.6667 989.9334 975.3333 987.1334 879.3618 1212981 0.003654 -0.15% 1.00366
11/1/2016 987.3333 987.3666 973.3333 975.4334 868.9391 947158 -0.011923 -0.47% 0.988147
11/2/2016 965.2 970 957.6667 965.7667 860.3278 1493443 -0.00996 0.10% 0.99009
11/3/2016 961.4334 977.7667 961.3333 962.8 857.685 1411942 -0.003077 0.41% 0.996928
11/4/2016 951.2667 956.2667 931.2667 946.5333 843.1942 18639006 -0.01704 0.01% 0.983105
11/7/2016 950 954.4667 928.2333 932 830.2476 2158653 -0.015473 0.12% 0.984646
11/8/2016 937 937.3333 922.6667 931.4667 829.7725 1881726 -0.000572 0.20% 0.999428
11/9/2016 880 939.4 863.4 926.9667 825.7638 4757398 -0.004843 0.01% 0.995169
### 933.7 951.3333 933.7 941.4 838.6213 2766432 0.015451 0.25% 1.01557
### 931.2667 939.3333 924 925.8666 824.7838 2518285 -0.016638 -0.04% 0.9835
### 919.3333 938.3333 908.8333 913.5333 813.7971 3958053 -0.01341 0.33% 0.986679
### 924.8666 925.5333 900.6667 917.0333 816.9149 3299710 0.003824 -0.12% 1.003831
### 918.8 922.6667 906.6667 914 814.2128 1377642 -0.003313 -1.12% 0.996692
### 914.6667 921.5667 907.3333 913.6334 813.8861 1654947 -0.000401 0.22% 0.999599
### 919.1334 919.1334 893.3333 898.6 800.4941 1962840 -0.016591 -0.06% 0.983546
### 905.5 906.6667 869.6667 886.3666 789.5964 3084870 -0.013707 -0.56% 0.986386
### 904.6667 923.3333 898.6667 904.8333 806.0469 7493139 0.02062 -1.93% 1.020834
### 902.6 910.6 893.3333 899.7667 801.5334 4315369 -0.005615 -0.14% 0.9944
### 905.2 916.8 890.9334 913.8 814.0345 3065824 0.015476 0.97% 1.015597
### 913.6334 914.8 900 904.6334 805.8687 1777818 -0.010082 -2.90% 0.989969
### 904.6667 913.1334 899.3666 901.6334 803.1963 1741327 -0.003322 -1.33% 0.996684
### 910 927.5 900 921.8333 821.1908 4335631 0.022156 -0.39% 1.022404
12/1/2016 924.2667 935 915.2 925.5667 824.5165 2151997 0.004042 0.14% 1.00405
12/2/2016 918.6667 919.7333 906 907.9 808.7787 1217827 -0.019272 -1.95% 0.980913
12/5/2016 906.8 909.8666 899.4 904.1 805.3936 1062822 -0.004194 0.05% 0.995814
12/6/2016 905.4334 916 905.2 908.1 808.9568 1771909 0.004415 -0.46% 1.004424
12/7/2016 912 916.7333 900 902.5333 803.998 1557765 -0.006149 -1.52% 0.99387
12/8/2016 910.1 917.1667 907.8666 911.3 811.8076 1388842 0.009667 0.74% 1.009713
12/9/2016 915.2667 915.5333 904.6667 908.1334 808.9866 1211254 -0.003481 1.50% 0.996525
### 906.6667 916.6 904.0667 909.9667 810.6198 1636279 0.002017 -0.09% 1.002019
### 910.6667 919.2667 910.1334 917.1334 817.004 2168125 0.007845 -1.18% 1.007876
### 921.2667 921.2667 904.7333 906.6334 807.6504 1360938 -0.011515 -0.50% 0.988551
### 899.8333 911.4 899.3333 904.5667 805.8094 900523 -0.002282 0.47% 0.997721
### 904.2 909.6667 901.3666 907.0667 808.0363 1577425 0.00276 -0.40% 1.002764
### 905 906 894.3666 896.6334 798.7421 1148169 -0.011569 -0.24% 0.988498
### 896.6667 907.4667 896.1 903.6667 805.0077 1177779 0.007814 3.31% 1.007844
### 905.4667 907.0333 893.3333 894.6667 796.9902 950224 -0.010009 -0.16% 0.99004
### 893.8333 896 874.7 876.4334 780.7476 1357563 -0.02059 0.58% 0.97962
### 877.1667 894.6667 868.3333 891.6334 794.288 2136648 0.017194 -0.22% 1.017343
### 890.4 896.6667 878.9 891.7333 794.3771 1198728 0.000112 -0.30% 1.000112
### 893.3333 906.3333 886.0667 903.7333 805.0671 1222356 0.013367 2.07% 1.013457
### 904.6667 908.8333 897.3333 899.9667 801.7115 1294264 -0.004177 -0.52% 0.995832
### 894.3666 902.6667 886.9334 892.8 795.3272 2010627 -0.007995 0.09% 0.992037
### 896.6667 903.6667 896 899.4 801.2067 1280979 0.007365 -0.46% 1.007393
1/2/2017 904.0333 912.6667 899.4334 906.4 807.4426 1476811 0.007753 -0.31% 1.007783
1/3/2017 906.6667 916.6667 901.4667 911.4667 811.9561 1363398 0.005574 0.89% 1.00559
1/4/2017 916.6667 920.9 913.6667 917.7333 817.5385 2144739 0.006852 0.40% 1.006875
1/5/2017 921.5 930 918.6667 928.2 826.8625 2781498 0.01134 0.40% 1.011405
1/6/2017 930 935.8 925.0667 927.3 826.0607 1462912 -0.00097 0.26% 0.99903
1/9/2017 928 931.9667 917.8 920.4334 819.9437 819484 -0.007433 -0.09% 0.992595
1/10/2017 920.1667 930 918.3666 925 824.0118 1359729 0.004949 -0.89% 1.004961
1/11/2017 932 945.2333 930 941.5667 838.7698 1514451 0.017752 -0.17% 1.01791
1/12/2017 943.2667 969.5333 942.6667 966.2333 860.7435 2707455 0.02586 -1.70% 1.026197
1/13/2017 973.3333 973.3333 954.8 959.1667 854.4483 1400770 -0.007341 0.59% 0.992686
1/16/2017 956.6667 966.6667 954.8666 961.8666 856.8535 1052802 0.002811 -1.25% 1.002815
1/17/2017 960 973.3 960 963.8333 858.6055 1423840 0.002043 0.39% 1.002045
1/18/2017 964 979.3333 964 968.3 862.5844 1538178 0.004623 0.00% 1.004634
1/19/2017 968.6667 975.3333 963.3666 966.3 860.8028 1019914 -0.002068 0.14% 0.997935
1/20/2017 966.3 969.2667 940.6667 943.1667 840.1951 2177485 -0.024231 0.06% 0.97606
1/23/2017 941.3333 942 921.2667 929.0333 827.6048 3534069 -0.015098 -0.11% 0.985015
1/24/2017 932.1667 949.3333 932 946.5333 843.1942 1879687 0.018662 -0.30% 1.018837
1/25/2017 949.8666 969.3333 946.9334 966.5 860.981 2294773 0.020875 0.70% 1.021095
1/27/2017 967.3666 980.1667 955.5667 959.9334 855.1312 1871125 -0.006818 0.36% 0.993206
1/30/2017 962 978 958.6667 961.8666 856.8535 2601585 0.002012 -0.33% 1.002014
1/31/2017 960 970 951.3333 964.1667 858.9024 1894153 0.002388 0.51% 1.002391
2/1/2017 965.3 996.5667 964.2 993.5 885.0333 3577633 0.02997 0.34% 1.030424
2/2/2017 994.4 996 980.2 984.3333 876.8674 2257914 -0.00927 -0.19% 0.990773
2/3/2017 984.3333 992 971.3333 987.1334 879.3618 1650459 0.002841 -0.17% 1.002845
2/6/2017 990 1000 986.2667 989.2 881.2026 1526715 0.002091 -0.22% 1.002093
2/7/2017 986.8 1003.2 981.4334 1000.2 891.0018 2499546 0.011059 -0.22% 1.01112
2/8/2017 1003.2 1007.333 992.8333 1004.567 894.8917 1689792 0.004356 -0.39% 1.004366
2/9/2017 1005.333 1007.233 984.2667 993.8 885.3004 1529256 -0.010776 0.11% 0.989282
2/10/2017 996.8333 1005.433 994.8333 1001.3 891.9818 1300986 0.007519 0.03% 1.007547
2/13/2017 1003.7 1006 987.7 1000.1 890.9126 930046 -0.001199 0.30% 0.998801
2/14/2017 1003.333 1004.633 990.6667 995.0667 886.4289 926545 -0.005045 -0.41% 0.994967
2/15/2017 995.1334 1003.8 984.1 986.6667 878.946 1952469 -0.008477 0.12% 0.991558
2/16/2017 989.2667 990 974.0333 980.1667 873.1556 2071947 -0.00661 0.06% 0.993412
2/17/2017 980.7 990 976.6667 985.3333 877.7581 1028691 0.005257 0.30% 1.005271
2/20/2017 988.5667 994.6667 983.3666 988.4334 880.5197 1105371 0.003141 4.80% 1.003146
2/21/2017 984 993.4 984 988.8666 880.9058 970615 0.000438 1.59% 1.000438
2/22/2017 988.6667 992.5 981.8666 984.6334 877.1346 1291317 -0.00429 -0.73% 0.995719
2/23/2017 986.6667 1004 978.8 991.0667 882.8656 2175397 0.006512 0.34% 1.006534
2/27/2017 996.4667 1000 973.4 977.2333 870.5425 1553899 -0.014056 0.69% 0.986042
2/28/2017 981.3333 991.9667 977.4334 979.4667 872.532 1773558 0.002283 -0.19% 1.002285
3/1/2017 981.3333 989.9 980.7667 984.1 876.6595 1219411 0.004719 -0.29% 1.004731
3/2/2017 988.0333 996.9 980 982.6334 875.353 1920216 -0.001492 0.10% 0.99851
3/3/2017 980.9 985.5667 973.3333 980.2333 873.215 1205019 -0.002445 0.76% 0.997558
3/6/2017 978.6667 992.6667 978.6667 990.4 882.2717 821986 0.010318 0.49% 1.010372
3/7/2017 989.3333 994.3666 986.3 990.9334 882.7468 991566 0.000538 -0.29% 1.000539
3/8/2017 989.6 996.3333 979.2333 984.2 876.7486 1424362 -0.006818 -0.51% 0.993205
3/9/2017 981.9334 988.5333 976.6667 984.6 877.1049 1111050 0.000406 -0.15% 1.000406
3/10/2017 987.2667 998.3333 986.7 994.4 885.8349 1836264 0.009904 0.84% 1.009953
3/14/2017 1011.333 1045.8 1011.333 1038.733 925.3281 7224810 0.043618 -1.41% 1.044583
3/15/2017 1038 1040 1026.8 1032.6 919.8644 2408866 -0.005922 -0.88% 0.994095
3/16/2017 1039.333 1050 1038.667 1047.367 933.019 2396146 0.014199 1.41% 1.014301
3/17/2017 1047.367 1048.6 1029.433 1035.033 922.032 1927983 -0.011846 -0.51% 0.988224
3/20/2017 1036 1036.933 1023.5 1025.1 913.1832 1442107 -0.009643 0.47% 0.990403
3/21/2017 1033.333 1043.067 1028.667 1032.7 919.9535 2415213 0.007387 -0.15% 1.007414
3/22/2017 1025.233 1034.5 1016.933 1019.9 908.5511 3371401 -0.012472 0.73% 0.987605
3/23/2017 1024.667 1038.933 1012.7 1029.267 916.8951 2511771 0.009142 -0.06% 1.009184
3/24/2017 1032 1038.667 1027.667 1034.133 921.2303 1347655 0.004717 -1.08% 1.004728
3/27/2017 1033.267 1036.667 1025.333 1029.267 916.8951 1583550 -0.004717 0.23% 0.995294
3/28/2017 1032 1038.533 1027.4 1029.5 917.1029 2628958 0.000227 0.26% 1.000227
3/29/2017 1036 1045.067 1033.333 1037.7 924.4075 2280357 0.007933 -0.01% 1.007965
3/30/2017 1042 1046.667 1034.833 1038.3 924.9421 2288326 0.000578 0.52% 1.000578
3/31/2017 1034.733 1062.433 1034.733 1049.933 935.3054 3543100 0.011142 -0.13% 1.011204
4/3/2017 1054.6 1110.667 1051.067 1107.333 986.4386 6576885 0.053228 -1.10% 1.05467
4/5/2017 1107.333 1133.3 1098.567 1130.967 1007.492 5179798 0.021118 0.28% 1.021343
4/6/2017 1123.333 1134.9 1112.667 1122.133 999.6229 2740816 -0.007841 -0.03% 0.99219
4/7/2017 1116.667 1146.633 1114.067 1123.667 1000.989 4096639 0.001365 0.04% 1.001366
4/10/2017 1125.333 1139.4 1108.667 1116.033 994.1888 2406430 -0.006816 -1.82% 0.993207
4/11/2017 1116.033 1139.333 1114 1136.6 1012.51 1974126 0.018261 0.61% 1.018428
4/12/2017 1130 1141 1117.533 1135.2 1011.263 2135064 -0.001232 -0.92% 0.998768
4/13/2017 1129.667 1129.667 1114.967 1119.033 996.8613 1975483 -0.014344 -0.43% 0.985759
4/17/2017 1120 1126.4 1113.933 1120.9 998.5241 1135260 0.001667 -0.15% 1.001668
4/18/2017 1122.667 1132.633 1108.8 1113 991.4868 1839489 -0.007073 0.05% 0.992952
4/19/2017 1113.333 1116.667 1107.9 1113.7 992.1101 1158162 0.000629 1.74% 1.000629
4/20/2017 1115.933 1124.4 1108.8 1120.8 998.4352 1044189 0.006355 0.75% 1.006375
4/21/2017 1130 1134.467 1120 1125 1002.177 2415931 0.00374 0.67% 1.003747
4/24/2017 1128.667 1157.6 1127.333 1155.133 1029.02 3238530 0.026433 -0.79% 1.026785
4/25/2017 1160 1166.667 1157.333 1164.067 1036.978 2879794 0.007704 -0.47% 1.007734
4/26/2017 1164 1176 1160 1167.533 1040.066 2885722 0.002974 0.62% 1.002978
4/27/2017 1165.233 1182.667 1162.667 1177.833 1049.242 2126127 0.008783 0.38% 1.008822
4/28/2017 1175.367 1177.167 1160.133 1166.533 1039.175 1637739 -0.00964 0.23% 0.990406
5/2/2017 1166.733 1178 1150 1154.7 1028.634 1861141 -0.010196 -0.15% 0.989856
5/3/2017 1157.333 1163.5 1144 1146.8 1021.597 1296282 -0.006865 0.36% 0.993159
5/4/2017 1149.333 1161.3 1148 1154.433 1028.396 1255336 0.006634 0.58% 1.006656
5/5/2017 1153.333 1154.067 1135.467 1149.6 1024.091 1555141 -0.004196 0.07% 0.995813
5/8/2017 1152 1159.2 1136.733 1139.733 1015.301 1246116 -0.00862 0.29% 0.991418
5/9/2017 1141.333 1171.3 1136.667 1163.1 1036.117 1836462 0.020294 -0.13% 1.020502
5/10/2017 1169.8 1176.667 1154.067 1159.5 1032.91 2010127 -0.0031 0.33% 0.996905
5/11/2017 1166.667 1169.667 1146.4 1157.9 1031.484 1270446 -0.001381 -0.20% 0.99862
5/12/2017 1158.3 1171.333 1151.067 1160.4 1033.712 1803768 0.002157 0.26% 1.002159
5/15/2017 1165.733 1167.7 1157.667 1161.6 1034.781 1195701 0.001033 0.44% 1.001034
5/16/2017 1164.667 1165.5 1151.7 1160.467 1033.771 1654389 -0.000976 -0.53% 0.999025
5/17/2017 1162.6 1176 1153.667 1170.3 1042.531 2502879 0.008438 0.22% 1.008473
5/18/2017 1159.767 1166.733 1144.267 1148.4 1023.022 2155830 -0.018891 -0.40% 0.981287
5/19/2017 1152.667 1156 1131.7 1149.7 1024.18 2268141 0.001131 0.01% 1.001132
5/22/2017 1155.333 1172.667 1152.667 1167.967 1040.452 2839224 0.015763 -0.22% 1.015888
5/23/2017 1170 1176.6 1151.6 1160.5 1033.801 1463805 -0.006413 0.17% 0.993607
5/24/2017 1161.4 1171.267 1118.4 1122.967 1000.365 2173069 -0.032877 0.01% 0.967658
5/25/2017 1128 1183.333 1128 1179.233 1050.489 5404771 0.048891 -0.52% 1.050105
5/26/2017 1180 1199.333 1169.233 1191.733 1061.624 3066081 0.010544 -1.44% 1.0106
5/29/2017 1189.267 1206.633 1177.333 1188.267 1058.536 3033658 -0.002913 0.51% 0.997091
5/30/2017 1210.667 1222.633 1169.333 1178.367 1049.717 6550440 -0.008366 0.03% 0.991668
5/31/2017 1181.667 1190 1167.133 1173.8 1045.649 3000732 -0.003883 -0.03% 0.996124
6/1/2017 1173.333 1198.667 1165.333 1195.2 1064.712 2898184 0.018067 0.19% 1.018231
6/2/2017 1200 1203.333 1185.4 1189.333 1059.486 1425321 -0.004921 -1.28% 0.995092
6/5/2017 1196.667 1206.267 1189 1203.267 1071.898 1906419 0.011647 0.32% 1.011715
6/6/2017 1205.133 1205.367 1181.433 1183.433 1054.23 1431069 -0.01662 0.12% 0.983517
6/7/2017 1182.667 1196.333 1182 1192.4 1062.218 1327540 0.007548 -0.09% 1.007577
6/8/2017 1192.667 1199.333 1181 1182.833 1053.696 1428979 -0.008056 -0.06% 0.991977
6/9/2017 1184.667 1189.267 1174.4 1185.467 1056.042 1632207 0.002224 -1.77% 1.002226
6/12/2017 1185.2 1185.333 1139.267 1157.733 1031.336 4068957 -0.023672 -0.11% 0.976606
6/13/2017 1163.033 1169.8 1157.7 1159.333 1032.762 1412274 0.001381 0.00% 1.001382
6/14/2017 1161.333 1180.9 1156.533 1176.3 1047.876 2079657 0.014529 -0.57% 1.014635
6/15/2017 1171.433 1174.6 1153.333 1156.9 1030.594 1481092 -0.01663 0.02% 0.983508
6/16/2017 1156.567 1167.333 1147.133 1151.133 1025.457 2243152 -0.004997 0.33% 0.995015
6/19/2017 1157.333 1173.333 1154.8 1170.533 1042.739 1781056 0.016712 -0.17% 1.016853
6/20/2017 1172.467 1179.3 1160.133 1167 1039.591 1565472 -0.003023 -1.11% 0.996981
6/21/2017 1172.333 1188 1167.333 1169.467 1041.788 3556927 0.002112 -0.46% 1.002114
6/22/2017 1173.333 1177.067 1154.867 1157.6 1031.217 1761759 -0.010199 -0.48% 0.989853
6/23/2017 1160 1162.167 1146 1148.467 1023.081 1716825 -0.007921 0.22% 0.99211
6/27/2017 1145.033 1158.633 1123.933 1134.467 1010.61 2317045 -0.012265 -0.35% 0.98781
6/28/2017 1132.567 1138.667 1120.9 1135.5 1011.53 1578525 0.00091 -0.39% 1.000911
6/29/2017 1136.067 1148.767 1130.367 1135.767 1011.768 2709552 0.000235 0.19% 1.000235
6/30/2017 1132.667 1132.667 1107.533 1125.067 1002.236 3251535 -0.009466 0.17% 0.990579
7/3/2017 1125.333 1140.333 1115.6 1124.833 1002.028 2170096 -0.000207 -0.39% 0.999793
7/4/2017 1133.333 1133.333 1114 1122.233 999.7119 1640038 -0.002314 -0.31% 0.997689
7/5/2017 1122.667 1132.667 1120.067 1130.2 1006.809 1034440 0.007074 -0.23% 1.007099
7/6/2017 1132.8 1137.967 1126.867 1131.733 1008.175 1417581 0.001356 0.36% 1.001357
7/7/2017 1131.333 1145.267 1126.8 1136.267 1012.213 1845099 0.003998 0.09% 1.004006
7/10/2017 1141.333 1159.333 1141.333 1154.767 1028.693 324259 0.01615 0.02% 1.016281
7/11/2017 1159.6 1166.6 1153.333 1160.733 1034.009 2123947 0.005154 0.05% 1.005167
7/12/2017 1165.333 1171.133 1157.133 1159.7 1033.088 2036904 -0.000891 0.52% 0.99911
7/13/2017 1165.1 1182.5 1160 1175.1 1059.598 1643754 0.025338 0.15% 1.025661
7/14/2017 1183 1183 1159.55 1171.2 1056.082 1401864 -0.003325 0.06% 0.996681
7/17/2017 1178 1182 1162.4 1171.25 1056.127 1646087 4.288E-05 0.00% 1.000043
7/18/2017 1169.9 1187 1168.1 1177.9 1062.123 2375324 0.005661 0.00% 1.005678
7/19/2017 1184 1187 1170.1 1181.3 1065.189 1827242 0.002882 0.63% 1.002887
7/20/2017 1182 1194.45 1176 1185.65 1069.111 1845852 0.003676 -0.06% 1.003682
7/21/2017 1190 1190 1170.2 1179.25 1063.34 1912305 -0.005412 0.03% 0.994602
7/24/2017 1177 1182.65 1171.1 1178 1062.213 1313657 -0.001061 -0.21% 0.99894
7/25/2017 1178 1179.95 1165.5 1170.85 1055.766 2182162 -0.006088 -0.11% 0.99393
7/26/2017 1169.9 1184 1166 1180.25 1064.242 1161591 0.007997 -0.94% 1.008029
7/27/2017 1180.8 1194.9 1173 1182.05 1065.865 3881208 0.001524 0.25% 1.001525
7/28/2017 1184 1190.4 1153.5 1161.4 1047.245 3278658 -0.017624 -0.39% 0.98253
7/31/2017 1193.7 1207.5 1180.1 1193.95 1076.596 5000536 0.027641 -0.05% 1.028027
8/1/2017 1198.25 1198.25 1171.7 1190.05 1073.079 2721660 -0.003272 0.11% 0.996734
8/2/2017 1191 1191.85 1172.5 1176.8 1061.131 2154488 -0.011196 0.00% 0.988866
8/3/2017 1179.9 1184.65 1167.65 1174.75 1059.283 1426006 -0.001744 -0.11% 0.998258
8/4/2017 1174 1181.95 1169.7 1175.85 1060.275 1082867 0.000936 -0.02% 1.000936
8/7/2017 1176.7 1184.6 1172 1179.95 1063.971 1035670 0.003481 -0.09% 1.003487
8/8/2017 1180 1186 1164 1171.2 1056.082 1531255 -0.007443 0.06% 0.992584
8/9/2017 1171 1171 1148 1153.9 1040.482 1439328 -0.014881 -0.26% 0.985229
8/10/2017 1151 1166.9 1140 1157.7 1043.909 1713614 0.003288 -0.34% 1.003293
8/11/2017 1138 1144.05 1125.2 1131.95 1033.184 2001103 -0.010327 0.26% 0.989726
8/14/2017 1143.25 1153 1119 1146.9 1046.83 1866838 0.013121 0.23% 1.013207
8/16/2017 1149 1152.4 1123.25 1142.25 1042.585 2143899 -0.004063 -0.09% 0.995945
8/17/2017 1145 1157 1131.05 1134 1035.055 1508949 -0.007249 0.34% 0.992777
8/18/2017 1124 1137.65 1123 1130.6 1031.951 1230709 -0.003003 0.05% 0.997001
8/21/2017 1133.45 1140 1124.6 1127.1 1028.757 1651344 -0.0031 -0.39% 0.996905
8/22/2017 1132 1135 1113.05 1117.7 1020.177 1361351 -0.008375 0.31% 0.99166
8/23/2017 1120 1128.85 1114.4 1124.15 1026.064 1710949 0.005754 -0.48% 1.005771
8/24/2017 1130 1135.8 1126 1131.7 1032.955 1316100 0.006694 0.14% 1.006716
8/28/2017 1134.7 1155 1128.8 1138.9 1039.527 1884734 0.006342 0.05% 1.006362
8/29/2017 1135.65 1138.75 1123.35 1130.05 1031.45 1045267 -0.007801 0.25% 0.992229
8/30/2017 1140 1145.9 1133 1139.65 1040.212 895791 0.008459 0.00% 1.008495
8/31/2017 1144 1145 1130.5 1136.3 1037.154 1926054 -0.002944 0.12% 0.99706
9/1/2017 1134.95 1144.4 1131.55 1139.2 1039.801 976551 0.002549 0.45% 1.002552
9/4/2017 1127.95 1138.95 1122 1130.65 1031.997 1006945 -0.007534 0.12% 0.992495
9/5/2017 1131.15 1139 1122.3 1126.65 1028.346 1110437 -0.003544 0.28% 0.996462
9/6/2017 1122 1126.1 1115.9 1117.6 1020.086 891224 -0.008065 0.20% 0.991967
9/7/2017 1121.1 1130.95 1118.25 1129.1 1030.582 1038623 0.010237 -0.37% 1.01029
9/8/2017 1137.5 1182 1134.05 1172.4 1070.104 4947759 0.037632 0.02% 1.038349
9/11/2017 1180 1225 1152.55 1217.85 1111.589 4364705 0.038034 0.38% 1.038767
9/12/2017 1219.5 1234 1219.5 1230.25 1122.907 2451814 0.010131 0.00% 1.010182
9/13/2017 1222 1229 1207.5 1223.35 1116.609 2233311 -0.005625 0.05% 0.994391
9/14/2017 1223.55 1234 1211.5 1214.2 1108.257 1440488 -0.007508 0.46% 0.99252
9/15/2017 1214 1221.65 1202.05 1212.4 1106.614 1723247 -0.001483 -0.53% 0.998518
9/18/2017 1218.55 1246 1218.55 1237.95 1129.935 3005809 0.020855 0.05% 1.021074
9/19/2017 1235 1237.8 1220.5 1225.9 1118.937 900287 -0.009781 -0.17% 0.990266
9/20/2017 1228.15 1250.5 1228.15 1235.95 1128.109 2347635 0.008164 -0.65% 1.008198
9/21/2017 1236.9 1240 1208.75 1228.05 1120.899 2216227 -0.006412 0.20% 0.993609
9/22/2017 1228.05 1229.15 1176.05 1184.8 1081.422 2968531 -0.035854 0.02% 0.964781
9/25/2017 1187 1187 1145 1165.2 1063.533 2720490 -0.016681 0.15% 0.983457
9/26/2017 1151 1170 1151 1162.9 1061.433 1809036 -0.001976 0.12% 0.998026
9/27/2017 1172.9 1172.9 1131.5 1137.2 1037.976 2317721 -0.022348 0.43% 0.9779
9/28/2017 1140.35 1143.7 1128 1133.35 1034.462 3474398 -0.003391 0.29% 0.996615
9/29/2017 1139.95 1154.05 1131.05 1142.05 1042.403 3193745 0.007647 -0.08% 1.007676
10/3/2017 1155.55 1157.75 1128.05 1134.9 1035.876 1413186 -0.00628 0.44% 0.993739
10/4/2017 1135 1143.85 1133.35 1138.3 1038.98 1155472 0.002992 0.06% 1.002996
10/5/2017 1142 1145.8 1128.5 1132.05 1033.275 1303081 -0.005506 0.12% 0.994509
10/6/2017 1135 1144.95 1135 1141.8 1042.175 1814990 0.008576 0.18% 1.008613
10/9/2017 1142 1158.25 1138.85 1140.95 1041.399 1737288 -0.000745 -0.29% 0.999256
### 1154 1155.25 1138.25 1142.7 1042.996 2347406 0.001533 -0.21% 1.001534
### 1147.4 1151.5 1127.35 1133.85 1034.918 1638071 -0.007775 1.46% 0.992255
### 1142 1146.1 1134.25 1143.65 1043.863 1151274 0.008606 -0.16% 1.008643
### 1143.65 1150 1136.15 1138.65 1039.299 1762307 -0.004382 -0.68% 0.995628
### 1143 1150.95 1140.65 1144.7 1044.821 1189499 0.005299 0.77% 1.005313
### 1142 1155 1140 1148.75 1048.518 1123634 0.003532 -0.04% 1.003538
### 1150 1156.9 1138.1 1141.4 1041.809 1263098 -0.006419 -0.38% 0.993602
### 1143 1147.05 1137 1139.75 1040.303 264888 -0.001447 0.33% 0.998554
### 1143 1152 1123.2 1135.75 1036.652 1077546 -0.003516 -0.23% 0.996491
### 1139 1145.4 1126.1 1142.55 1042.859 1281327 0.005969 0.82% 1.005987
### 1150.1 1215 1150.1 1204.2 1099.13 6377478 0.052553 0.39% 1.053958
### 1209.95 1243.5 1209.15 1223.5 1116.746 5486055 0.0159 0.42% 1.016027
### 1232.95 1242 1220.4 1224.65 1117.795 2036609 0.000939 0.34% 1.00094
### 1228 1239.9 1224.15 1236.95 1129.022 1808153 0.009994 -0.58% 1.010044
### 1237 1238.2 1210.8 1222.3 1115.651 1815888 -0.011914 -0.01% 0.988156
11/1/2017 1226.1 1236.65 1213.3 1215.3 1109.261 1929731 -0.005743 0.19% 0.994273
11/2/2017 1215.5 1216 1203.75 1210.95 1105.291 1183382 -0.003586 -0.28% 0.996421
11/3/2017 1211 1247.15 1211 1235 1127.243 1797145 0.019666 0.00% 1.019861
11/6/2017 1225 1241.5 1218.5 1224.7 1117.841 1691967 -0.008375 0.43% 0.99166
11/7/2017 1225.55 1233.6 1203.1 1211.05 1105.382 1658527 -0.011208 -0.04% 0.988855
11/8/2017 1212 1225 1208.2 1218.2 1111.908 1905789 0.005887 0.03% 1.005904
11/9/2017 1220.15 1231.1 1205.9 1215.9 1109.809 1733475 -0.00189 0.55% 0.998112
### 1217.65 1274.95 1217 1264.95 1154.579 5671395 0.039548 -0.25% 1.04034
### 1229.8 1259.95 1208.2 1240.55 1132.308 5216845 -0.019478 0.47% 0.980711
### 1235 1238 1207.05 1210.2 1104.606 2519826 -0.024769 -0.24% 0.975535
### 1210.5 1225 1206.05 1209.5 1103.967 1801470 -0.000579 0.13% 0.999421
### 1211.1 1223.9 1209 1219.3 1112.912 2003168 0.00807 0.01% 1.008103
### 1230 1239.45 1215 1222.8 1116.107 2261694 0.002866 1.08% 1.00287
### 1240 1248 1224 1229.8 1122.496 2799314 0.005708 -0.29% 1.005725
### 1235.5 1235.5 1212.25 1222.65 1115.97 2192795 -0.005831 0.44% 0.994186
### 1225 1232 1215.15 1222.7 1116.016 2266995 4.08E-05 -0.47% 1.000041
### 1222 1229.2 1211.3 1215.95 1109.855 1654930 -0.005536 -0.03% 0.994479
### 1216 1224 1213.5 1218.5 1112.182 1637839 0.002095 0.52% 1.002097
### 1215 1234 1215 1224.75 1117.887 1464649 0.005116 0.49% 1.005129
### 1228 1228 1209 1211.7 1105.975 4940494 -0.010713 0.16% 0.989345
### 1215.45 1223 1212 1217.85 1111.589 2046078 0.005063 -0.12% 1.005076
### 1215 1223.9 1209 1216.55 1110.402 3419336 -0.001068 0.36% 0.998933
12/1/2017 1216.15 1235 1208 1211.65 1105.93 1772981 -0.004036 0.23% 0.995972
12/4/2017 1217 1225.1 1201.8 1217.5 1111.269 1796642 0.004817 1.11% 1.004828
12/5/2017 1214.5 1214.5 1191.35 1209.9 1104.333 2139688 -0.006262 -0.48% 0.993758
12/6/2017 1205.9 1212 1189 1191.25 1087.31 1696890 -0.015535 0.65% 0.984585
12/7/2017 1196 1228.45 1196 1218.4 1112.091 2476888 0.022536 -0.18% 1.022791
12/8/2017 1225 1227 1217.7 1220.35 1113.871 2316890 0.001599 -2.30% 1.0016
### 1224 1229 1215.25 1221.85 1115.24 2227028 0.001228 0.10% 1.001229
### 1221.2 1221.5 1200.5 1202.9 1097.943 2009798 -0.015631 0.91% 0.984491
### 1204.5 1210 1185 1189.25 1085.484 2262858 -0.011412 0.37% 0.988653
### 1196.5 1200 1176.1 1188.8 1085.074 1709762 -0.000378 0.24% 0.999622
### 1202 1216.25 1201 1203.55 1098.537 2161729 0.012331 0.77% 1.012407
### 1195 1224 1175 1217.9 1111.635 2851823 0.011853 -0.37% 1.011923
### 1222 1222 1213.35 1219.9 1113.46 2878543 0.001641 -0.07% 1.001642
### 1217.2 1240.45 1209 1232.5 1124.96 3293207 0.010276 0.47% 1.010329
### 1239 1265 1237 1258.8 1148.966 3664052 0.021114 0.35% 1.021339
### 1260.4 1270 1253 1266.15 1155.674 2490561 0.005822 -0.34% 1.005839
### 1271.8 1275 1257.3 1269.7 1158.915 2493302 0.0028 -0.40% 1.002804
### 1268.9 1275.95 1251.3 1257.85 1148.099 1675081 -0.009377 0.33% 0.990667
### 1257.5 1264.95 1249.45 1252.75 1143.444 2850194 -0.004063 0.49% 0.995946
### 1262 1270 1247.95 1258.25 1148.464 1819413 0.004381 1.16% 1.00439
1/1/2018 1261 1274 1255.9 1260.7 1150.7 2048058 0.001945 0.26% 1.001947
1/2/2018 1267 1269.9 1242.85 1249.75 1140.706 1512324 -0.008724 -0.25% 0.991314
1/3/2018 1255.9 1283.95 1251.5 1275.3 1164.026 2720736 0.020238 -0.60% 1.020444
1/4/2018 1284.95 1320 1280.1 1315.7 1200.901 4546456 0.031187 0.06% 1.031679
1/5/2018 1325 1328.95 1308 1314.9 1200.171 2418902 -0.000608 -0.01% 0.999392
1/8/2018 1316.5 1345.95 1316.5 1338.25 1221.484 3513256 0.017602 0.67% 1.017758
1/9/2018 1340 1343 1326.4 1332.75 1216.464 1703294 -0.004118 -0.04% 0.99589
1/10/2018 1332.2 1336.5 1317.65 1323.75 1208.249 1098019 -0.006776 0.57% 0.993247
1/11/2018 1320.2 1326.8 1313.05 1323.55 1208.066 1232290 -0.000151 -0.07% 0.999849
1/12/2018 1325.5 1332.3 1309.75 1329.15 1213.177 1825056 0.004222 0.79% 1.004231
1/15/2018 1334.85 1351.2 1323.6 1325.95 1210.257 2386631 -0.00241 0.05% 0.997592
1/16/2018 1331.05 1339.65 1323.35 1326.2 1210.485 3139385 0.000189 -0.77% 1.000189
1/17/2018 1323 1357 1320.25 1353.35 1235.266 2724814 0.020265 2.42% 1.020472
1/18/2018 1360 1385 1350.45 1360.8 1242.066 4966982 0.00549 -0.95% 1.005505
1/19/2018 1362 1378.65 1353.5 1371.45 1251.787 2127776 0.007796 0.15% 1.007826
1/22/2018 1289.2 1403.65 1289.2 1398.85 1276.796 3067658 0.019782 0.64% 1.019979
1/23/2018 1406 1415 1393.1 1410.7 1287.612 4804202 0.008436 -0.84% 1.008471
1/24/2018 1407.1 1409.8 1389.8 1401.2 1278.941 2147973 -0.006757 0.12% 0.993266
1/25/2018 1392 1427.05 1392 1416.5 1292.906 6113475 0.01086 -0.59% 1.010919
1/29/2018 1418 1441.65 1418 1431.95 1307.008 2945415 0.010848 0.77% 1.010907
1/30/2018 1429.95 1436.7 1406.75 1429.9 1305.137 1988140 -0.001433 0.31% 0.998568
1/31/2018 1431.9 1439.7 1412 1416.5 1292.906 2614515 -0.009415 1.00% 0.990629
2/1/2018 1458.9 1470 1405.2 1455.6 1328.594 8187730 0.027229 -0.07% 1.027603
2/2/2018 1448 1448 1410.05 1415.45 1291.948 3621563 -0.027971 0.26% 0.972417
2/5/2018 1380 1400 1355.1 1363.65 1244.667 3060688 -0.037282 -0.16% 0.963404
2/6/2018 1319.95 1372.35 1294.25 1353.05 1234.992 4230633 -0.007804 1.45% 0.992227
2/7/2018 1370 1370 1330 1333.75 1217.376 2927403 -0.014367 -1.83% 0.985736
2/8/2018 1345 1359.5 1333 1347.4 1229.835 1932082 0.010182 0.75% 1.010234
2/9/2018 1324.8 1343 1318.1 1329.25 1213.269 2029257 -0.013562 0.11% 0.98653
2/12/2018 1334.55 1355 1334.55 1350.5 1232.665 1543603 0.01586 -0.23% 1.015986
2/14/2018 1354.7 1372.5 1345.6 1361.2 1242.431 2310144 0.007892 -0.66% 1.007923
2/15/2018 1364.4 1370 1346.4 1350.35 1232.528 1861841 -0.008003 -1.87% 0.992029
2/16/2018 1358 1364 1320.45 1328.4 1212.493 1424576 -0.016389 0.43% 0.983745
2/19/2018 1328 1330.95 1287 1295.5 1182.464 4275673 -0.025079 1.82% 0.975233
2/20/2018 1300 1309.6 1287.25 1290.6 1177.991 2063972 -0.003789 -0.09% 0.996218
2/21/2018 1299 1299.6 1279 1282.8 1170.872 1584305 -0.006062 -0.05% 0.993956
2/22/2018 1278 1298 1276 1292 1179.269 3028574 0.007146 2.33% 1.007172
2/23/2018 1292.6 1305 1280.4 1301.7 1188.123 2176017 0.00748 -0.57% 1.007508
2/26/2018 1306 1347.7 1306 1344.25 1226.96 2239306 0.032165 0.57% 1.032688
2/27/2018 1347.5 1355.8 1331.3 1338.1 1221.347 2243499 -0.004585 -0.49% 0.995425
2/28/2018 1328 1331.6 1310.6 1318.15 1203.137 2439968 -0.015021 -0.49% 0.985091
3/1/2018 1319 1332.9 1313.1 1315.2 1200.445 1927606 -0.002241 -0.87% 0.997762
3/5/2018 1312.7 1312.7 1297.95 1300.7 1187.21 1302005 -0.011086 0.32% 0.988975
3/6/2018 1308.7 1318.9 1275 1283.4 1171.419 2381856 -0.01339 0.08% 0.9867
3/7/2018 1284 1293.9 1260 1263.3 1153.073 2156582 -0.015785 -0.07% 0.984338
3/8/2018 1271.9 1289.8 1259.25 1283.8 1171.785 3588828 0.016097 1.02% 1.016227
3/9/2018 1285.2 1296.05 1280 1290.5 1177.9 2508919 0.005205 0.12% 1.005219
3/12/2018 1300 1312 1297 1310.05 1195.744 2267260 0.015036 0.08% 1.015149
3/13/2018 1311.4 1322.95 1294.05 1302.75 1189.081 1915199 -0.005588 1.11% 0.994428
3/14/2018 1303 1313 1292 1303.25 1189.537 1714051 0.000384 0.55% 1.000384
3/15/2018 1304.9 1309.6 1292.1 1295.1 1182.099 1178352 -0.006273 0.47% 0.993746
3/16/2018 1299.9 1303.9 1260.4 1269.3 1158.55 5152611 -0.020122 -1.03% 0.980079
3/19/2018 1280 1292 1265.85 1279.55 1167.905 4452882 0.008043 0.27% 1.008075
3/20/2018 1275 1300 1275 1293.5 1180.638 2831066 0.010843 -0.29% 1.010902
3/21/2018 1295 1313.6 1295 1309.35 1195.105 2835466 0.012179 0.78% 1.012254
3/22/2018 1314.8 1321.4 1289 1296.25 1183.148 1834024 -0.010055 0.16% 0.989995
3/23/2018 1278.6 1283.3 1261.5 1267.9 1157.272 2280525 -0.022113 0.49% 0.978129
3/26/2018 1268 1300.1 1268 1297.4 1184.198 1697069 0.023 -0.01% 1.023267
3/27/2018 1307 1314 1301 1307.55 1193.462 2003736 0.007793 -1.26% 1.007823
3/28/2018 1301.1 1325 1292.4 1310.9 1196.52 3989865 0.002559 -0.21% 1.002562
4/2/2018 1313 1339.5 1312.05 1335.95 1219.384 1302024 0.018929 0.12% 1.019109
4/3/2018 1332.75 1339 1318.05 1330.4 1214.319 1123582 -0.004163 -0.55% 0.995846
4/4/2018 1331 1332.7 1290.2 1296.15 1183.057 1285513 -0.026082 0.31% 0.974256
4/5/2018 1314 1335.05 1311 1328.8 1212.858 1758313 0.024878 0.42% 1.02519
4/6/2018 1305.2 1323 1305.2 1316.55 1201.677 1492796 -0.009262 -0.68% 0.990781
4/9/2018 1318 1333 1317.85 1327.9 1212.037 1118116 0.008584 -1.00% 1.008621
4/10/2018 1328 1355.45 1328 1349.9 1232.117 2177789 0.016432 0.67% 1.016568
4/11/2018 1358.4 1359.4 1340 1352.75 1234.718 1536552 0.002109 0.09% 1.002111
4/12/2018 1356.3 1361.4 1345.55 1357.45 1239.008 1695410 0.003468 -0.45% 1.003474
4/13/2018 1362 1364.35 1340.6 1354.85 1236.635 1320241 -0.001917 -0.28% 0.998085
4/16/2018 1347.9 1372 1346.15 1368.1 1248.729 1304778 0.009732 -0.04% 1.00978
4/17/2018 1370.5 1377.9 1355.2 1359.55 1240.925 1058589 -0.006269 0.87% 0.993751
4/18/2018 1363.1 1371.45 1351 1360.1 1241.427 1459202 0.000404 -3.88% 1.000404
4/19/2018 1365.1 1388.1 1361.8 1385 1264.155 2229317 0.018142 0.88% 1.018308
4/20/2018 1385 1385 1359 1365.05 1245.945 1091415 -0.014509 -0.90% 0.985596
4/23/2018 1370 1378 1355.5 1360 1241.336 1364935 -0.003706 -0.52% 0.9963
4/24/2018 1355.7 1382.2 1352 1378 1257.765 1002866 0.013149 -2.32% 1.013235
4/25/2018 1375.9 1376.75 1356.95 1362.9 1243.983 1536003 -0.011018 0.67% 0.989042
4/26/2018 1365.5 1366.25 1330.1 1347.2 1229.652 4513014 -0.011587 0.71% 0.98848
4/27/2018 1353.5 1383 1353.5 1377.75 1257.537 1746280 0.022424 2.10% 1.022677
4/30/2018 1381.3 1405 1381.3 1400.9 1278.667 1309980 0.016663 2.11% 1.016803
5/2/2018 1420 1423.75 1390.1 1403.15 1280.721 3975516 0.001605 -0.91% 1.001606
5/3/2018 1405.7 1406.55 1374.6 1377.75 1257.537 1278892 -0.018268 -0.50% 0.981898
5/4/2018 1380 1386.75 1362 1368.7 1249.277 1274703 -0.00659 0.74% 0.993431
5/7/2018 1374 1393.9 1366.3 1389.15 1267.942 1250082 0.014831 0.04% 1.014941
5/8/2018 1391.3 1393 1356.15 1364.9 1245.808 1604486 -0.017611 0.63% 0.982543
5/9/2018 1362.2 1382.6 1361.25 1375.65 1255.62 1270004 0.007845 1.25% 1.007876
5/10/2018 1380.1 1385.2 1355.15 1362.2 1243.344 1262157 -0.009825 1.13% 0.990223
5/11/2018 1367.5 1389.5 1364.3 1387.4 1266.345 1033691 0.018331 0.28% 1.0185
5/14/2018 1381.55 1399 1377 1381.75 1261.188 1265158 -0.004081 -0.74% 0.995928
5/15/2018 1381 1403 1368.9 1374.2 1254.297 1824434 -0.005479 0.71% 0.994536
5/16/2018 1364.9 1374.05 1358.7 1362.35 1243.481 1491335 -0.008661 0.22% 0.991377
5/17/2018 1368 1375 1350 1355.95 1237.639 1833028 -0.004709 0.15% 0.995302
5/18/2018 1350 1360.6 1312 1315.55 1200.764 2070654 -0.030247 -0.44% 0.970205
5/21/2018 1311 1336.85 1311 1313.25 1198.665 2047129 -0.00175 0.01% 0.998252
5/22/2018 1317.9 1340.9 1316.1 1320.15 1204.963 1375132 0.005241 -0.08% 1.005254
5/23/2018 1317 1350 1315 1326.9 1211.124 1851368 0.0051 -1.38% 1.005113
5/24/2018 1336 1347.5 1326.4 1338.05 1221.301 1482329 0.008368 -0.55% 1.008403
5/25/2018 1340.95 1347.6 1331.75 1342 1224.906 1696915 0.002948 1.69% 1.002952
5/28/2018 1346 1384.95 1344.1 1376.45 1256.35 2127978 0.025347 0.08% 1.025671
5/29/2018 1393.7 1424.95 1375.4 1380.6 1260.138 6814062 0.00301 0.14% 1.003015
5/30/2018 1380 1380 1357.15 1365.65 1246.493 2286366 -0.010888 1.29% 0.989171
5/31/2018 1370.95 1377.45 1356 1370.4 1250.828 2930988 0.003472 0.98% 1.003478
6/1/2018 1375.8 1396 1362.6 1372.4 1252.654 2234018 0.001458 -0.01% 1.001459
6/4/2018 1375.95 1385 1354 1357.85 1239.373 1346919 -0.010658 -0.28% 0.989398
6/5/2018 1361.8 1361.8 1326.6 1333.75 1217.376 1905926 -0.017908 -0.57% 0.982251
6/6/2018 1331 1355 1331 1350.55 1232.71 1581905 0.012517 0.00% 1.012596
6/7/2018 1360.4 1366 1348.95 1355.15 1236.909 2272271 0.0034 -0.33% 1.003406
6/8/2018 1349.05 1355 1331.1 1343.95 1226.686 2483519 -0.008299 0.00% 0.991735
6/11/2018 1343 1355 1337 1343.25 1226.047 1417401 -0.000521 0.51% 0.999479
6/12/2018 1348 1368.45 1344.6 1366.4 1247.177 1853562 0.017088 0.28% 1.017234
6/13/2018 1366.8 1368.25 1353 1358.75 1240.195 1253808 -0.005614 -0.98% 0.994401
6/14/2018 1354 1359.45 1340 1343 1225.819 1325652 -0.011659 -0.71% 0.988408
6/15/2018 1341 1343 1323.25 1329.9 1213.862 2660969 -0.009802 0.22% 0.990246
6/18/2018 1331.25 1337.4 1321.05 1323.2 1207.747 951701 -0.005051 0.33% 0.994962
6/19/2018 1318.85 1327.5 1307.05 1310.4 1196.064 1607343 -0.00972 0.56% 0.990327
6/20/2018 1311.05 1319.2 1300 1306.75 1192.732 2207289 -0.002789 0.28% 0.997214
6/21/2018 1310 1316 1286 1289.8 1177.261 2161971 -0.013056 0.36% 0.987029
6/22/2018 1288.7 1305 1283.5 1299.85 1186.434 3364048 0.007761 -0.53% 1.007792
6/25/2018 1301 1303.75 1264.25 1268.15 1157.5 1622133 -0.02469 1.05% 0.975613
6/26/2018 1268.8 1283.5 1261.1 1270.05 1159.234 2003243 0.001497 0.96% 1.001498
6/27/2018 1273 1275 1229 1232.75 1125.189 2332129 -0.029809 -0.58% 0.970631
6/28/2018 1228 1240 1206 1234.95 1127.197 4677061 0.001783 0.20% 1.001785
6/29/2018 1235.95 1277.95 1233.05 1275.1 1163.844 2324572 0.031994 0.04% 1.032512
7/2/2018 1277.9 1277.95 1242.9 1255.95 1146.365 3832519 -0.015132 -0.45% 0.984982
7/3/2018 1259.25 1264 1246.05 1251.5 1142.303 2096700 -0.003549 0.19% 0.996457
7/4/2018 1251.9 1261.4 1243.2 1259.5 1149.605 1842579 0.006372 -0.71% 1.006392
7/5/2018 1265 1265 1245.6 1254.45 1144.995 2006459 -0.004018 -0.15% 0.99599
7/6/2018 1251 1278.25 1244.9 1266.3 1155.812 2064484 0.009402 -0.18% 1.009446
7/9/2018 1271.8 1291.45 1263.2 1288 1175.618 2021357 0.016991 -0.46% 1.017136
7/10/2018 1294.45 1298 1272.75 1284.6 1172.515 1923397 -0.002643 -0.71% 0.99736
7/11/2018 1283.55 1285.95 1271.6 1274.75 1163.524 1326221 -0.007697 0.60% 0.992332
7/12/2018 1280.1 1304.5 1275 1299.75 1186.343 2777124 0.019422 0.06% 1.019612
7/13/2018 1307 1319 1287.25 1298.4 1185.11 2360493 -0.001039 0.06% 0.998961
7/16/2018 1300 1301.15 1277.9 1283.1 1171.146 1593400 -0.011854 0.54% 0.988216
7/17/2018 1285.05 1291 1268.8 1286.85 1174.568 1598278 0.002918 0.81% 1.002922
7/18/2018 1295 1308 1283 1292.15 1179.406 1855985 0.00411 -0.40% 1.004119
7/19/2018 1294.3 1296.65 1253 1258.1 1148.327 1468552 -0.026705 0.11% 0.973649
7/20/2018 1257.5 1289 1255.55 1270.35 1159.508 1937969 0.00969 -0.37% 1.009737
7/23/2018 1270.5 1283 1262.2 1279.15 1167.54 1229445 0.006903 -0.39% 1.006927
7/24/2018 1285 1328 1281 1324 1208.477 4071039 0.034462 0.57% 1.035062
7/25/2018 1331.45 1335.95 1313.65 1320.7 1205.465 2254936 -0.002496 -0.34% 0.997508
7/26/2018 1331.8 1346.9 1293.25 1305.95 1192.002 7489743 -0.011231 0.25% 0.988832
7/27/2018 1313.7 1319.5 1300.5 1311.45 1197.022 1785314 0.004203 0.13% 1.004211
7/30/2018 1312.5 1316.5 1291.2 1295.35 1182.327 3090391 -0.012352 -0.36% 0.987724
7/31/2018 1299.95 1310.45 1285 1302.3 1188.67 2304148 0.005351 -1.18% 1.005365
8/1/2018 1306 1308.85 1292.95 1298 1184.746 1924210 -0.003307 0.14% 0.996698
8/2/2018 1294.4 1296.95 1280 1282.4 1170.507 1415162 -0.012091 0.12% 0.987981
8/3/2018 1285.2 1297.7 1283.05 1290 1177.443 1279748 0.005909 -0.69% 1.005926
8/6/2018 1294 1299.8 1285.8 1290.45 1177.854 842106 0.000349 0.08% 1.000349
8/7/2018 1296.7 1308 1292.35 1295.3 1182.281 1458197 0.003751 0.42% 1.003758
8/8/2018 1297.65 1308.8 1290.15 1298.25 1184.974 1308818 0.002275 0.00% 1.002278
8/9/2018 1299.95 1303.9 1282.75 1284.7 1172.606 1035908 -0.010492 0.32% 0.989563
8/10/2018 1282.35 1295.4 1262 1264.65 1154.305 1784956 -0.01573 -0.33% 0.984393
8/13/2018 1264.5 1278.8 1252 1269.05 1158.321 1627092 0.003473 0.01% 1.003479
8/14/2018 1264.15 1266.7 1250.1 1253.25 1158.506 2146242 0.00016 -0.33% 1.00016
8/16/2018 1247.9 1262.65 1226 1231.65 1138.539 2292161 -0.017385 0.27% 0.982765
8/17/2018 1239 1247.8 1231.45 1240.15 1146.397 1750983 0.006878 0.13% 1.006901
8/20/2018 1300 1331.9 1282 1323.7 1223.63 11227838 0.065198 -0.23% 1.067371
8/21/2018 1335 1335 1315 1322.55 1222.567 3057182 -0.000869 -0.92% 0.999131
8/23/2018 1329.2 1363.9 1318.7 1352.05 1249.837 8248115 0.02206 0.26% 1.022305
8/24/2018 1353.7 1363 1341 1342.9 1241.379 3506532 -0.00679 0.54% 0.993233
8/27/2018 1355 1366 1345.4 1356.1 1253.581 2595682 0.009782 0.06% 1.00983
8/28/2018 1362.35 1366 1352 1355.6 1253.119 1889337 -0.000369 0.23% 0.999631
8/29/2018 1356.8 1356.8 1344.7 1351.55 1249.375 1435495 -0.002992 -0.05% 0.997012
8/30/2018 1351.15 1362.9 1344 1346.55 1244.753 2288925 -0.003706 -0.48% 0.996301
8/31/2018 1348.95 1374 1348.95 1369.55 1266.014 3549583 0.016936 0.12% 1.017081
9/3/2018 1375 1390 1360.1 1363 1259.959 2347852 -0.004794 0.89% 0.995217
9/4/2018 1365 1371.6 1354.1 1359.3 1256.539 1517216 -0.002718 -0.06% 0.997285
9/5/2018 1357.9 1363.9 1341.4 1348 1246.093 2413590 -0.008348 0.55% 0.991687
9/6/2018 1349.8 1355.6 1338.8 1347.1 1245.261 1586350 -0.000668 -0.29% 0.999332
9/7/2018 1349 1357 1341 1347.5 1245.631 1307928 0.000297 -0.14% 1.000297
9/10/2018 1347.75 1352 1335 1336.8 1235.74 1228247 -0.007972 0.66% 0.992059
9/11/2018 1341.55 1347.75 1326.8 1329.65 1229.131 1617176 -0.005363 -0.10% 0.994651
9/12/2018 1335 1355.95 1320.5 1352.25 1250.022 1319469 0.016854 0.29% 1.016997
9/14/2018 1356 1367.2 1350.55 1358.85 1256.123 1462192 0.004869 0.01% 1.004881
9/17/2018 1351.55 1353.8 1339.6 1344.75 1243.089 912431 -0.010431 0.29% 0.989624
9/18/2018 1343.8 1350.15 1325.25 1327.9 1227.513 1501479 -0.012609 0.15% 0.98747
9/19/2018 1332.95 1343 1326 1332.9 1232.135 867001 0.003758 0.26% 1.003765
9/21/2018 1342.2 1352.45 1309.55 1329.7 1229.177 2309530 -0.002404 0.60% 0.997599
9/24/2018 1333.3 1338.8 1302.3 1318.35 1218.685 2425415 -0.008572 0.78% 0.991464
9/25/2018 1316 1332.7 1308 1319.05 1219.332 2684511 0.000531 -0.16% 1.000531
9/26/2018 1329 1336.8 1309 1332.65 1231.904 2846089 0.010258 0.09% 1.01031
9/27/2018 1336.85 1337 1296.5 1309.9 1210.874 3847372 -0.017219 -0.31% 0.982929
9/28/2018 1314.5 1316.7 1250.15 1272.1 1175.931 4301355 -0.029282 1.57% 0.971143
10/1/2018 1274 1274 1217.55 1248.1 1153.746 4955435 -0.019047 0.29% 0.981134
10/3/2018 1247.1 1262 1226.65 1245.45 1151.296 4302314 -0.002126 -0.59% 0.997877
10/4/2018 1258 1292.9 1251.25 1257.9 1162.805 7398229 0.009947 -0.09% 1.009997
10/5/2018 1258 1267.7 1215.85 1227.4 1134.611 4206887 -0.024546 -0.04% 0.975753
10/8/2018 1230 1244 1203.1 1215.35 1123.471 3957900 -0.009866 -0.32% 0.990182
10/9/2018 1222.8 1236.05 1215.45 1221.05 1128.741 2559815 0.004679 0.52% 1.00469
### 1227 1265.9 1223.7 1250.65 1156.103 4134413 0.023952 -0.81% 1.024241
### 1230 1237 1220.1 1225.85 1133.178 3942878 -0.020029 0.02% 0.98017
### 1224.8 1245 1218.75 1235.25 1141.867 2773440 0.007639 0.57% 1.007668
### 1230 1236.8 1208.4 1216.4 1124.442 2945137 -0.015378 0.04% 0.98474
### 1220 1228.95 1215.55 1224.65 1132.068 2336499 0.006759 -0.65% 1.006782
### 1236.65 1238 1208.7 1211.9 1120.282 1746801 -0.010466 -0.56% 0.989589
### 1200 1211.9 1186 1206.05 1114.875 2006965 -0.004839 -0.04% 0.995173
### 1214 1218.65 1200.1 1206.6 1115.383 1452784 0.000456 -0.45% 1.000456
### 1195.9 1209.05 1182.5 1200.7 1109.929 2109820 -0.004902 1.54% 0.99511
### 1211.2 1222.3 1204.1 1218.9 1126.753 1484693 0.015044 0.57% 1.015158
### 1208 1212.05 1195.15 1201.55 1110.715 3063065 -0.014336 -1.66% 0.985766
### 1200.6 1213 1191.3 1197.45 1106.925 1101325 -0.003418 -0.63% 0.996588
### 1201 1264.5 1198.25 1261.3 1165.948 2140956 0.051949 1.27% 1.053322
### 1258.4 1278.65 1248.25 1271.25 1175.146 1957735 0.007858 -0.56% 1.007889
### 1266 1304 1249.2 1297.5 1199.411 3117499 0.020439 -0.56% 1.020649
11/1/2018 1337.45 1384 1321.6 1326.75 1226.45 8903105 0.022293 -0.03% 1.022543
11/2/2018 1340 1369.85 1340 1358.2 1255.522 2665756 0.023428 -0.79% 1.023705
11/5/2018 1358.3 1365 1343.55 1350.15 1248.081 1457946 -0.005945 -0.62% 0.994073
11/6/2018 1350.15 1369.8 1350.05 1363.85 1260.745 1616734 0.010096 0.47% 1.010147
11/7/2018 1370 1370 1363.65 1365.95 1262.687 255086 0.001539 0.15% 1.00154
11/9/2018 1365.95 1379 1360 1368.6 1265.136 1247358 0.001938 0.11% 1.00194
### 1372.9 1384.5 1362 1367.2 1263.842 2174698 -0.001024 -0.46% 0.998977
### 1364 1395 1358.2 1391.1 1285.935 2068670 0.01733 -0.28% 1.017481
### 1394 1398 1379 1384.7 1280.019 1364551 -0.004611 -0.06% 0.995399
### 1388 1408 1386.1 1398.5 1292.776 2890196 0.009917 0.13% 1.009966
### 1402.75 1414 1391.5 1399.05 1293.284 1732865 0.000393 -0.85% 1.000393
### 1400 1419.85 1395.05 1417.2 1310.062 1932311 0.01289 0.31% 1.012973
### 1410.25 1423.1 1407.7 1413.1 1306.272 1889461 -0.002897 0.24% 0.997107
### 1410 1413.75 1393.25 1402.1 1296.103 1320423 -0.007815 -0.38% 0.992216
### 1405 1419.5 1396.2 1410.15 1303.545 1723570 0.005725 -0.54% 1.005741
### 1410.2 1430 1410.2 1422 1314.499 2630117 0.008368 0.35% 1.008403
### 1419.45 1434 1415.35 1431.6 1323.373 1956946 0.006728 -0.15% 1.006751
### 1431.6 1434 1399 1403.4 1297.305 1390580 -0.019895 -0.40% 0.980302
### 1413.65 1435.5 1407.5 1422.45 1314.915 2816724 0.013483 0.50% 1.013574
### 1425.15 1438.15 1410 1432.5 1324.205 2018571 0.007041 -0.54% 1.007065
12/3/2018 1435.05 1439.95 1412 1427.5 1319.583 1115862 -0.003496 -0.37% 0.99651
12/4/2018 1423.05 1429.75 1415 1419.9 1312.558 1061729 -0.005338 0.30% 0.994676
12/5/2018 1412 1419 1389.15 1394.8 1289.355 1582751 -0.017835 0.76% 0.982323
12/6/2018 1387.8 1397.05 1372.05 1379.5 1275.212 1574405 -0.01103 -0.31% 0.989031
12/7/2018 1387 1404 1372.1 1399.9 1294.07 1185686 0.01468 0.01% 1.014788
### 1374.7 1386.4 1358.2 1367.75 1264.35 1657418 -0.023234 -1.06% 0.977034
### 1358 1369.85 1343.65 1361.4 1258.48 2302505 -0.004653 0.21% 0.995357
### 1368.6 1407.65 1365.5 1400.3 1294.44 1751549 0.028173 0.10% 1.028574
### 1413.7 1429 1406 1426.45 1318.613 1863210 0.018502 -1.17% 1.018674
### 1423.45 1428.55 1405.05 1411.4 1304.7 2189734 -0.010607 -0.47% 0.989449
### 1395.4 1424.4 1395.05 1408 1301.557 1610515 -0.002412 -0.01% 0.997591
### 1405 1430 1405 1428.5 1320.508 1568498 0.014455 0.25% 1.01456
### 1431 1438 1426.4 1434.75 1326.285 2073536 0.004366 -0.68% 1.004375
### 1430.6 1453 1423.25 1450.8 1341.122 2782410 0.011125 -1.79% 1.011187
### 1450.8 1459.7 1415.2 1420 1312.65 1975704 -0.021458 -0.23% 0.97877
### 1427.6 1428.7 1400 1404.8 1298.599 1390194 -0.010762 0.55% 0.989296
### 1398.8 1432 1384.3 1422.65 1315.1 1712084 0.012626 1.63% 1.012706
### 1429.2 1434.35 1408.5 1425.05 1317.319 1872745 0.001686 -0.78% 1.001687
### 1426.55 1448 1426.3 1439.4 1330.584 1918767 0.010019 -1.57% 1.01007
### 1445 1450 1431.2 1437.55 1328.874 1487860 -0.001286 -0.04% 0.998715
1/1/2019 1445 1445 1425.2 1441.9 1332.895 786846 0.003021 0.44% 1.003026
1/2/2019 1441 1444.9 1417.1 1425.5 1317.734 2058504 -0.011439 0.27% 0.988626
1/3/2019 1426 1429 1391 1395 1289.54 2290756 -0.021628 -1.57% 0.978604
1/4/2019 1401.9 1407.6 1373.55 1388.05 1283.116 2711485 -0.004995 -1.73% 0.995018
1/7/2019 1397 1408.6 1379.05 1383.8 1279.187 1851513 -0.003066 0.73% 0.996938
1/8/2019 1387.5 1393.85 1375 1382.2 1277.708 1437271 -0.001157 0.05% 0.998844
1/9/2019 1389.5 1393.55 1372 1386.05 1281.267 1413005 0.002781 0.15% 1.002785
1/10/2019 1388 1398.9 1383.25 1392.6 1287.322 1063647 0.004715 -0.33% 1.004726
1/11/2019 1393 1393.9 1361.05 1369.6 1266.061 2489197 -0.016654 0.19% 0.983484
1/14/2019 1367.2 1367.2 1331 1333.9 1233.059 3080984 -0.026412 1.55% 0.973934
1/15/2019 1340 1348 1330 1340.9 1239.53 3079248 0.005234 -0.28% 1.005248
1/16/2019 1342.9 1361.5 1336 1342.15 1240.686 2454470 0.000932 0.65% 1.000932
1/17/2019 1345.1 1351.8 1336.95 1346.05 1244.291 1610419 0.002902 -0.87% 1.002906
1/18/2019 1350.85 1352 1313 1317.9 1218.269 2135781 -0.021135 0.99% 0.979087
1/21/2019 1279 1337.25 1273.45 1314.55 1215.172 8813681 -0.002545 0.28% 0.997458
1/22/2019 1316.9 1321.5 1298.1 1301.15 1202.785 2544978 -0.010246 0.80% 0.989806
1/23/2019 1301 1306.9 1293.55 1301.45 1203.062 1821323 0.00023 -0.72% 1.00023
1/24/2019 1305 1305.55 1287 1295.35 1197.424 1654706 -0.004698 0.21% 0.995313
1/25/2019 1300 1314.1 1281.5 1285.45 1188.272 3136788 -0.007672 0.08% 0.992357
1/28/2019 1295.45 1337.9 1291.65 1300.45 1202.138 8004136 0.011601 0.36% 1.011669
1/29/2019 1304 1308.8 1268.2 1278.05 1181.432 3685535 -0.017375 -0.96% 0.982775
1/30/2019 1284.3 1309 1281 1294.45 1196.592 2385425 0.01275 0.56% 1.012832
1/31/2019 1304 1321.7 1296.55 1314.3 1214.941 5852257 0.015218 1.20% 1.015335
2/1/2019 1315.5 1334.55 1313 1324.6 1224.462 2515736 0.007806 -0.19% 1.007837
2/4/2019 1326.85 1326.85 1302.6 1307.4 1208.563 2308931 -0.01307 0.62% 0.987015
2/5/2019 1310.7 1323 1300 1304.6 1205.974 1447400 -0.002144 -0.36% 0.997858
2/6/2019 1308 1322 1293.05 1314.4 1215.034 2034886 0.007484 -0.48% 1.007512
2/7/2019 1314 1320.85 1289.2 1296.05 1198.071 1556295 -0.014059 0.58% 0.986039
2/8/2019 1295 1298.9 1255.55 1261.75 1166.364 2993525 -0.026821 -0.26% 0.973535
2/11/2019 1259 1259 1221 1246.5 1152.267 2981408 -0.01216 -0.15% 0.987914
2/12/2019 1244.5 1264.9 1241.55 1246.85 1152.59 1571390 0.000281 -0.07% 1.000281
2/14/2019 1219 1231.75 1201.1 1227.6 1134.795 6974738 -0.015559 -0.21% 0.984561
2/15/2019 1244 1253.9 1230.9 1243.1 1149.124 3620228 0.012547 0.34% 1.012626
2/18/2019 1245 1259.55 1240 1244.5 1150.418 2186849 0.001126 -0.90% 1.001126
2/19/2019 1245 1270 1245 1258.3 1163.175 2389086 0.011028 1.68% 1.011089
2/20/2019 1265 1282.65 1264.2 1276.55 1180.045 2433082 0.0144 0.81% 1.014504
2/21/2019 1282 1291.5 1265.1 1284.1 1187.024 2392129 0.005897 -0.75% 1.005914
2/22/2019 1282 1283.4 1265.5 1280.35 1183.558 2390188 -0.002925 -0.66% 0.99708
2/25/2019 1280.35 1286.45 1264 1275.85 1179.398 5873730 -0.003521 -0.85% 0.996485
2/26/2019 1263.8 1275 1253 1265.85 1170.154 2417931 -0.007869 0.31% 0.992162
2/27/2019 1270.55 1295 1268 1284.7 1187.579 3555914 0.014781 0.07% 1.014891
2/28/2019 1293 1302.95 1273.3 1292.95 1195.205 9321535 0.006401 0.07% 1.006422
3/1/2019 1300.3 1311.95 1297.25 1308.55 1209.626 2831577 0.011993 -0.91% 1.012065
3/5/2019 1302 1310.4 1277.05 1305.8 1207.084 3948051 -0.002104 0.73% 0.997898
3/6/2019 1310.5 1327.55 1310.5 1317 1217.437 2776738 0.00854 0.74% 1.008577
3/7/2019 1323.85 1357.3 1310 1352.4 1250.161 6207580 0.026525 0.04% 1.026879
3/8/2019 1350 1363 1337 1339.4 1238.144 4868283 -0.009659 -0.46% 0.990387
3/11/2019 1343.55 1351 1340 1346.55 1244.753 2661353 0.005324 -0.01% 1.005338
3/12/2019 1355 1403 1355 1388.9 1283.901 6631152 0.030966 0.81% 1.03145
3/13/2019 1395.7 1397.55 1372.85 1378.6 1274.38 2241672 -0.007444 -0.28% 0.992584
3/14/2019 1384.7 1396 1377 1379.75 1275.443 1838850 0.000834 0.04% 1.000834
3/15/2019 1386 1410.8 1378.6 1396.5 1290.927 5723980 0.012067 1.11% 1.01214
3/18/2019 1397 1411.7 1370.35 1378.9 1274.657 2450686 -0.012683 -1.06% 0.987397
3/19/2019 1371 1374.95 1346.5 1357.95 1255.291 4053209 -0.01531 -0.46% 0.984807
3/20/2019 1362 1382 1361 1370.9 1267.262 3871744 0.009491 0.00% 1.009536
3/22/2019 1379 1415 1376.2 1394.7 1289.263 3788604 0.017212 0.21% 1.017361
3/25/2019 1387 1389 1370.1 1376.75 1272.67 1666203 -0.012954 0.11% 0.98713
3/26/2019 1379.8 1388.8 1367.75 1372.8 1269.019 2021089 -0.002873 -0.64% 0.997131
3/27/2019 1379 1391.1 1363.15 1366.45 1263.149 2558997 -0.004636 -0.27% 0.995374
3/28/2019 1371 1392.5 1364 1386.7 1281.868 3184285 0.014711 0.01% 1.014819
Ers. Erm
-1.000092 -100.53%
-1.000022 -100.67%
-1.000015 -100.71%
-1.000012 -99.17%
-1.000007 -99.68%
-1.000247 -102.42%
-1.000039 -98.90%
-1.000176 -98.24%
-1.000035 -99.13%
-1.000286 -97.90%
-1.000016 -99.69%
-1.000554 -103.31%
-1.000076 -98.38%
-1.000354 -97.48%
-1.000021 -99.57%
-1 -99.17%
-1.000019 -98.81%
-1.000106 -98.69%
-1 -99.34%
-1.000032 -99.52%
-1.001157 -95.47%
-1 -101.42%
-1.00021 -101.25%
-1.000038 -100.79%
-1.000613 -96.77%
-1.000186 -101.85%
-1.000033 -99.80%
-1.000046 -101.47%
-1.000081 -101.32%
-1.000013 -100.25%
-1.000013 -99.73%
-1.000126 -101.52%
-1.000042 -100.58%
-1.000099 -98.89%
-1.000027 -99.45%
-1.000055 -101.55%
-1.000014 -99.46%
-1.000143 -101.63%
-1.000467 -101.68%
-1.000178 -97.90%
-1.000071 -98.07%
-1.000014 -100.87%
-1.00008 -101.27%
-1 -102.02%
-1.000025 -99.45%
-1.000272 -101.89%
-1.000155 -97.56%
-1.000063 -98.80%
-1.000022 -100.95%
-1.000014 -100.30%
-1.000196 -102.45%
-1.000007 -101.43%
-1 -100.65%
-1.000045 -100.59%
-1.000191 -101.81%
-1.000028 -98.53%
-1.000508 -102.98%
-1.00013 -98.42%
-1.000015 -99.73%
-1.000009 -99.88%
-1.00013 -102.18%
-1.00002 -99.45%
-1.000007 -100.54%
-1.000012 -101.08%
-1 -99.39%
-1 -99.72%
-1.000272 -102.21%
-1.00011 -101.36%
-1.00005 -98.17%
-1 -100.55%
-1.00002 -100.43%
-1 -99.85%
-1 -100.38%
-1 -99.76%
-1.000072 -98.69%
-1.000013 -100.57%
-1.00008 -98.84%
-1.000124 -98.75%
-1.000548 -96.38%
-1.00004 -100.92%
-1.000157 -102.08%
-1.000043 -99.02%
-1.000048 -100.83%
-1.000022 -99.53%
-1 -99.65%
-1 -99.93%
-1.000405 -102.93%
-1 -100.53%
-1.000024 -99.27%
-1.000058 -99.19%
-1.000234 -97.75%
-1 -99.87%
-1.000246 -102.90%
-1.000057 -98.92%
-1.000061 -101.13%
-1.000032 -100.85%
-1.000166 -98.11%
-1.00028 -97.17%
-1.002027 -92.38%
-1.000009 -100.58%
-1.000202 -98.30%
-1.000151 -102.07%
-1 -99.64%
-1.000035 -99.07%
-1.000166 -98.61%
-1.000191 -98.07%
-1.000356 -102.75%
-1.000252 -97.68%
-1.000127 -97.80%
-1.000648 -104.03%
-1.000158 -101.85%
-1.000102 -101.36%
-1.00003 -99.25%
-1 -100.39%
-1.000452 -97.01%
-1.000018 -99.43%
-1.000014 -100.20%
-1.00002 -100.55%
-1.000913 -95.63%
-1.000024 -100.70%
-1.000245 -97.80%
-1.000249 -97.77%
-1.000064 -101.02%
-1.000095 -102.87%
-1.000131 -102.58%
-1.000804 -103.77%
-1 -100.24%
-1.000021 -100.01%
-1.000026 -99.10%
-1.000034 -100.66%
-1.000012 -100.54%
-1.000014 -99.35%
-1.000006 -99.18%
-1.000085 -101.57%
-1.000398 -102.93%
-1.000114 -98.57%
-1.000011 -99.33%
-1.000109 -98.52%
-1.000341 -97.33%
-1 -99.77%
-1.000041 -99.04%
-1 -99.84%
-1.00011 -98.18%
-1.000855 -96.01%
-1.000124 -98.60%
-1.000062 -98.40%
-1.000007 -99.48%
-1 -100.21%
-1.000018 -100.38%
-1.000088 -98.60%
-1.000031 -98.86%
-1.000082 -98.65%
-1.000188 -101.43%
-1.000008 -100.16%
-1.000015 -99.93%
-1.000058 -101.00%
-1.000017 -100.39%
-1 -99.99%
-1.000202 -98.09%
-1.000022 -99.01%
-1.00029 -102.43%
-1.000025 -100.47%
-1.000025 -99.45%
-1.000032 -98.98%
-1.00001 -98.95%
-1.000018 -99.15%
-1 -100.95%
-1.000102 -98.30%
-1.000132 -98.77%
-1.000031 -100.21%
-1.000187 -98.12%
-1.000039 -98.59%
-1.000024 -100.92%
-1 -99.78%
-1.000071 -101.28%
-1.000023 -98.77%
-1 -100.60%
-1.000031 -99.90%
-1.000035 -101.18%
-1 -100.05%
-1 -99.43%
-1.000009 -99.79%
-1.000011 -99.62%
-1.00002 -99.28%
-1.000058 -101.09%
-1.000338 -97.50%
-1 -99.96%
-1.000129 -98.81%
-1.000308 -97.59%
-1.00026 -97.53%
-1.000012 -99.55%
-1.000012 -100.49%
-1.000183 -98.04%
-1.000185 -98.09%
-1.000282 -97.47%
-1.000245 -97.74%
-1.000645 -103.56%
-1.000019 -99.12%
-1.000073 -98.54%
-1.000627 -103.52%
-1.000307 -97.94%
-1.000016 -99.76%
-1.000461 -97.07%
-1.000314 -102.18%
-1.000169 -101.47%
-1 -100.20%
-1.000069 -98.61%
-1.00029 -102.76%
-1.000007 -100.20%
-1.000036 -98.43%
-1.000102 -98.58%
-1.000016 -100.75%
-1.000322 -97.65%
-1.000644 -97.70%
-1.003895 -108.92%
-1.000801 -96.26%
-1.000138 -101.75%
-1.000289 -102.33%
-1 -100.07%
-1 -99.53%
-1.000147 -97.96%
-1.000118 -98.40%
-1.000287 -98.24%
-1.000244 -101.78%
-1.000497 -96.25%
-1.000964 -104.33%
-1.000076 -100.87%
-1.001777 -107.13%
-1.000067 -100.87%
-1.000012 -99.77%
-1.000226 -101.89%
-1.000246 -97.34%
-1 -100.28%
-1 -99.76%
-1 -99.55%
-1 -100.46%
-1.000036 -100.95%
-1.000013 -100.87%
-1.000285 -102.66%
-1.000028 -100.86%
-1.000009 -101.21%
-1.000433 -96.98%
-1.000053 -99.19%
-1.0004 -102.86%
-1.000043 -99.04%
-1.00015 -101.86%
-1 -99.62%
-1.000554 -96.95%
-1.000097 -101.89%
-1.00029 -98.30%
-1.000031 -100.06%
-1.000155 -101.80%
-1.000028 -100.92%
-1.000052 -101.45%
-1.000106 -101.44%
-1.000053 -100.79%
-1.000062 -99.14%
-1.000055 -100.78%
-1 -99.55%
-1.000074 -101.45%
-1.000006 -99.46%
-1.000088 -98.69%
-1.000008 -99.73%
-1 -99.92%
-1 -100.16%
-1.000007 -99.58%
-1.000232 -102.13%
-1.000056 -99.08%
-1.000359 -102.67%
-1.000191 -101.97%
-1.000017 -100.72%
-1.000039 -99.08%
-1.000257 -97.75%
-1 -99.83%
-1.000019 -100.26%
-1.000104 -101.40%
-1.000571 -96.66%
-1.000038 -98.84%
-1.000062 -98.95%
-1 -100.00%
-1.000772 -104.14%
-1.009137 -114.11%
-1 -100.09%
-1.000034 -100.75%
-1.000042 -99.08%
-1.000017 -99.41%
-1.000034 -100.98%
-1.000064 -98.73%
-1.000013 -100.32%
-1.000089 -101.34%
-1.000121 -101.54%
-1.000086 -98.87%
-1 -99.65%
-1.000106 -98.47%
-1.000007 -99.64%
-1.000649 -103.58%
-1.000085 -98.25%
-1.000044 -99.17%
-1.000162 -101.81%
-1.000033 -99.36%
-1 -99.82%
-1.000011 -100.57%
-1.001062 -95.41%
-1.000314 -102.82%
-1.000012 -100.46%
-1.000019 -100.70%
-1.00004 -101.08%
-1.000466 -103.16%
-1.000135 -101.77%
-1.000013 -100.46%
-1.000095 -99.02%
-1.0001 -98.51%
-1.000155 -102.19%
-1.000014 -100.70%
-1.000056 -98.90%
-1.000035 -100.84%
-1.000093 -102.01%
-1.000026 -100.00%
-1 -99.88%
-1 -100.05%
-1.000036 -98.85%
-1.000055 -101.25%
-1.000028 -100.89%
-1.000009 -100.55%
-1.000018 -100.76%
-1.000122 -98.46%
-1.000069 -98.78%
-1.000898 -95.85%
-1.000021 -101.55%
-1.000137 -98.66%
-1.000021 -99.70%
-1.000421 -102.44%
-1.000006 -99.39%
-1.000008 -99.94%
-1.00007 -98.86%
-1.000016 -99.40%
-1.000067 -101.10%
-1.000047 -101.65%
-1 -100.07%
-1 -100.11%
-1.000034 -100.57%
-1 -99.86%
-1.000054 -98.96%
-1 -99.74%
-1.000083 -98.22%
-1.00018 -98.69%
-1.000252 -101.46%
-1.000061 -101.08%
-1.000314 -102.86%
-1.000007 -99.78%
-1 -99.79%
-1.000028 -100.84%
-1 -100.32%
-1.000097 -101.36%
-1.000101 -98.47%
-1.000661 -96.40%
-1.000034 -101.14%
-1.000006 -100.25%
-1 -100.39%
-1.00001 -100.24%
-1 -99.37%
-1 -99.78%
-1.000177 -102.08%
-1 -100.03%
-1.000222 -97.89%
-1.000203 -98.00%
-1.000091 -101.17%
-1.00008 -99.11%
-1 -100.58%
-1.000337 -102.78%
-1.000108 -98.53%
-1.000005 -100.33%
-1 -100.50%
-1 -100.18%
-1.000011 -99.70%
-1.000032 -97.88%
-1.000316 -103.32%
-1.000168 -99.03%
-1.00038 -103.69%
-1 -100.77%
-1.000036 -100.51%
-1.000011 -100.07%
-1.000073 -99.22%
-1.000016 -99.30%
-1 -99.53%
-1.000011 -99.50%
-1.000007 -100.51%
-1.000071 -99.28%
-1.000049 -98.91%
-1 -99.28%
-1.000144 -98.30%
-1.000119 -98.35%
-1 -99.74%
-1.000012 -99.50%
-1.00012 -101.31%
-1.000138 -98.39%
-1.00009 -98.33%
-1.000007 -100.50%
-1.000005 -100.79%
-1 -99.74%
-1.000137 -98.41%
-1.000094 -99.20%
-1.000214 -104.01%
-1.000016 -99.58%
-1.00012 -100.59%
-1.000051 -101.89%
-1.000006 -100.99%
-1.000247 -102.63%
-1.000008 -100.26%
-1.000185 -100.04%
-1.000009 -99.53%
-1.00001 -100.90%
-1.000019 -100.91%
-1.000047 -100.23%
-1.000006 -98.15%
-1 -100.30%
-1.000031 -101.97%
-1.000066 -99.35%
-1 -99.31%
-1 -100.68%
-1.000067 -99.09%
-1.000031 -97.47%
-1.00005 -99.16%
-1.000211 -97.39%
-1.000149 -101.95%
-1 -100.31%
-1.00009 -99.27%
-1.000009 -100.10%
-1.000032 -99.11%
-1.000027 -101.20%
-1.00003 -101.09%
-1.000016 -99.67%
-1.000024 -100.29%
-1.000065 -100.74%
-1 -99.64%
-1.000028 -99.35%
-1.000012 -101.38%
-1.000158 -101.96%
-1.000337 -104.32%
-1.000027 -98.68%
-1 -101.53%
-1 -99.81%
-1.000011 -100.46%
-1 -99.65%
-1.000291 -97.54%
-1.000113 -98.61%
-1.000175 -102.18%
-1.000219 -101.41%
-1.000023 -98.96%
-1 -100.53%
-1 -99.73%
-1.000454 -102.70%
-1.000043 -99.26%
-1 -100.45%
-1 -100.43%
-1.000061 -101.33%
-1.00001 -100.83%
-1.000058 -98.82%
-1.000028 -100.72%
-1 -99.58%
-1.000013 -99.90%
-1.000036 -99.03%
-1.000022 -99.28%
-1.000014 -100.23%
-1 -95.52%
-1 -98.46%
-1.000009 -100.30%
-1.000021 -100.32%
-1.000098 -97.92%
-1 -100.42%
-1.000011 -100.76%
-1 -99.75%
-1 -99.00%
-1.000053 -100.55%
-1 -100.34%
-1.000023 -99.83%
-1 -100.19%
-1.000049 -100.15%
-1.000965 -105.87%
-1.000018 -100.29%
-1.000101 -100.02%
-1.00007 -99.33%
-1.000046 -98.57%
-1.000027 -100.89%
-1.000077 -98.03%
-1.000042 -100.98%
-1.000011 -101.55%
-1.000011 -99.30%
-1 -99.76%
-1.000032 -100.81%
-1 -99.53%
-1.000062 -101.25%
-1.001442 -106.56%
-1.000225 -101.86%
-1.000031 -99.25%
-1 -100.09%
-1.000023 -101.14%
-1.000168 -101.23%
-1 -100.80%
-1.000102 -99.01%
-1 -100.32%
-1.000025 -99.25%
-1 -98.32%
-1.00002 -99.89%
-1.000007 -99.70%
-1.000352 -103.47%
-1.00003 -101.24%
-1 -99.68%
-1.000039 -100.50%
-1.000046 -98.81%
-1.000052 -99.13%
-1.000024 -98.95%
-1.000022 -100.09%
-1.000009 -99.51%
-1.000037 -98.85%
-1.000207 -102.18%
-1 -99.36%
-1 -100.06%
-1 -99.96%
-1 -99.66%
-1 -100.43%
-1.000036 -100.63%
-1.000177 -98.53%
-1 -100.10%
-1.000125 -101.81%
-1.000021 -99.19%
-1.000535 -96.75%
-1.001215 -105.53%
-1.000056 -102.50%
-1 -99.20%
-1.000035 -99.14%
-1.000008 -99.64%
-1.000164 -101.63%
-1.000012 -100.79%
-1.000068 -100.85%
-1.000137 -98.23%
-1.000029 -100.85%
-1.000032 -99.26%
-1 -101.99%
-1.000278 -97.77%
-1 -100.14%
-1.000106 -102.04%
-1.000138 -98.34%
-1.000012 -99.17%
-1.00014 -101.85%
-1 -100.80%
-1 -100.67%
-1.000052 -99.46%
-1.000031 -99.00%
-1.000075 -99.13%
-1 -100.48%
-1 -99.84%
-1.000045 -98.89%
-1 -100.37%
-1 -100.08%
-1.000025 -100.94%
-1 -99.78%
-1.000008 -100.31%
-1.000131 -101.61%
-1.000013 -100.47%
-1 -99.39%
-1.000324 -102.41%
-1.000006 -99.61%
-1 -100.00%
-1.000016 -100.57%
-1 -99.66%
-1.000007 -100.43%
-1.000015 -99.43%
-1 -100.11%
-1.000018 -99.50%
-1.000032 -101.74%
-1 -99.91%
-1.000154 -98.64%
-1.000386 -102.85%
-1.000005 -99.56%
-1.000062 -98.89%
-1 -99.93%
-1 -100.11%
-1.000006 -100.44%
-1.000028 -99.20%
-1.00011 -98.79%
-1.000005 -100.67%
-1.000053 -98.71%
-1.000086 -101.09%
-1.000008 -99.69%
-1.000026 -98.94%
-1 -99.65%
-1 -100.08%
-1.000035 -98.86%
-1.000017 -101.06%
-1.000022 -100.53%
-1.00002 -100.59%
-1.00003 -98.97%
-1.000036 -100.85%
-1 -99.58%
-1 -99.81%
-1.000028 -99.13%
-1.000006 -99.37%
-1.000032 -99.00%
-1.000053 -101.40%
-1.000717 -103.82%
-1.000733 -103.49%
-1.000051 -101.02%
-1.000016 -99.39%
-1.000028 -98.79%
-1 -100.39%
-1.000219 -102.06%
-1.000048 -99.20%
-1.000033 -101.47%
-1.000021 -99.16%
-1.000635 -96.46%
-1.000138 -98.19%
-1 -99.68%
-1.000248 -97.36%
-1.000006 -99.37%
-1.000029 -100.84%
-1.00002 -98.93%
-1 -100.24%
-1.000015 -99.33%
-1.000037 -100.68%
-1 -100.21%
-1 -100.37%
-1.00003 -97.76%
-1.000037 -101.03%
-1.00001 -100.24%
-1.000014 -99.76%
-1.000006 -100.40%
-1.000021 -99.74%
-1 -99.52%
-1.000006 -99.87%
-1.000018 -99.77%
-1.001405 -105.01%
-1.000127 -101.19%
-1 -99.75%
-1.00005 -101.58%
-1.000071 -98.83%
-1.000016 -99.23%
-1.000006 -99.92%
-1.000195 -101.99%
-1.000035 -98.74%
-1.000063 -98.93%
-1.000017 -100.56%
-1 -99.27%
-1.000792 -104.28%
-1.000188 -97.60%
-1.000304 -97.79%
-1 -99.81%
-1.000033 -100.80%
-1 -99.21%
-1.000016 -100.86%
-1.000017 -98.98%
-1 -100.47%
-1.000015 -99.48%
-1 -99.69%
-1.000013 -100.02%
-1.000057 -98.78%
-1.000013 -100.62%
-1 -99.53%
-1.000008 -99.37%
-1.000012 -99.37%
-1.00002 -99.86%
-1.00012 -97.81%
-1.000256 -102.46%
-1 -102.46%
-1 -100.02%
-1.000122 -97.54%
-1.000065 -98.49%
-1 -99.72%
-1.000076 -100.47%
-1.000071 -101.56%
-1 -100.24%
-1.000053 -100.56%
-1.000224 -101.78%
-1.000017 -100.92%
-1 -100.68%
-1.000044 -98.74%
-1.000008 -99.10%
-1.00001 -99.28%
-1 -99.93%
-1.000038 -99.38%
-1.000206 -102.65%
-1.000491 -103.11%
-1 -99.95%
-1.000156 -101.11%
-1.000008 -99.63%
-1.000023 -98.76%
-1 -100.05%
-1.000009 -99.64%
-1 -99.70%
-1 -100.79%
-1.000207 -99.62%
-1.000015 -101.50%
-1.00003 -100.63%
-1.000197 -101.36%
-1.000036 -101.69%
-1.000023 -99.20%
-1.000059 -101.68%
-1.000059 -100.33%
-1 -99.54%
-1.000044 -98.06%
-1.000374 -102.83%
-1.000388 -96.99%
-1.000686 -96.50%
-1.00003 -97.77%
-1.000103 -100.40%
-1.000052 -100.27%
-1.000092 -98.55%
-1.000126 -101.83%
-1.000031 -101.45%
-1.000032 -101.07%
-1.000134 -97.95%
-1.000312 -95.71%
-1.000007 -99.72%
-1.000018 -99.45%
-1.000026 -98.39%
-1.000028 -101.32%
-1.000523 -102.70%
-1.00001 -100.03%
-1.000112 -99.00%
-1 -100.64%
-1.000061 -98.58%
-1.000089 -98.59%
-1.000124 -98.50%
-1.00013 -100.60%
-1.000014 -100.40%
-1.000114 -101.44%
-1.000016 -98.33%
-1 -99.49%
-1.00002 -98.91%
-1.000201 -99.03%
-1.000032 -100.53%
-1.000059 -101.38%
-1.000074 -100.45%
-1.00005 -98.84%
-1.000243 -97.32%
-1.000267 -102.34%
-1.00003 -102.04%
-1 -100.46%
-1.00018 -101.79%
-1.000009 -100.13%
-1.000337 -97.11%
-1.000312 -102.10%
-1.000043 -99.76%
-1.000037 -101.86%
-1.000136 -100.98%
-1 -100.12%
-1.000006 -100.79%
-1 -100.09%
-1.000048 -101.02%
-1.00002 -98.51%
-1 -103.92%
-1.000166 -100.95%
-1.000105 -99.46%
-1.000007 -100.15%
-1.000087 -103.64%
-1.00006 -98.23%
-1.000067 -98.14%
-1.000253 -100.17%
-1.00014 -99.57%
-1 -101.07%
-1.000166 -98.69%
-1.000022 -98.61%
-1.000111 -101.45%
-1.000154 -97.63%
-1.000031 -99.53%
-1.000048 -97.89%
-1.000169 -101.57%
-1.000008 -100.33%
-1.000015 -98.74%
-1.000037 -98.92%
-1.000011 -99.38%
-1.000453 -97.46%
-1 -99.81%
-1.000014 -100.60%
-1.000013 -101.89%
-1.000035 -101.39%
-1 -98.61%
-1.000324 -102.49%
-1 -100.16%
-1.000059 -97.63%
-1.000006 -99.37%
-1 -100.16%
-1.000057 -99.22%
-1.000159 -98.80%
-1.000079 -101.26%
-1.000006 -100.67%
-1.000034 -99.17%
-1 -99.44%
-1.000147 -101.44%
-1.000016 -100.42%
-1.000068 -99.55%
-1.000048 -98.81%
-1.000013 -99.16%
-1.000047 -98.47%
-1 -99.44%
-1.000085 -98.35%
-1.00003 -101.31%
-1.000302 -96.51%
-1 -99.19%
-1.00044 -97.64%
-1 -99.98%
-1.000517 -103.21%
-1.000114 -98.95%
-1.000006 -99.46%
-1.00002 -101.35%
-1.000008 -99.75%
-1.000044 -101.12%
-1.000145 -102.17%
-1 -100.44%
-1.00003 -98.63%
-1.00019 -101.90%
-1 -99.83%
-1.00007 -98.29%
-1 -99.48%
-1.000008 -100.82%
-1.000353 -97.25%
-1.000047 -101.34%
-1.000024 -101.09%
-1.000601 -102.93%
-1 -100.09%
-1.000063 -98.63%
-1.000009 -100.29%
-1.000076 -99.13%
-1.000014 -101.71%
-1.000005 -99.53%
-1.000073 -98.68%
-1.000017 -101.29%
-1 -99.96%
-1.000007 -99.95%
-1 -100.23%
-1.000055 -98.64%
-1.000123 -98.77%
-1.000006 -100.34%
-1 -100.35%
-1.00015 -98.01%
-1.000024 -100.56%
-1.002172 -106.97%
-1 -100.83%
-1.000245 -101.97%
-1.000023 -98.78%
-1.000048 -100.92%
-1 -99.73%
-1 -99.75%
-1.000007 -100.11%
-1.000144 -101.59%
-1.000011 -98.64%
-1 -99.79%
-1.000035 -98.62%
-1 -100.23%
-1 -100.17%
-1.000032 -98.54%
-1.000014 -99.57%
-1.000143 -101.41%
-1.000012 -100.48%
-1.000054 -98.67%
-1.000079 -98.60%
-1.000007 -100.11%
-1 -99.16%
-1.000037 -98.36%
-1 -100.21%
-1.000053 -100.94%
-1.000147 -98.60%
-1.000425 -95.55%
-1.00018 -97.82%
-1 -100.38%
-1.00005 -101.09%
-1.000299 -97.61%
-1.000049 -99.34%
-1.000011 -99.95%
-1.000289 -103.24%
-1.000199 -97.99%
-1.000029 -100.20%
-1.000118 -98.44%
-1.000023 -101.33%
-1.000055 -99.52%
-1.000012 -99.55%
-1 -100.50%
-1.000012 -97.97%
-1.000114 -100.95%
-1.000102 -100.23%
-1.000006 -100.28%
-1.001373 -104.06%
-1.000031 -101.35%
-1.00021 -102.63%
-1.00025 -102.28%
-1.000277 -103.16%
-1.000018 -100.03%
-1.000051 -100.55%
-1 -100.00%
-1 -100.08%
-1 -100.35%
-1.000151 -102.03%
-1.000011 -99.60%
-1.000049 -100.87%
-1 -100.89%
-1.000083 -100.99%
-1 -99.47%
-1.00003 -99.60%
-1.000016 -101.11%
-1.000035 -100.49%
-1.000023 -100.83%
-1.000197 -98.43%
-1.000091 -100.86%
-1.000025 -101.25%
-1.000006 -100.03%
-1.000014 -99.17%
-1.000158 -97.47%
-1.000061 -99.21%
-1.000108 -101.47%
-1.000268 -98.76%
-1.000011 -99.33%
-1.000401 -102.75%
-1.000172 -103.04%
-1.000056 -99.42%
-1 -99.77%
-1.000105 -101.21%
-1.00001 -101.12%
-1.000062 -102.90%
-1.000229 -98.11%
-1.000058 -98.38%
-1.00008 -99.64%
-1 -100.95%
-1.00005 -102.57%
-1 -99.91%
-1 -99.86%
-1.000065 -98.59%
-1.000232 -99.43%
-1.000012 -101.23%
-1 -98.96%
-1 -99.83%
-1 -100.13%
-1.000011 -100.80%
-1.000138 -98.16%
-1.000346 -95.84%
-1.000014 -100.81%
-1 -99.44%
-1 -101.16%
-1.000222 -96.92%
-1 -99.46%
-1.000052 -98.18%
-1 -100.74%
-1.000011 -99.32%
-1.000029 -99.16%
-1.000068 -100.81%
-1.00015 -99.24%
-1.000082 -100.72%
-1.000116 -100.34%
-1.000031 -100.97%
-1.000085 -98.08%
-1 -100.14%
-1.000028 -101.23%
-1.000098 -98.02%
-1.000357 -97.62%
-1.000074 -98.94%
-1 -100.09%
-1.00012 -98.67%
-1.000079 -100.92%
-1 -101.02%
-1.000061 -99.43%
-1.000104 -100.64%
-1.000017 -101.34%
-1 -100.37%
-1.000006 -100.50%
-1.000031 -98.91%
-1.00011 -101.42%
-1.000021 -100.58%
-1.000072 -102.11%
-1 -99.06%
-1.000037 -100.12%
-1.000355 -102.65%
-1.000046 -99.50%
-1.000014 -100.55%
-1.000484 -102.34%
-1.000028 -99.53%
-1 -100.04%
-1.000073 -100.10%
-1.00008 -99.80%
-1.000117 -98.94%
-1.000045 -100.95%
-1.000149 -101.52%
-1.000084 -98.61%
-1 -100.35%
-1.000011 -99.80%
-1.000109 -101.47%

Analyse Company Balance Sheet in Excel

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Analyse Company Balance Sheet in Excel

Uploaded by

Copyright:

Available Formats

Assumptions for Projected Fin Stmts

I/S Projection Assumptions

B/S Projection Assumptions

Historical avg. growth for 5 years, then industry avg.

Historical average ratio of account / TA (common size BS) 0.07 0.07

Historical average ratio of account / TA (common size BS)

0.42 0.42 0.42 0.42

0.07 0.07 0.07 0.07

0.04 0.04 0.04 0.04

32% 24% 22% 20% 37% 40% 0% 0%

I/S Projection Assumptions

B/S Projection Assumptions

Accounts Payable Historical average ratio of account / TA (common size BS)

Dividends and Repurchases (net of stock issues)

0.42 0.42 0.42 0.42 0.42 0.42

0.07 0.07 0.07 0.07 0.07 0.07

0.04 0.04 0.04 0.04 0.04 0.04

3.4% 15.0% 4.4% 14.0% 5.1%

10,922 12,265 13,215 14,238 15,340 16,528 17,734

46,142 48,364 52,108 56,142 60,489 65,171 69,929

₹ 112,872.06 ₹ 121,111.72 ₹ 129,952.87

19,029 20,418 21,909

75,034 80,511 86,388

Company Name: Larsen & Toubro Ltd.

(Indian Rupee .in Crores)

Year End Y201903 Y201803 Y201703 Y201603 Y201503

Profit & Loss

Year End Y201903 Y201803 Y201703 Y201603 Y201503

Cash Flow Cons

Company Name: Larsen & Toubro Ltd.

Company Name: Larsen & Toubro Ltd.

(Indian Rupee .in Crores)

Year End Y201903 Y201803 Y201703 Y201603 Y201503 Y201403

Cost of Equity (ke)

Cost of Capital (ke) 7.71%

Discount rate/WACC 7.71%

Free Cash Flow Valuation

Free Cash Flow (2,291) (973) (1,099) 2,541 (3,451)

PV of FCF during forecast period ₹ (19,074.01)

Dividend Valuation Model

Dividends ₹ 6,051.93 ₹ 5,222.18 ₹ 5,870.36 ₹ 6,589.63 ₹ 7,387.33

PV of divs during forecast period 50,816

2025 2026 2027 2028 2029

(863) (6,265) (9,076) (4,107) (7,034)

₹ 8,185.61 ₹ 8,783.16 ₹ 9,424.33 ₹ 10,112.30 ₹ 10,850.50

You might also like