The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
27-Mar-2024
iShares MSCI Brazil Small-Cap ETF
Inception Date
28-Sep-2010
Fund Holdings as of
27-Mar-2024
Number of Securities
90.00
Shares Outstanding
15,700,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
EMBR3
EMBRAER SA
Industrials
Equity
17936003.06
7.80754
17936003.06
2692727
6.66
Brazil
XBSP
USD
4.9768
--
ALOS3
ALLOS SA
Real Estate
Equity
7459637.37
3.24718
7459637.37
1537909
4.85
Brazil
XBSP
USD
4.9768
--
BRFS3
BRF BRASIL FOODS SA
Consumer Staples
Equity
7147254.35
3.1112
7147254.35
2254148
3.17
Brazil
XBSP
USD
4.9768
--
RRRP3
3R PETROLEUM OLEO E GAS SA
Energy
Equity
5916067.56
2.57526
5916067.56
918661
6.44
Brazil
XBSP
USD
4.9768
--
CYRE3
CYRELA BRAZIL REALTY SA
Consumer Discretionary
Equity
5402148.61
2.35155
5402148.61
1071132
5.04
Brazil
XBSP
USD
4.9768
--
SMFT3
SMARTFIT ESCOLA DE GINASTICA E DAN
Consumer Discretionary
Equity
5385202.13
2.34418
5385202.13
1009837
5.33
Brazil
XBSP
USD
4.9768
--
MULT3
MULTIPLAN EMPREENDIMENTOS IMOBILIA
Real Estate
Equity
5368980.75
2.33712
5368980.75
1034870
5.19
Brazil
XBSP
USD
4.9768
--
TAEE11
TRANSMISSORA ALIANCA ENERGIA ELETR
Utilities
Equity
5262127.98
2.2906
5262127.98
726451
7.24
Brazil
XBSP
USD
4.9768
--
GOAU4
METALURGICA GERDAU PREF SA
Materials
Equity
5242671.29
2.28213
5242671.29
2555507
2.05
Brazil
XBSP
USD
4.9768
--
CIEL3
CIELO SA
Financials
Equity
5068418.4
2.20628
5068418.4
4679871
1.08
Brazil
XBSP
USD
4.9768
--
GGPS3
GPS PARTICIPACOES E EMPREENDIMENTO
Industrials
Equity
5027841.41
2.18862
5027841.41
1286507
3.91
Brazil
XBSP
USD
4.9768
--
STBP3
SANTOS BRASIL PARTICIPACOES SA
Industrials
Equity
4993736.22
2.17377
4993736.22
1819387
2.74
Brazil
XBSP
USD
4.9768
--
BRAP4
BRADESPAR PREF SA
Materials
Equity
4004835.04
1.7433
4004835.04
976544
4.1
Brazil
XBSP
USD
4.9768
--
IGTI11
IGUATEMI UNIT SA
Real Estate
Equity
3965002.01
1.72596
3965002.01
836145
4.74
Brazil
XBSP
USD
4.9768
--
POMO4
MARCOPOLO PREF SA
Industrials
Equity
3821214.27
1.66337
3821214.27
2502292
1.53
Brazil
XBSP
USD
4.9768
--
SMTO3
SAO MARTINHO SA
Consumer Staples
Equity
3663645.17
1.59478
3663645.17
609807
6.01
Brazil
XBSP
USD
4.9768
--
ALUP11
ALUPAR INVESTIMENTO UNITS SA
Utilities
Equity
3628729.98
1.57959
3628729.98
583316
6.22
Brazil
XBSP
USD
4.9768
--
GMAT3
GRUPO MATEUS SA
Consumer Staples
Equity
3623822.28
1.57745
3623822.28
2114307
1.71
Brazil
XBSP
USD
4.9768
--
USIM5
USINAS SIDERURGICAS DE MINAS GERAI
Materials
Equity
3595469.09
1.56511
3595469.09
1782264
2.02
Brazil
XBSP
USD
4.9768
--
YDUQ3
YDUQS PARTICIPACOES SA
Consumer Discretionary
Equity
3562692.56
1.55084
3562692.56
1005718
3.54
Brazil
XBSP
USD
4.9768
--
ARZZ3
AREZZO INDUSTRIA E SA
Consumer Discretionary
Equity
3522095.28
1.53317
3522095.28
276174
12.75
Brazil
XBSP
USD
4.9768
--
COGN3
COGNA EDUCACAO SA
Consumer Discretionary
Equity
3435276.64
1.49538
3435276.64
7183481
0.48
Brazil
XBSP
USD
4.9768
--
ENAT3
ENAUTA PARTICIPACOES SA
Energy
Equity
3266572.34
1.42194
3266572.34
559624
5.84
Brazil
XBSP
USD
4.9768
--
CSMG3
COMPANHIA DE SANEAMENTO DE MINAS G
Utilities
Equity
3167592.21
1.37885
3167592.21
727815
4.35
Brazil
XBSP
USD
4.9768
--
AZUL4
AZUL PREF SA
Industrials
Equity
3098992.16
1.34899
3098992.16
1092285
2.84
Brazil
XBSP
USD
4.9768
--
SLCE3
SLC AGRICOLA SA
Consumer Staples
Equity
3018250.99
1.31384
3018250.99
763662
3.95
Brazil
XBSP
USD
4.9768
--
SAPR11
CIA SANEAMENTO DO PARANA UNITS
Utilities
Equity
2947500.44
1.28305
2947500.44
561820
5.25
Brazil
XBSP
USD
4.9768
--
SOMA3
GRUPO DE MODA SOMA SA
Consumer Discretionary
Equity
2942511.25
1.28087
2942511.25
1952572
1.51
Brazil
XBSP
USD
4.9768
--
FLRY3
FLEURY SA
Health Care
Equity
2867488.86
1.24822
2867488.86
942597
3.04
Brazil
XBSP
USD
4.9768
--
VAMO3
VAMOS LOCACAO DE CAMINHOES MAQUINA
Industrials
Equity
2806390.1
1.22162
2806390.1
1690901
1.66
Brazil
XBSP
USD
4.9768
--
VIVA3
VIVARA PARTICIPACOES SA
Consumer Discretionary
Equity
2789504.36
1.21427
2789504.36
542509
5.14
Brazil
XBSP
USD
4.9768
--
PORT3
WILSON SONS HOLDING BRASIL SA
Industrials
Equity
2739751.78
1.19261
2739751.78
757932
3.61
Brazil
XBSP
USD
4.9768
--
AURE3
AUREN ENERGIA SA
Utilities
Equity
2729733.04
1.18825
2729733.04
1148380
2.38
Brazil
XBSP
USD
4.9768
--
MRFG3
MARFRIG GLOBAL FOODS SA
Consumer Staples
Equity
2620842.84
1.14085
2620842.84
1427069
1.84
Brazil
XBSP
USD
4.9768
--
RECV3
PETRORECONCAVO SA
Energy
Equity
2599157.18
1.13141
2599157.18
561436
4.63
Brazil
XBSP
USD
4.9768
--
ODPV3
ODONTOPREV SA
Health Care
Equity
2556145.36
1.11269
2556145.36
1057475
2.42
Brazil
XBSP
USD
4.9768
--
UNIP6
UNIPAR CARBOCLORO SA PREF B
Materials
Equity
2551156.04
1.11052
2551156.04
187542
13.6
Brazil
XBSP
USD
4.9768
--
DIRR3
DIRECIONAL ENGENHARIA SA
Consumer Discretionary
Equity
2547239.81
1.10881
2547239.81
498118
5.11
Brazil
XBSP
USD
4.9768
--
DXCO3
DEXCO SA
Materials
Equity
2458321.96
1.07011
2458321.96
1570549
1.57
Brazil
XBSP
USD
4.9768
--
MRVE3
MRV ENGENHARIA E PARTICIPACOES SA
Consumer Discretionary
Equity
2354011.21
1.0247
2354011.21
1505841
1.56
Brazil
XBSP
USD
4.9768
--
BPAN4
BANCO PAN PREF SA
Financials
Equity
2318815.71
1.00938
2318815.71
1170414
1.98
Brazil
XBSP
USD
4.9768
--
BRSR6
BANCO DO ESTADO DO RIO GRANDE DO S
Financials
Equity
2109283.23
0.91817
2109283.23
775294
2.72
Brazil
XBSP
USD
4.9768
--
CURY3
CURY CONSTRTUTORA E INCORPORADORA
Consumer Discretionary
Equity
2061907.04
0.89755
2061907.04
502778
4.1
Brazil
XBSP
USD
4.9768
--
MDIA3
M DIAS BRANCO INDUSTRIA SA
Consumer Staples
Equity
2029241.56
0.88333
2029241.56
259551
7.82
Brazil
XBSP
USD
4.9768
--
HBSA3
HIDROVIAS DO BRASIL SA
Industrials
Equity
1960433.04
0.85338
1960433.04
2328564
0.84
Brazil
XBSP
USD
4.9768
--
AESB3
AES BRASIL SA
Utilities
Equity
1887088.98
0.82145
1887088.98
921655
2.05
Brazil
XBSP
USD
4.9768
--
SIMH3
SIMPAR SA
Industrials
Equity
1857218.94
0.80845
1857218.94
1283751
1.45
Brazil
XBSP
USD
4.9768
--
ONCO3
ONCOCLINICAS DO BRASIL SERVICOS ME
Health Care
Equity
1853753.68
0.80694
1853753.68
908942
2.04
Brazil
XBSP
USD
4.9768
--
IRBR3
IRB BRASIL RESSEGUROS SA
Financials
Equity
1787174.89
0.77796
1787174.89
236177
7.57
Brazil
XBSP
USD
4.9768
--
RAPT4
RANDON PREF SA
Industrials
Equity
1776756.34
0.77342
1776756.34
692448
2.57
Brazil
XBSP
USD
4.9768
--
SAPR4
CIA SANEAMENTO PREF
Utilities
Equity
1707298.31
0.74319
1707298.31
1609258
1.06
Brazil
XBSP
USD
4.9768
--
ABCB4
BANCO ABC BRASIL PREF SA
Financials
Equity
1695581.24
0.73809
1695581.24
337813
5.02
Brazil
XBSP
USD
4.9768
--
LWSA3
LOCAWEB SERVICOS DE INTERNET SA
Information Technology
Equity
1655537.15
0.72065
1655537.15
1370928
1.21
Brazil
XBSP
USD
4.9768
--
INTB3
INTELBRAS TELECOMUNICACOES SA
Information Technology
Equity
1605654.03
0.69894
1605654.03
376225
4.27
Brazil
XBSP
USD
4.9768
--
GRND3
GRENDENE SA
Consumer Discretionary
Equity
1554341.75
0.6766
1554341.75
1208695
1.29
Brazil
XBSP
USD
4.9768
--
ECOR3
ECORODOVIAS INFRAESTRUTURA E LOGIS
Industrials
Equity
1548383.21
0.67401
1548383.21
932929
1.66
Brazil
XBSP
USD
4.9768
--
TUPY3
TUPY SA
Industrials
Equity
1517517.28
0.66057
1517517.28
274632
5.53
Brazil
XBSP
USD
4.9768
--
ALPA4
SAO PAULO ALPARGATAS PREF SA
Consumer Discretionary
Equity
1497690.84
0.65194
1497690.84
790425
1.89
Brazil
XBSP
USD
4.9768
--
ORVR3
ORIZON VALORIZACAO DE RESIDUOS SA
Industrials
Equity
1454119.34
0.63298
1454119.34
190544
7.63
Brazil
XBSP
USD
4.9768
--
MYPK3
IOCHPE MAXION SA
Industrials
Equity
1437906.45
0.62592
1437906.45
498688
2.88
Brazil
XBSP
USD
4.9768
--
BEEF3
MINERVA SA
Consumer Staples
Equity
1403058.47
0.61075
1403058.47
1040647
1.35
Brazil
XBSP
USD
4.9768
--
EZTC3
EZ TEC EMPREENDIMENTOS E PARTICIPA
Consumer Discretionary
Equity
1372227.38
0.59733
1372227.38
421042
3.26
Brazil
XBSP
USD
4.9768
--
SRNA3
SERENA ENERGIA SA
Utilities
Equity
1346783.07
0.58625
1346783.07
713050
1.89
Brazil
XBSP
USD
4.9768
--
BRL
BRL CASH
Cash and/or Derivatives
Cash
1186252.58
0.51638
1186252.58
5903742
20.09
Brazil
--
USD
4.9768
--
JHSF3
JHSF PARTICIPACOES SA
Real Estate
Equity
1167171.97
0.50807
1167171.97
1296603
0.9
Brazil
XBSP
USD
4.9768
--
PETZ3
PET CENTER COMERCIO E PARTCIPACOES
Consumer Discretionary
Equity
1113172.63
0.48456
1113172.63
1239382
0.9
Brazil
XBSP
USD
4.9768
--
MOVI3
MOVIDA PARTICIPACOES SA
Industrials
Equity
1030811.59
0.44871
1030811.59
624105
1.65
Brazil
XBSP
USD
4.9768
--
MILS3
MILLS ESTRUTURAS E SERVICOS DE ENG
Industrials
Equity
1029850.46
0.44829
1029850.46
377142
2.73
Brazil
XBSP
USD
4.9768
--
TTEN3
TRES TENTOS AGROINDUSTRIAL SA
Consumer Staples
Equity
1007351.23
0.4385
1007351.23
477011
2.11
Brazil
XBSP
USD
4.9768
--
ARML3
ARMAC LOCACAO LOGISTICA E SERVICOS
Industrials
Equity
991702.24
0.43169
991702.24
396426
2.5
Brazil
XBSP
USD
4.9768
--
AGRO3
BRASILAGRO
Consumer Staples
Equity
975879.6
0.4248
975879.6
195837
4.98
Brazil
XBSP
USD
4.9768
--
SBFG3
GRUPO SBF SA
Consumer Discretionary
Equity
947519.16
0.41245
947519.16
371016
2.55
Brazil
XBSP
USD
4.9768
--
FRAS3
FRAS-LE SA
Consumer Discretionary
Equity
932701.69
0.406
932701.69
258025
3.61
Brazil
XBSP
USD
4.9768
--
POMO3
MARCOPOLO SA
Industrials
Equity
923903.75
0.40218
923903.75
784656
1.18
Brazil
XBSP
USD
4.9768
--
RANI3
IRANI SA
Materials
Equity
911725.92
0.39687
911725.92
488426
1.87
Brazil
XBSP
USD
4.9768
--
VULC3
VULCABRAS AZALEIA
Consumer Discretionary
Equity
898019.85
0.39091
898019.85
259841
3.46
Brazil
XBSP
USD
4.9768
--
FESA4
FERBASA PREF
Materials
Equity
858984.52
0.37392
858984.52
495939
1.73
Brazil
XBSP
USD
4.9768
--
CBAV3
COMPANHIA BRASILEIRA DE ALUMINIO
Materials
Equity
831307.51
0.36187
831307.51
996928
0.83
Brazil
XBSP
USD
4.9768
--
DASA3
DIAGNOSTICOS DA AMERICA SA
Health Care
Equity
811721.26
0.35334
811721.26
572206
1.42
Brazil
XBSP
USD
4.9768
--
VVEO3
CM HOSPITALAR SA
Health Care
Equity
796616.73
0.34677
796616.73
614667
1.3
Brazil
XBSP
USD
4.9768
--
LOGG3
LOG COMMERCIAL PROPERTIES SA
Real Estate
Equity
724302.48
0.31529
724302.48
155913
4.65
Brazil
XBSP
USD
4.9768
--
CAML3
CAMIL ALIMENTOS SA
Consumer Staples
Equity
709707.26
0.30894
709707.26
402286
1.76
Brazil
XBSP
USD
4.9768
--
AMBP3
AMBIPAR PARTICIPACOES E EMPREEND S
Industrials
Equity
681071.93
0.29647
681071.93
224029
3.04
Brazil
XBSP
USD
4.9768
--
SHUL4
SCHULZ PREF SA
Industrials
Equity
675771.56
0.29416
675771.56
506503
1.33
Brazil
XBSP
USD
4.9768
--
JSLG3
JSL SA
Industrials
Equity
648338.56
0.28222
648338.56
274142
2.36
Brazil
XBSP
USD
4.9768
--
TASA4
FORJAS TAURUS PREF SA
Industrials
Equity
644662.02
0.28062
644662.02
245287
2.63
Brazil
XBSP
USD
4.9768
--
JALL3
JALLES MACHADO SA
Consumer Staples
Equity
636562.65
0.2771
636562.65
406681
1.57
Brazil
XBSP
USD
4.9768
--
MATD3
HOSPITAL MATER DEI SA
Health Care
Equity
526376.15
0.22913
526376.15
433720
1.21
Brazil
XBSP
USD
4.9768
--
BRAP3
BRADESPAR SA
Materials
Equity
521002.67
0.22679
521002.67
130626
3.99
Brazil
XBSP
USD
4.9768
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
500000
0.21765
500000
500000
1
United States
--
USD
1
--
COCE5
CIA ENERGETICA DO CEARA SERIES A P
Utilities
Equity
398116.36
0.1733
398116.36
53695
7.41
Brazil
XBSP
USD
4.9768
--
JPFFT
CASH COLLATERAL USD JPFFT
Cash and/or Derivatives
Cash Collateral and Margins
153000
0.0666
153000
153000
100
United States
--
USD
1
01-Feb-2009
ABCB10
BANCO ABC BRASIL RIGHTS SA
Financials
Equity
65525.5
0.02852
65525.5
13387
4.89
Brazil
XBSP
USD
4.9768
--
MCBM4
BCLEAR MSCI BRAZIL INDEX JUN 24
Cash and/or Derivatives
Futures
0
0
1597320
27
591.6
--
IFLL
USD
1
--
ETD_BRL
ETD BRL BALANCE WITH R73215
Cash and/or Derivatives
Cash
-7.98
0
-7.98
-40
20.09
Brazil
--
USD
4.9768
01-Jan-2000
XBJ4
MINI BOVESPA (IBOVESPA) INDEX APR
Cash and/or Derivatives
Futures
0
0
5159.22
1
25796.09
--
Bm&Fbovespa S.A. - Bolsa De Valores Mercadorias E Futuros
USD
4.9768
--
GBP
GBP CASH
Cash and/or Derivatives
Cash
-14.8
-0.000010
-14.8
-12
126.29
United Kingdom
--
USD
0.7918
--
USD
USD CASH
Cash and/or Derivatives
Cash
-104166.01
-0.04534
-104166.01
-104166
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
14.566909
--
15700000
27-Mar-2024
14.621171
--
15700000
26-Mar-2024
14.523348
--
15700000
25-Mar-2024
14.580226
--
15700000
22-Mar-2024
14.50602
--
15700000
21-Mar-2024
14.668507
--
15700000
20-Mar-2024
14.758049
--
15700000
19-Mar-2024
14.329406
--
15700000
18-Mar-2024
14.181109
--
15700000
15-Mar-2024
14.270722
--
15700000
14-Mar-2024
14.476224
--
15700000
13-Mar-2024
14.415858
--
17050000
12-Mar-2024
14.321161
--
17500000
11-Mar-2024
14.176919
--
17500000
08-Mar-2024
14.218021
--
17500000
07-Mar-2024
14.301249
--
17500000
06-Mar-2024
14.268735
--
17500000
05-Mar-2024
14.231431
--
17500000
04-Mar-2024
14.162616
--
17500000
01-Mar-2024
14.261373
--
17500000
29-Feb-2024
14.124169
--
17500000
28-Feb-2024
14.129607
--
17500000
27-Feb-2024
14.31955
--
17500000
26-Feb-2024
13.837593
--
17500000
23-Feb-2024
13.791317
--
17500000
22-Feb-2024
14.023838
--
17500000
21-Feb-2024
13.968287
--
17500000
20-Feb-2024
14.043879
--
17800000
16-Feb-2024
13.777481
--
17800000
15-Feb-2024
13.666381
--
16650000
14-Feb-2024
13.589316
--
16650000
13-Feb-2024
13.73751
--
16650000
12-Feb-2024
13.852296
--
16650000
09-Feb-2024
13.824673
--
16650000
08-Feb-2024
13.705592
--
16650000
07-Feb-2024
14.000551
--
16650000
06-Feb-2024
13.92491
--
16650000
05-Feb-2024
13.712335
--
16650000
02-Feb-2024
13.839148
--
16650000
01-Feb-2024
14.134734
--
17150000
31-Jan-2024
14.043342
--
17850000
30-Jan-2024
13.864348
--
17850000
29-Jan-2024
14.017104
--
17850000
26-Jan-2024
14.277065
--
17850000
25-Jan-2024
14.265913
--
17850000
24-Jan-2024
14.140439
--
17850000
23-Jan-2024
14.140739
--
18250000
22-Jan-2024
13.800664
--
18750000
19-Jan-2024
14.101436
--
18750000
18-Jan-2024
13.958117
--
18750000
17-Jan-2024
14.075914
--
18750000
16-Jan-2024
14.186662
--
18750000
12-Jan-2024
14.643508
--
18750000
11-Jan-2024
14.546091
--
18750000
10-Jan-2024
14.602834
--
18750000
09-Jan-2024
14.627577
--
18750000
08-Jan-2024
14.787529
--
19000000
05-Jan-2024
14.544741
--
19000000
04-Jan-2024
14.276508
--
19000000
03-Jan-2024
14.506722
--
19000000
02-Jan-2024
14.491526
--
19000000
29-Dec-2023
15.09671
--
19000000
28-Dec-2023
15.134084
--
19000000
27-Dec-2023
15.2299
--
18600000
26-Dec-2023
15.180836
--
18600000
22-Dec-2023
15.047766
--
18600000
21-Dec-2023
14.933114
--
18050000
20-Dec-2023
14.686671
0.24509
17300000
19-Dec-2023
15.178181
--
17300000
18-Dec-2023
15.009895
--
17300000
15-Dec-2023
14.819097
--
16600000
14-Dec-2023
15.041698
--
17500000
13-Dec-2023
14.900615
--
17500000
12-Dec-2023
14.317928
--
17500000
11-Dec-2023
14.38059
--
17500000
08-Dec-2023
14.453711
--
17500000
07-Dec-2023
14.49582
--
17500000
06-Dec-2023
14.358827
--
17500000
05-Dec-2023
14.385592
--
16950000
04-Dec-2023
14.262925
--
16700000
01-Dec-2023
14.623324
--
17700000
30-Nov-2023
14.22217
--
17700000
29-Nov-2023
14.146478
--
17700000
28-Nov-2023
14.273083
--
17700000
27-Nov-2023
14.044681
--
17700000
24-Nov-2023
14.001849
--
17700000
22-Nov-2023
14.061006
--
17150000
21-Nov-2023
14.067493
--
16700000
20-Nov-2023
14.399983
--
16450000
17-Nov-2023
14.166905
--
16450000
16-Nov-2023
14.3437
--
16450000
15-Nov-2023
14.118612
--
16450000
14-Nov-2023
14.108113
--
15600000
13-Nov-2023
13.569582
--
15300000
10-Nov-2023
13.626817
--
15300000
09-Nov-2023
13.30731
--
15300000
08-Nov-2023
13.48323
--
15300000
07-Nov-2023
13.640662
--
15300000
06-Nov-2023
13.345626
--
15300000
03-Nov-2023
13.423593
--
16100000
02-Nov-2023
12.768509
--
16100000
01-Nov-2023
12.661594
--
16100000
31-Oct-2023
12.299445
--
16100000
30-Oct-2023
12.144203
--
16100000
27-Oct-2023
12.407279
--
16100000
26-Oct-2023
12.766453
--
16950000
25-Oct-2023
12.511245
--
16950000
24-Oct-2023
12.733663
--
17250000
23-Oct-2023
12.567472
--
17550000
20-Oct-2023
12.337872
--
17550000
19-Oct-2023
12.3036
--
17550000
18-Oct-2023
12.304431
--
17550000
17-Oct-2023
12.667972
--
17550000
16-Oct-2023
12.853604
--
17550000
13-Oct-2023
12.641487
--
17550000
12-Oct-2023
13.021795
--
17550000
11-Oct-2023
13.039158
--
17550000
10-Oct-2023
13.104997
--
17550000
09-Oct-2023
12.604119
--
17550000
06-Oct-2023
12.395782
--
17400000
05-Oct-2023
12.447895
--
17400000
04-Oct-2023
12.606286
--
17400000
03-Oct-2023
12.494468
--
17100000
02-Oct-2023
12.994544
--
16800000
29-Sep-2023
13.303523
--
16500000
28-Sep-2023
13.119416
--
16200000
27-Sep-2023
12.902487
--
15950000
26-Sep-2023
13.096527
--
15550000
25-Sep-2023
13.365322
--
15550000
22-Sep-2023
13.551495
--
15550000
21-Sep-2023
13.613632
--
15550000
20-Sep-2023
14.106961
--
15550000
19-Sep-2023
14.026243
--
15550000
18-Sep-2023
14.188169
--
15550000
15-Sep-2023
14.219282
--
15550000
14-Sep-2023
14.355048
--
15550000
13-Sep-2023
14.239858
--
15850000
12-Sep-2023
14.095752
--
15850000
11-Sep-2023
13.911169
--
15600000
08-Sep-2023
13.648002
--
15600000
07-Sep-2023
13.722322
--
15600000
06-Sep-2023
13.700644
--
15600000
05-Sep-2023
13.898686
--
15400000
01-Sep-2023
14.162116
--
15000000
31-Aug-2023
13.819957
--
15000000
30-Aug-2023
14.380005
--
14700000
29-Aug-2023
14.514682
--
14450000
28-Aug-2023
14.325287
--
14000000
25-Aug-2023
14.297849
--
14300000
24-Aug-2023
14.534338
--
14300000
23-Aug-2023
14.770565
--
14800000
22-Aug-2023
14.369895
--
14800000
21-Aug-2023
13.981205
--
14800000
18-Aug-2023
14.175322
--
14800000
17-Aug-2023
13.992335
--
14050000
16-Aug-2023
14.164243
--
14050000
15-Aug-2023
14.234438
--
13750000
14-Aug-2023
14.340689
--
13750000
11-Aug-2023
14.804486
--
13050000
10-Aug-2023
14.927001
--
13050000
09-Aug-2023
14.864591
--
12250000
08-Aug-2023
14.98267
--
12250000
07-Aug-2023
15.014166
--
12250000
04-Aug-2023
15.183817
--
11250000
03-Aug-2023
15.051502
--
11250000
02-Aug-2023
15.328276
--
11250000
01-Aug-2023
15.390473
--
11250000
31-Jul-2023
15.587774
--
11250000
28-Jul-2023
15.411776
--
11250000
27-Jul-2023
15.230786
--
11450000
26-Jul-2023
15.483735
--
11450000
25-Jul-2023
15.389755
--
11450000
24-Jul-2023
15.391051
--
11450000
21-Jul-2023
15.132217
--
11450000
20-Jul-2023
14.824605
--
11050000
19-Jul-2023
14.869404
--
11050000
18-Jul-2023
14.873474
--
10450000
17-Jul-2023
14.779343
--
10450000
14-Jul-2023
14.737552
--
10450000
13-Jul-2023
15.054147
--
10450000
12-Jul-2023
14.893097
--
9950000
11-Jul-2023
14.83056
--
9950000
10-Jul-2023
14.865951
--
9950000
07-Jul-2023
15.042744
--
9950000
06-Jul-2023
14.542182
--
9950000
05-Jul-2023
15.012893
--
9500000
03-Jul-2023
15.05209
--
9500000
30-Jun-2023
14.998326
--
9350000
29-Jun-2023
14.672625
--
9350000
28-Jun-2023
14.39062
--
9350000
27-Jun-2023
14.590718
--
9350000
26-Jun-2023
14.895147
--
9350000
23-Jun-2023
15.09603
--
9350000
22-Jun-2023
15.006028
--
9350000
21-Jun-2023
15.269775
--
9050000
20-Jun-2023
15.156008
--
8850000
16-Jun-2023
14.90253
--
8400000
15-Jun-2023
15.038208
--
7900000
14-Jun-2023
14.938759
--
7150000
13-Jun-2023
14.415747
--
7050000
12-Jun-2023
14.644182
--
7000000
09-Jun-2023
14.579791
--
6850000
08-Jun-2023
14.359578
--
6850000
07-Jun-2023
14.340971
0.169159
6850000
06-Jun-2023
14.480485
--
6850000
05-Jun-2023
14.138549
--
6850000
02-Jun-2023
14.052408
--
6850000
01-Jun-2023
13.830471
--
6850000
31-May-2023
13.361376
--
6850000
30-May-2023
13.381135
--
6850000
26-May-2023
13.666124
--
6850000
25-May-2023
13.413083
--
6850000
24-May-2023
13.346031
--
6850000
23-May-2023
13.423365
--
6850000
22-May-2023
13.550523
--
6600000
19-May-2023
13.432539
--
6600000
18-May-2023
13.407428
--
6600000
17-May-2023
13.240621
--
6600000
16-May-2023
12.927994
--
6600000
15-May-2023
13.314225
--
6600000
12-May-2023
13.102969
--
6600000
11-May-2023
13.051849
--
6600000
10-May-2023
12.825893
--
6600000
09-May-2023
12.569241
--
6600000
08-May-2023
12.424493
--
6600000
05-May-2023
12.547786
--
6600000
04-May-2023
12.027712
--
6600000
03-May-2023
11.994357
--
6600000
02-May-2023
11.814494
--
6600000
01-May-2023
12.164421
--
6600000
28-Apr-2023
12.170943
--
6600000
27-Apr-2023
11.876634
--
6600000
26-Apr-2023
11.554141
--
6600000
25-Apr-2023
11.54061
--
6600000
24-Apr-2023
11.728514
--
6600000
21-Apr-2023
11.747533
--
6600000
20-Apr-2023
11.721498
--
6600000
19-Apr-2023
11.558179
--
6600000
18-Apr-2023
12.114348
--
6600000
17-Apr-2023
12.339052
--
6600000
14-Apr-2023
12.4391
--
6600000
13-Apr-2023
12.47703
--
6600000
12-Apr-2023
12.420042
--
6600000
11-Apr-2023
12.169561
--
6600000
10-Apr-2023
11.549848
--
6600000
06-Apr-2023
11.500273
--
6600000
05-Apr-2023
11.479152
--
6600000
04-Apr-2023
11.567004
--
6700000
03-Apr-2023
11.511517
--
6700000
31-Mar-2023
11.665646
--
6700000
30-Mar-2023
11.783558
--
6700000
29-Mar-2023
11.46166
--
6700000
28-Mar-2023
11.433728
--
6700000
27-Mar-2023
11.200981
--
6700000
24-Mar-2023
11.062027
--
6700000
23-Mar-2023
10.76594
--
6700000
22-Mar-2023
11.217822
--
6700000
21-Mar-2023
11.222393
--
6700000
20-Mar-2023
11.284804
--
6700000
17-Mar-2023
11.477218
--
6700000
16-Mar-2023
11.688559
--
6700000
15-Mar-2023
11.485921
--
6700000
14-Mar-2023
11.571482
--
6700000
13-Mar-2023
11.584061
--
6700000
10-Mar-2023
11.724041
--
6700000
09-Mar-2023
12.048822
--
6700000
08-Mar-2023
12.113444
--
6700000
07-Mar-2023
11.641673
--
6700000
06-Mar-2023
11.706422
--
6700000
03-Mar-2023
11.440472
--
6700000
02-Mar-2023
11.38581
--
6700000
01-Mar-2023
11.466325
--
6700000
28-Feb-2023
11.441989
--
6700000
27-Feb-2023
11.59238
--
6700000
24-Feb-2023
11.618723
--
6700000
23-Feb-2023
11.905846
--
6700000
22-Feb-2023
11.89871
--
6700000
21-Feb-2023
12.026573
--
6700000
17-Feb-2023
12.093232
--
6700000
16-Feb-2023
11.994756
--
6700000
15-Feb-2023
11.972696
--
6700000
14-Feb-2023
11.846795
--
6700000
13-Feb-2023
12.056329
--
6700000
10-Feb-2023
11.909924
--
6700000
09-Feb-2023
11.714007
--
6700000
08-Feb-2023
12.211439
--
6700000
07-Feb-2023
12.067817
--
6450000
06-Feb-2023
12.296974
--
6450000
03-Feb-2023
12.374981
--
6450000
02-Feb-2023
12.922161
--
6450000
01-Feb-2023
12.971814
--
6450000
31-Jan-2023
12.960916
--
6450000
30-Jan-2023
12.641819
--
6450000
27-Jan-2023
12.713459
--
6450000
26-Jan-2023
12.970139
--
6450000
25-Jan-2023
12.90169
--
6450000
24-Jan-2023
12.606536
--
6450000
23-Jan-2023
12.321569
--
6450000
20-Jan-2023
12.320381
--
6450000
19-Jan-2023
12.464944
--
6450000
18-Jan-2023
12.412129
--
6450000
17-Jan-2023
12.460994
--
6450000
13-Jan-2023
12.401434
--
6450000
12-Jan-2023
12.574349
--
6450000
11-Jan-2023
12.489281
--
6450000
10-Jan-2023
12.172585
--
6450000
09-Jan-2023
11.72566
--
6450000
06-Jan-2023
11.769074
--
6450000
05-Jan-2023
11.30914
--
6450000
04-Jan-2023
10.970287
--
6450000
03-Jan-2023
10.744787
--
6450000
30-Dec-2022
11.832545
--
6450000
29-Dec-2022
11.853461
--
6450000
28-Dec-2022
11.953318
--
6450000
27-Dec-2022
11.564159
--
6450000
23-Dec-2022
12.173063
--
6450000
22-Dec-2022
11.850382
--
6450000
21-Dec-2022
11.77904
--
6450000
20-Dec-2022
11.699874
--
6450000
19-Dec-2022
11.153045
--
6450000
16-Dec-2022
10.882224
--
6450000
15-Dec-2022
11.061897
--
6450000
14-Dec-2022
11.085934
--
6450000
13-Dec-2022
10.941134
0.320995
6450000
12-Dec-2022
11.527204
--
6450000
09-Dec-2022
11.817323
--
6450000
08-Dec-2022
11.998585
--
6450000
07-Dec-2022
12.301751
--
6450000
06-Dec-2022
12.251073
--
6450000
05-Dec-2022
12.113141
--
6450000
02-Dec-2022
12.682049
--
6450000
01-Dec-2022
12.601911
--
6450000
30-Nov-2022
12.824432
--
6450000
29-Nov-2022
12.506798
--
6450000
28-Nov-2022
12.104451
--
6450000
25-Nov-2022
12.240778
--
6450000
23-Nov-2022
12.2267
--
6450000
22-Nov-2022
12.334799
--
6450000
21-Nov-2022
12.652236
--
6450000
18-Nov-2022
12.128105
--
6450000
17-Nov-2022
12.111469
--
6450000
16-Nov-2022
12.356055
--
6450000
15-Nov-2022
12.956098
--
6450000
14-Nov-2022
12.934774
--
6450000
11-Nov-2022
12.8201
--
6450000
10-Nov-2022
12.650479
--
6450000
09-Nov-2022
13.881198
--
6450000
08-Nov-2022
14.151882
--
6450000
07-Nov-2022
14.11716
--
6450000
04-Nov-2022
14.96264
--
6450000
03-Nov-2022
14.689858
--
6450000
02-Nov-2022
14.292654
--
6450000
01-Nov-2022
14.623031
--
6450000
31-Oct-2022
14.331454
--
6450000
28-Oct-2022
13.458957
--
6450000
27-Oct-2022
13.322532
--
6450000
26-Oct-2022
12.740864
--
6450000
25-Oct-2022
13.274277
--
6450000
24-Oct-2022
13.49205
--
6450000
21-Oct-2022
14.011891
--
6450000
20-Oct-2022
13.581732
--
6450000
19-Oct-2022
13.493961
--
6450000
18-Oct-2022
13.595
--
6450000
17-Oct-2022
13.322581
--
6450000
14-Oct-2022
13.116321
--
6450000
13-Oct-2022
13.520374
--
6450000
12-Oct-2022
13.455713
--
6450000
11-Oct-2022
13.585017
--
6450000
10-Oct-2022
13.972148
--
6450000
07-Oct-2022
13.848218
--
6450000
06-Oct-2022
14.01627
--
6300000
05-Oct-2022
13.909512
--
6300000
04-Oct-2022
13.963993
--
6200000
03-Oct-2022
13.950347
--
6100000
30-Sep-2022
12.756667
--
6100000
29-Sep-2022
12.556131
--
6100000
28-Sep-2022
12.874656
--
6100000
27-Sep-2022
12.718907
--
6100000
26-Sep-2022
12.875905
--
6100000
23-Sep-2022
13.594532
--
6100000
22-Sep-2022
14.150607
--
6100000
21-Sep-2022
13.743489
--
6100000
20-Sep-2022
13.807938
--
6100000
19-Sep-2022
13.771613
--
6100000
16-Sep-2022
13.29713
--
6100000
15-Sep-2022
13.435548
--
6100000
14-Sep-2022
13.67464
--
6100000
13-Sep-2022
13.615293
--
6100000
12-Sep-2022
14.210394
--
6100000
09-Sep-2022
14.019839
--
6100000
08-Sep-2022
13.629198
--
6100000
07-Sep-2022
13.588982
--
6100000
06-Sep-2022
13.500192
--
6100000
02-Sep-2022
13.827563
--
6100000
01-Sep-2022
13.634367
--
6100000
31-Aug-2022
13.584395
--
6500000
30-Aug-2022
13.865615
--
6800000
29-Aug-2022
14.296119
--
6800000
26-Aug-2022
14.091132
--
6800000
25-Aug-2022
14.134228
--
6800000
24-Aug-2022
14.000168
--
6800000
23-Aug-2022
13.879629
--
6800000
22-Aug-2022
13.516348
--
6800000
19-Aug-2022
13.664241
--
6800000
18-Aug-2022
13.974107
--
6800000
17-Aug-2022
14.05881
--
6800000
16-Aug-2022
14.092938
--
6800000
15-Aug-2022
14.333324
--
6800000
12-Aug-2022
14.151175
--
6800000
11-Aug-2022
13.559423
--
6800000
10-Aug-2022
13.917644
--
6800000
09-Aug-2022
13.407664
--
6800000
08-Aug-2022
13.63166
--
6800000
05-Aug-2022
13.349698
--
6800000
04-Aug-2022
13.234615
--
6800000
03-Aug-2022
12.588665
--
6800000
02-Aug-2022
12.283908
--
6800000
01-Aug-2022
12.485943
--
6800000
29-Jul-2022
12.544804
--
6800000
28-Jul-2022
12.591636
--
6800000
27-Jul-2022
12.246356
--
6800000
26-Jul-2022
11.665071
--
6800000
25-Jul-2022
11.768186
--
6800000
22-Jul-2022
11.489209
--
6800000
21-Jul-2022
11.553231
--
6800000
20-Jul-2022
11.621027
--
6800000
19-Jul-2022
11.482319
--
6800000
18-Jul-2022
11.347942
--
6800000
15-Jul-2022
11.436681
--
6900000
14-Jul-2022
11.369849
--
6900000
13-Jul-2022
11.510216
--
6900000
12-Jul-2022
11.513115
--
6900000
11-Jul-2022
11.620962
--
6900000
08-Jul-2022
12.165051
--
6900000
07-Jul-2022
11.962514
--
6900000
06-Jul-2022
11.565927
--
6900000
05-Jul-2022
11.466896
--
6900000
01-Jul-2022
11.722059
--
6900000
30-Jun-2022
11.809792
--
6900000
29-Jun-2022
12.069993
--
6900000
28-Jun-2022
12.038315
--
6900000
27-Jun-2022
12.188546
--
6900000
24-Jun-2022
12.096075
--
6900000
23-Jun-2022
12.177566
--
6900000
22-Jun-2022
12.285042
--
6900000
21-Jun-2022
12.411271
--
6900000
17-Jun-2022
12.578943
--
6900000
16-Jun-2022
12.70546
--
6900000
15-Jun-2022
13.053956
--
6900000
14-Jun-2022
12.471377
--
6900000
13-Jun-2022
12.669738
--
6900000
10-Jun-2022
13.534294
--
6900000
09-Jun-2022
14.043436
0.217682
6900000
08-Jun-2022
14.444912
--
6900000
07-Jun-2022
14.572406
--
6900000
06-Jun-2022
14.99987
--
6900000
03-Jun-2022
15.328177
--
6900000
02-Jun-2022
15.565293
--
7050000
01-Jun-2022
15.309433
--
7050000
31-May-2022
15.500658
--
7050000
27-May-2022
15.68768
--
7050000
26-May-2022
15.577239
--
7050000
25-May-2022
15.169402
--
7050000
24-May-2022
15.160565
--
7050000
23-May-2022
15.246386
--
7050000
20-May-2022
14.90528
--
7050000
19-May-2022
14.686996
--
7150000
18-May-2022
14.451078
--
7150000
17-May-2022
14.908826
--
7150000
16-May-2022
14.372569
--
7150000
13-May-2022
14.213701
--
7150000
12-May-2022
13.673658
--
7150000
11-May-2022
13.443131
--
7150000
10-May-2022
13.520843
--
7150000
09-May-2022
13.360932
--
7150000
06-May-2022
13.947318
--
7150000
05-May-2022
14.361262
--
7150000
04-May-2022
15.190931
--
7150000
03-May-2022
14.690471
--
7150000
02-May-2022
14.340422
--
7150000
29-Apr-2022
15.012683
--
7150000
28-Apr-2022
15.303906
--
7150000
27-Apr-2022
15.082441
--
7150000
26-Apr-2022
14.907422
--
7150000
25-Apr-2022
15.477298
--
7150000
22-Apr-2022
15.618991
--
7350000
21-Apr-2022
16.484443
--
7350000
20-Apr-2022
16.714636
--
7350000
19-Apr-2022
16.620929
--
7350000
18-Apr-2022
16.551383
--
7350000
14-Apr-2022
16.424948
--
7350000
13-Apr-2022
16.587284
--
7350000
12-Apr-2022
16.583182
--
7350000
11-Apr-2022
16.557479
--
7350000
08-Apr-2022
16.746176
--
7350000
07-Apr-2022
16.75802
--
7250000
06-Apr-2022
16.884034
--
7250000
05-Apr-2022
17.399447
--
7250000
04-Apr-2022
17.97797
--
7250000
01-Apr-2022
17.781583
--
7250000
31-Mar-2022
17.029363
--
7250000
30-Mar-2022
17.015055
--
7250000
29-Mar-2022
17.282335
--
7250000
28-Mar-2022
16.913159
--
7250000
25-Mar-2022
17.071962
--
7250000
24-Mar-2022
16.52745
--
7400000
23-Mar-2022
16.142592
--
7650000
22-Mar-2022
15.763813
--
7650000
21-Mar-2022
15.349803
--
7650000
18-Mar-2022
15.163523
--
7650000
17-Mar-2022
14.619184
--
7650000
16-Mar-2022
14.246661
--
7650000
15-Mar-2022
13.850934
--
7650000
14-Mar-2022
13.868164
--
7650000
11-Mar-2022
14.150328
--
7650000
10-Mar-2022
14.734206
--
7650000
09-Mar-2022
14.94321
--
7650000
08-Mar-2022
14.216028
--
7650000
07-Mar-2022
13.942277
--
7650000
04-Mar-2022
14.635509
--
7650000
03-Mar-2022
15.05419
--
7650000
02-Mar-2022
14.838908
--
7650000
01-Mar-2022
14.439496
--
7650000
28-Feb-2022
14.534901
--
7650000
25-Feb-2022
14.613869
--
7650000
24-Feb-2022
14.78148
--
7650000
23-Feb-2022
15.057031
--
7650000
22-Feb-2022
14.91748
--
7650000
18-Feb-2022
14.80109
--
7650000
17-Feb-2022
14.849323
--
7650000
16-Feb-2022
15.160883
--
7650000
15-Feb-2022
15.025442
--
7650000
14-Feb-2022
14.608326
--
7650000
11-Feb-2022
14.416154
--
7650000
10-Feb-2022
14.57117
--
7650000
09-Feb-2022
14.580371
--
7650000
08-Feb-2022
14.326622
--
7650000
07-Feb-2022
14.370156
--
7650000
04-Feb-2022
14.204108
--
7650000
03-Feb-2022
14.375222
--
7650000
02-Feb-2022
14.586842
--
7650000
01-Feb-2022
14.776675
--
7650000
31-Jan-2022
14.704812
--
7650000
28-Jan-2022
14.218491
--
7650000
27-Jan-2022
14.161803
--
7650000
26-Jan-2022
13.935972
--
7650000
25-Jan-2022
13.784072
--
7650000
24-Jan-2022
13.295692
--
7650000
21-Jan-2022
13.582169
--
7650000
20-Jan-2022
13.615808
--
7650000
19-Jan-2022
13.21409
--
7650000
18-Jan-2022
12.680601
--
7650000
14-Jan-2022
12.987625
--
7650000
13-Jan-2022
12.839333
--
7650000
12-Jan-2022
12.930251
--
7650000
11-Jan-2022
12.512502
--
7650000
10-Jan-2022
12.069954
--
7650000
07-Jan-2022
12.275031
--
7650000
06-Jan-2022
12.130628
--
7650000
05-Jan-2022
12.084176
--
7650000
04-Jan-2022
12.696212
--
7500000
03-Jan-2022
12.955325
--
7500000
31-Dec-2021
13.53588
--
7500000
30-Dec-2021
13.56989
0.034328
7500000
29-Dec-2021
13.089024
--
7500000
28-Dec-2021
13.407496
--
7300000
27-Dec-2021
13.369616
--
6600000
23-Dec-2021
13.151292
--
6600000
22-Dec-2021
13.234951
--
6500000
21-Dec-2021
13.046572
--
6500000
20-Dec-2021
12.911085
--
6500000
17-Dec-2021
13.363215
--
6500000
16-Dec-2021
13.36321
--
6500000
15-Dec-2021
13.437573
--
6500000
14-Dec-2021
13.288906
--
6500000
13-Dec-2021
13.588265
0.341423
6400000
10-Dec-2021
14.248782
--
6400000
09-Dec-2021
14.005559
--
6400000
08-Dec-2021
14.407357
--
6400000
07-Dec-2021
13.824334
--
6400000
06-Dec-2021
13.594421
--
6400000
03-Dec-2021
13.449356
--
6400000
02-Dec-2021
13.149087
--
6400000
01-Dec-2021
12.713454
--
6400000
30-Nov-2021
13.190547
--
6200000
29-Nov-2021
13.458585
--
6200000
26-Nov-2021
13.495104
--
6200000
24-Nov-2021
13.796245
--
6200000
23-Nov-2021
13.800466
--
6200000
22-Nov-2021
13.77909
--
6200000
19-Nov-2021
14.046639
--
6200000
18-Nov-2021
14.092314
--
6200000
17-Nov-2021
14.16458
--
6200000
16-Nov-2021
14.548182
--
6200000
15-Nov-2021
15.218006
--
6200000
12-Nov-2021
15.199388
--
6200000
11-Nov-2021
15.676602
--
6200000
10-Nov-2021
15.103873
--
6200000
09-Nov-2021
15.025616
--
6200000
08-Nov-2021
14.687007
--
6200000
05-Nov-2021
14.843842
--
6200000
04-Nov-2021
14.214414
--
6200000
03-Nov-2021
14.505599
--
6200000
02-Nov-2021
13.756301
--
6200000
01-Nov-2021
13.883001
--
6200000
29-Oct-2021
13.652888
--
6200000
28-Oct-2021
13.9198
--
6200000
27-Oct-2021
14.398393
--
6200000
26-Oct-2021
14.316319
--
6200000
25-Oct-2021
14.868877
--
6200000
22-Oct-2021
14.347609
--
6200000
21-Oct-2021
14.576924
--
6200000
20-Oct-2021
15.434655
--
6200000
19-Oct-2021
15.38808
--
6200000
18-Oct-2021
16.263756
--
6200000
15-Oct-2021
16.465674
--
6200000
14-Oct-2021
16.14437
--
6200000
13-Oct-2021
16.160707
--
6200000
12-Oct-2021
15.716885
--
6200000
11-Oct-2021
15.751028
--
6200000
08-Oct-2021
15.946278
--
6200000
07-Oct-2021
15.509948
--
6200000
06-Oct-2021
15.558747
--
6200000
05-Oct-2021
15.616731
--
6200000
04-Oct-2021
15.921318
--
6200000
01-Oct-2021
16.665166
--
6200000
30-Sep-2021
16.011776
--
6200000
29-Sep-2021
16.027938
--
6200000
28-Sep-2021
15.97435
--
6200000
27-Sep-2021
16.663442
--
6200000
24-Sep-2021
16.806949
--
6200000
23-Sep-2021
16.934771
--
6200000
22-Sep-2021
16.781104
--
6200000
21-Sep-2021
16.540347
--
6200000
20-Sep-2021
16.074739
--
6200000
17-Sep-2021
16.644579
--
6200000
16-Sep-2021
16.932229
--
6200000
15-Sep-2021
17.095381
--
6200000
14-Sep-2021
17.089614
--
6200000
13-Sep-2021
17.175335
--
6200000
10-Sep-2021
16.578554
--
6200000
09-Sep-2021
16.798876
--
6200000
08-Sep-2021
16.122834
--
6200000
07-Sep-2021
17.214635
--
6200000
03-Sep-2021
17.004626
--
6200000
02-Sep-2021
17.062742
--
6200000
01-Sep-2021
17.398215
--
6200000
31-Aug-2021
17.415533
--
6200000
30-Aug-2021
17.586746
--
6200000
27-Aug-2021
17.743625
--
6200000
26-Aug-2021
17.262158
--
6200000
25-Aug-2021
17.80519
--
6200000
24-Aug-2021
17.511187
--
6200000
23-Aug-2021
16.652136
--
6200000
20-Aug-2021
16.729254
--
6200000
19-Aug-2021
16.338723
--
6200000
18-Aug-2021
16.099827
--
6200000
17-Aug-2021
16.390272
--
6200000
16-Aug-2021
16.638981
--
6200000
13-Aug-2021
17.320808
--
6200000
12-Aug-2021
17.327463
--
6200000
11-Aug-2021
17.68481
--
6200000
10-Aug-2021
17.862827
--
6200000
09-Aug-2021
17.805929
--
6200000
06-Aug-2021
17.758214
--
6200000
05-Aug-2021
17.722832
--
6200000
04-Aug-2021
17.974017
--
6200000
03-Aug-2021
18.151411
--
6500000
02-Aug-2021
18.274433
--
6500000
30-Jul-2021
17.963917
--
6500000
29-Jul-2021
18.87589
--
6500000
28-Jul-2021
18.782311
--
6500000
27-Jul-2021
18.394937
--
6500000
26-Jul-2021
18.720916
--
6500000
23-Jul-2021
18.639337
--
6500000
22-Jul-2021
18.81072
--
6500000
21-Jul-2021
18.756379
--
6500000
20-Jul-2021
18.65493
--
6500000
19-Jul-2021
18.420114
--
6500000
16-Jul-2021
19.150211
--
6500000
15-Jul-2021
19.302611
--
6500000
14-Jul-2021
19.58224
--
6500000
13-Jul-2021
19.112298
--
6500000
12-Jul-2021
19.013031
--
6500000
09-Jul-2021
18.520174
--
6500000
08-Jul-2021
18.372392
--
6500000
07-Jul-2021
18.686288
--
6500000
06-Jul-2021
18.630237
--
6500000
02-Jul-2021
19.666572
--
6500000
01-Jul-2021
19.425293
--
6500000
30-Jun-2021
19.899679
--
6500000
29-Jun-2021
20.065953
--
6500000
28-Jun-2021
20.22009
--
6500000
25-Jun-2021
20.12027
--
6500000
24-Jun-2021
20.641187
--
6500000
23-Jun-2021
20.334018
--
6500000
22-Jun-2021
20.347936
--
6500000
21-Jun-2021
20.240539
--
6500000
18-Jun-2021
19.823659
--
6500000
17-Jun-2021
19.935898
--
6500000
16-Jun-2021
19.92726
--
6500000
15-Jun-2021
20.071192
--
6500000
14-Jun-2021
19.958667
--
6500000
11-Jun-2021
19.457874
--
6500000
10-Jun-2021
19.888752
0.243623
6450000
09-Jun-2021
19.948292
--
6450000
08-Jun-2021
20.12593
--
6450000
07-Jun-2021
20.205227
--
6450000
04-Jun-2021
20.264248
--
6450000
03-Jun-2021
19.792969
--
6450000
02-Jun-2021
19.871146
--
6450000
01-Jun-2021
19.560271
--
6450000
28-May-2021
19.034999
--
6450000
27-May-2021
18.828838
--
6450000
26-May-2021
18.426679
--
6450000
25-May-2021
18.143689
--
6450000
24-May-2021
18.11948
--
6450000
21-May-2021
17.828823
--
6450000
20-May-2021
18.194762
--
6450000
19-May-2021
17.891539
--
6450000
18-May-2021
18.196643
--
6450000
17-May-2021
18.134647
--
6450000
14-May-2021
17.91698
--
6450000
13-May-2021
17.487544
--
6450000
12-May-2021
17.357401
--
6450000
11-May-2021
18.194664
--
6450000
10-May-2021
18.124683
--
6450000
07-May-2021
18.206296
--
6450000
06-May-2021
17.761977
--
6450000
05-May-2021
17.517335
--
6450000
04-May-2021
17.042264
--
6450000
03-May-2021
17.175765
--
6450000
30-Apr-2021
17.139543
--
6450000
29-Apr-2021
17.490537
--
6450000
28-Apr-2021
17.299322
--
6450000
27-Apr-2021
17.128535
--
6450000
26-Apr-2021
17.268291
--
6450000
23-Apr-2021
17.079129
--
6450000
22-Apr-2021
16.938994
--
6450000
21-Apr-2021
16.781927
--
6450000
20-Apr-2021
16.956506
--
6450000
19-Apr-2021
16.870633
--
6450000
16-Apr-2021
16.685783
--
6450000
15-Apr-2021
16.527152
--
6450000
14-Apr-2021
16.293526
--
6450000
13-Apr-2021
16.168134
--
6450000
12-Apr-2021
16.2929
--
6450000
09-Apr-2021
16.253332
--
6450000
08-Apr-2021
16.394365
--
6450000
07-Apr-2021
16.235697
--
6450000
06-Apr-2021
16.095606
--
6450000
05-Apr-2021
15.800337
--
6450000
01-Apr-2021
15.438209
--
6650000
31-Mar-2021
15.648165
--
6650000
30-Mar-2021
15.365169
--
6650000
29-Mar-2021
14.835675
--
6650000
26-Mar-2021
15.098735
--
6650000
25-Mar-2021
15.32687
--
6650000
24-Mar-2021
15.269589
--
6650000
23-Mar-2021
15.786256
--
6650000
22-Mar-2021
15.757165
--
6650000
19-Mar-2021
16.02608
--
6650000
18-Mar-2021
15.463879
--
6650000
17-Mar-2021
15.55292
--
6650000
16-Mar-2021
15.378899
--
6650000
15-Mar-2021
15.344055
--
6650000
12-Mar-2021
15.400681
--
6900000
11-Mar-2021
15.398091
--
6900000
10-Mar-2021
14.439894
--
6900000
09-Mar-2021
14.000501
--
6900000
08-Mar-2021
14.265542
--
6900000
05-Mar-2021
15.130491
--
6900000
04-Mar-2021
15.079824
--
6900000
03-Mar-2021
14.417914
--
6900000
02-Mar-2021
14.630276
--
6900000
01-Mar-2021
14.974246
--
7000000
26-Feb-2021
14.983616
--
7000000
25-Feb-2021
15.404797
--
7000000
24-Feb-2021
16.103347
--
7000000
23-Feb-2021
15.994873
--
7000000
22-Feb-2021
15.705258
--
7000000
19-Feb-2021
16.481483
--
7000000
18-Feb-2021
16.126258
--
7000000
17-Feb-2021
16.328865
--
7000000
16-Feb-2021
16.384008
--
7000000
12-Feb-2021
16.424118
--
7000000
11-Feb-2021
16.403228
--
7000000
10-Feb-2021
16.230115
--
7000000
09-Feb-2021
16.450291
--
7000000
08-Feb-2021
16.917992
--
7000000
05-Feb-2021
16.694198
--
7000000
04-Feb-2021
16.437464
--
7000000
03-Feb-2021
16.671533
--
7000000
02-Feb-2021
16.480552
--
7000000
01-Feb-2021
15.799859
--
7000000
29-Jan-2021
15.542056
--
7000000
28-Jan-2021
16.004526
--
7000000
27-Jan-2021
15.563122
--
7000000
26-Jan-2021
15.754105
--
7000000
25-Jan-2021
15.549146
--
7000000
22-Jan-2021
15.597385
--
7000000
21-Jan-2021
16.054571
--
7000000
20-Jan-2021
16.514172
--
7000000
19-Jan-2021
16.518178
--
7000000
15-Jan-2021
16.784134
--
7000000
14-Jan-2021
17.195805
--
7000000
13-Jan-2021
16.62092
--
7000000
12-Jan-2021
16.201183
--
7000000
11-Jan-2021
15.699556
--
7000000
08-Jan-2021
16.178851
--
7000000
07-Jan-2021
15.699737
--
7000000
06-Jan-2021
15.769739
--
7000000
05-Jan-2021
16.154631
--
7000000
04-Jan-2021
16.542211
--
7000000
31-Dec-2020
16.72688
--
7000000
30-Dec-2020
16.778082
0.035766
7000000
29-Dec-2020
16.721363
--
7000000
28-Dec-2020
16.296232
--
7000000
24-Dec-2020
16.376031
--
7000000
23-Dec-2020
16.387937
--
7000000
22-Dec-2020
16.269685
--
7000000
21-Dec-2020
16.347908
--
7000000
18-Dec-2020
16.818259
--
7000000
17-Dec-2020
17.031096
--
7000000
16-Dec-2020
16.857179
--
7000000
15-Dec-2020
16.832228
--
7000000
14-Dec-2020
16.649526
0.077077
7000000
11-Dec-2020
16.936597
--
7000000
10-Dec-2020
16.86636
--
7000000
09-Dec-2020
16.47506
--
7000000
08-Dec-2020
16.841658
--
7000000
07-Dec-2020
16.83944
--
7000000
04-Dec-2020
16.505391
--
7000000
03-Dec-2020
16.649486
--
7000000
02-Dec-2020
16.087482
--
7000000
01-Dec-2020
15.864068
--
7000000
30-Nov-2020
15.178254
--
7000000
27-Nov-2020
15.575245
--
7000000
25-Nov-2020
15.336851
--
7000000
24-Nov-2020
15.033974
--
7000000
23-Nov-2020
14.708577
--
7000000
20-Nov-2020
14.711477
--
7000000
19-Nov-2020
14.959971
--
7000000
18-Nov-2020
14.924576
--
7000000
17-Nov-2020
14.779532
--
7000000
16-Nov-2020
14.530632
--
7000000
13-Nov-2020
14.12935
--
7000000
12-Nov-2020
13.983836
--
7000000
11-Nov-2020
14.335798
--
7000000
10-Nov-2020
14.550757
--
7000000
09-Nov-2020
14.70573
--
7000000
06-Nov-2020
14.112556
--
7000000
05-Nov-2020
13.755013
--
7000000
04-Nov-2020
13.028091
--
7000000
03-Nov-2020
12.594857
--
7000000
02-Nov-2020
12.316957
--
7000000
30-Oct-2020
12.273809
--
7000000
29-Oct-2020
12.583582
--
7000000
28-Oct-2020
12.548191
--
7000000
27-Oct-2020
13.388217
--
7000000
26-Oct-2020
13.540097
--
7000000
23-Oct-2020
13.672005
--
7000000
22-Oct-2020
13.800259
--
7000000
21-Oct-2020
13.725225
--
7000000
20-Oct-2020
13.730574
--
7000000
19-Oct-2020
13.499242
--
7000000
16-Oct-2020
13.380913
--
7000000
15-Oct-2020
13.46228
--
7000000
14-Oct-2020
13.520961
--
7000000
13-Oct-2020
13.296026
--
7000000
12-Oct-2020
13.395698
--
7000000
09-Oct-2020
13.408138
--
7000000
08-Oct-2020
13.142444
--
7000000
07-Oct-2020
12.946801
--
7000000
06-Oct-2020
13.260692
--
7000000
05-Oct-2020
12.927444
--
7000000
02-Oct-2020
12.750639
--
7150000
01-Oct-2020
12.937209
--
7150000
30-Sep-2020
12.696091
--
7150000
29-Sep-2020
12.517462
--
7150000
28-Sep-2020
12.788654
--
7150000
25-Sep-2020
13.170199
--
7150000
24-Sep-2020
13.197976
--
7150000
23-Sep-2020
13.135795
--
7150000
22-Sep-2020
13.613286
--
7150000
21-Sep-2020
13.489043
--
7150000
18-Sep-2020
14.178266
--
7150000
17-Sep-2020
14.516453
--
7150000
16-Sep-2020
14.612785
--
7150000
15-Sep-2020
14.499889
--
7150000
14-Sep-2020
14.433144
--
7150000
11-Sep-2020
14.025627
--
7150000
10-Sep-2020
14.212257
--
7150000
09-Sep-2020
14.510188
--
7150000
08-Sep-2020
14.275381
--
7150000
04-Sep-2020
14.397208
--
7150000
03-Sep-2020
14.286106
--
7150000
02-Sep-2020
14.356589
--
7150000
01-Sep-2020
14.233699
--
7150000
31-Aug-2020
13.620568
--
7150000
28-Aug-2020
13.876734
--
7150000
27-Aug-2020
13.336135
--
7150000
26-Aug-2020
13.484256
--
7150000
25-Aug-2020
13.535681
--
7150000
24-Aug-2020
13.427052
--
7150000
21-Aug-2020
13.408111
--
7150000
20-Aug-2020
13.199642
--
7150000
19-Aug-2020
13.466992
--
7150000
18-Aug-2020
13.568003
--
7300000
17-Aug-2020
13.137787
--
7300000
14-Aug-2020
13.737435
--
7300000
13-Aug-2020
13.677921
--
7300000
12-Aug-2020
13.490187
--
7300000
11-Aug-2020
13.856146
--
7300000
10-Aug-2020
13.780926
--
7300000
07-Aug-2020
13.759031
--
7300000
06-Aug-2020
14.071699
--
7300000
05-Aug-2020
14.042341
--
7300000
04-Aug-2020
13.714606
--
7300000
03-Aug-2020
13.901144
--
7300000
31-Jul-2020
14.295639
--
7300000
30-Jul-2020
14.512794
--
7300000
29-Jul-2020
14.484838
--
7300000
28-Jul-2020
14.304488
--
7300000
27-Jul-2020
14.318857
--
7300000
24-Jul-2020
14.14244
--
7300000
23-Jul-2020
14.318487
--
7300000
22-Jul-2020
14.871069
--
7300000
21-Jul-2020
14.567572
--
7300000
20-Jul-2020
14.247942
--
7300000
17-Jul-2020
14.000666
--
7300000
16-Jul-2020
13.750667
--
7300000
15-Jul-2020
13.928713
--
7300000
14-Jul-2020
13.409754
--
7550000
13-Jul-2020
13.619109
--
7550000
10-Jul-2020
13.766332
--
7550000
09-Jul-2020
13.705588
--
7550000
08-Jul-2020
13.524581
--
7550000
07-Jul-2020
13.474333
--
7550000
06-Jul-2020
13.579836
--
7550000
02-Jul-2020
13.099568
--
7550000
01-Jul-2020
13.104785
--
7550000
30-Jun-2020
12.506065
--
7550000
29-Jun-2020
12.580625
--
7550000
26-Jun-2020
12.219911
--
7550000
25-Jun-2020
12.880691
--
7650000
24-Jun-2020
12.951951
--
7650000
23-Jun-2020
13.467719
--
7650000
22-Jun-2020
13.164581
--
7650000
19-Jun-2020
12.874562
--
7650000
18-Jun-2020
12.780765
--
7650000
17-Jun-2020
12.98412
--
7650000
16-Jun-2020
12.778235
--
7650000
15-Jun-2020
12.70362
0.078457
7650000
12-Jun-2020
13.140816
--
7650000
11-Jun-2020
12.634499
--
7650000
10-Jun-2020
13.896463
--
8650000
09-Jun-2020
14.357454
--
8650000
08-Jun-2020
14.427466
--
8650000
05-Jun-2020
13.784404
--
8650000
04-Jun-2020
13.213968
--
8650000
03-Jun-2020
13.31369
--
8650000
02-Jun-2020
12.330318
--
8650000
01-Jun-2020
11.606436
--
8650000
29-May-2020
11.152968
--
8650000
28-May-2020
11.421285
--
8650000
27-May-2020
11.610894
--
8650000
26-May-2020
11.121965
--
8650000
22-May-2020
10.202293
--
8650000
21-May-2020
10.299349
--
8650000
20-May-2020
9.839777
--
8650000
19-May-2020
9.625507
--
8650000
18-May-2020
9.636799
--
8650000
15-May-2020
9.029322
--
8650000
14-May-2020
8.91073
--
8650000
13-May-2020
8.7617
--
8650000
12-May-2020
9.103169
--
8650000
11-May-2020
9.23805
--
8650000
08-May-2020
9.472954
--
8650000
07-May-2020
9.211952
--
8650000
06-May-2020
9.831518
--
8650000
05-May-2020
10.133771
--
8650000
04-May-2020
10.053028
--
8650000
01-May-2020
10.150097
--
8650000
30-Apr-2020
10.612766
--
8650000
29-Apr-2020
10.968659
--
8650000
28-Apr-2020
10.390187
--
8650000
27-Apr-2020
9.812771
--
8650000
24-Apr-2020
9.357811
--
8650000
23-Apr-2020
10.44011
--
8650000
22-Apr-2020
10.75803
--
8650000
21-Apr-2020
10.168219
--
8650000
20-Apr-2020
10.541675
--
8650000
17-Apr-2020
10.420663
--
8650000
16-Apr-2020
10.362285
--
8650000
15-Apr-2020
10.373858
--
8650000
14-Apr-2020
10.499763
--
8950000
13-Apr-2020
10.173942
--
8950000
09-Apr-2020
10.447834
--
8950000
08-Apr-2020
10.172977
--
8950000
07-Apr-2020
9.768299
--
8950000
06-Apr-2020
9.361875
--
8950000
03-Apr-2020
8.793019
--
8950000
02-Apr-2020
9.136175
--
8950000
01-Apr-2020
9.161867
--
8950000
31-Mar-2020
9.685812
--
9100000
30-Mar-2020
10.180894
--
9100000
27-Mar-2020
10.299395
--
9100000
26-Mar-2020
11.047692
--
9100000
25-Mar-2020
10.23924
--
9100000
24-Mar-2020
9.296155
--
9100000
23-Mar-2020
8.631372
--
9100000
20-Mar-2020
9.357844
--
9100000
19-Mar-2020
9.146422
--
9500000
18-Mar-2020
8.766954
--
9500000
17-Mar-2020
10.57313
--
9500000
16-Mar-2020
10.471538
--
9500000
13-Mar-2020
12.922696
--
9500000
12-Mar-2020
11.46811
--
9500000
11-Mar-2020
14.278558
--
9500000
10-Mar-2020
15.316697
--
9500000
09-Mar-2020
13.95242
--
9500000
06-Mar-2020
16.363179
--
9500000
05-Mar-2020
16.961585
--
9500000
04-Mar-2020
18.550239
--
9500000
03-Mar-2020
18.503603
--
9500000
02-Mar-2020
18.541169
--
9500000
28-Feb-2020
17.951209
--
9500000
27-Feb-2020
18.036414
--
10500000
26-Feb-2020
19.135617
--
10500000
25-Feb-2020
20.601193
--
10500000
24-Feb-2020
20.601517
--
10500000
21-Feb-2020
20.637973
--
10500000
20-Feb-2020
20.569299
--
10500000
19-Feb-2020
20.929638
--
10500000
18-Feb-2020
20.706488
--
10500000
14-Feb-2020
20.626034
--
10500000
13-Feb-2020
20.635935
--
10250000
12-Feb-2020
20.604532
--
10250000
11-Feb-2020
20.404646
--
10250000
10-Feb-2020
19.800419
--
10250000
07-Feb-2020
20.325186
--
10250000
06-Feb-2020
21.050503
--
9750000
05-Feb-2020
21.471295
--
9500000
04-Feb-2020
21.440185
--
9500000
03-Feb-2020
21.21308
--
9500000
31-Jan-2020
20.614994
--
9500000
30-Jan-2020
20.94268
--
9500000
29-Jan-2020
21.424581
--
8800000
28-Jan-2020
21.700574
--
8250000
27-Jan-2020
21.133795
--
8250000
24-Jan-2020
22.069176
--
8200000
23-Jan-2020
22.355611
--
7900000
22-Jan-2020
22.0587
--
7900000
21-Jan-2020
21.791375
--
7900000
17-Jan-2020
21.748334
--
7900000
16-Jan-2020
21.533985
--
7900000
15-Jan-2020
21.529789
--
7900000
14-Jan-2020
21.753257
--
7900000
13-Jan-2020
21.515701
--
7900000
10-Jan-2020
21.486354
--
7900000
09-Jan-2020
21.376497
--
7900000
08-Jan-2020
21.304953
--
7900000
07-Jan-2020
21.330911
--
7900000
06-Jan-2020
21.442606
--
7900000
03-Jan-2020
21.57552
--
7900000
02-Jan-2020
21.55163
--
7900000
31-Dec-2019
21.184522
--
7900000
30-Dec-2019
21.186695
--
7900000
27-Dec-2019
21.022402
--
7900000
26-Dec-2019
20.973513
--
7900000
24-Dec-2019
20.616308
--
7900000
23-Dec-2019
20.71466
--
7900000
20-Dec-2019
20.31479
--
7900000
19-Dec-2019
20.407491
--
7900000
18-Dec-2019
20.25996
--
7900000
17-Dec-2019
19.955846
--
7900000
16-Dec-2019
20.045012
0.149648
7650000
13-Dec-2019
19.895845
--
7400000
12-Dec-2019
19.525797
--
7250000
11-Dec-2019
19.331562
--
7250000
10-Dec-2019
18.981481
--
7100000
09-Dec-2019
18.986122
--
7100000
06-Dec-2019
18.822179
--
7100000
05-Dec-2019
18.354868
--
7100000
04-Dec-2019
18.376914
--
7100000
03-Dec-2019
18.296465
--
7100000
02-Dec-2019
18.088096
--
7100000
29-Nov-2019
18.09631
--
7100000
27-Nov-2019
17.667564
--
7100000
26-Nov-2019
17.593602
--
7100000
25-Nov-2019
17.945854
--
7100000
22-Nov-2019
18.025193
--
7100000
21-Nov-2019
17.685496
--
7100000
20-Nov-2019
17.435845
--
7100000
19-Nov-2019
17.373851
--
7100000
18-Nov-2019
17.495881
--
7100000
15-Nov-2019
17.52964
--
7100000
14-Nov-2019
17.534105
--
7100000
13-Nov-2019
17.293439
--
7100000
12-Nov-2019
17.332893
--
7100000
11-Nov-2019
17.717227
--
7100000
08-Nov-2019
17.716802
--
6950000
07-Nov-2019
18.213096
--
6950000
06-Nov-2019
18.308458
--
6950000
05-Nov-2019
18.413875
--
6950000
04-Nov-2019
18.667782
--
6950000
01-Nov-2019
18.734669
--
6950000
31-Oct-2019
18.228143
--
6950000
30-Oct-2019
18.312867
--
6950000
29-Oct-2019
18.229454
--
6950000
28-Oct-2019
18.251319
--
6950000
25-Oct-2019
17.996732
--
6750000
24-Oct-2019
18.068043
--
6750000
23-Oct-2019
17.889188
--
6750000
22-Oct-2019
17.92978
--
6750000
21-Oct-2019
17.559663
--
6750000
18-Oct-2019
17.484306
--
6750000
17-Oct-2019
17.469857
--
6750000
16-Oct-2019
17.276064
--
6750000
15-Oct-2019
17.250047
--
6750000
14-Oct-2019
17.36592
--
6750000
11-Oct-2019
17.343235
--
6750000
10-Oct-2019
17.065188
--
6750000
09-Oct-2019
17.051065
--
6750000
08-Oct-2019
17.004716
--
6750000
07-Oct-2019
17.160073
--
6750000
04-Oct-2019
17.528565
--
6750000
03-Oct-2019
17.204543
--
6750000
02-Oct-2019
16.743841
--
6750000
01-Oct-2019
17.019963
--
6750000
30-Sep-2019
17.14153
--
6750000
27-Sep-2019
17.040913
--
6750000
26-Sep-2019
17.024948
--
6750000
25-Sep-2019
16.789213
--
6750000
24-Sep-2019
16.84925
--
6750000
23-Sep-2019
16.929518
--
6750000
20-Sep-2019
16.990615
--
6750000
19-Sep-2019
17.170513
--
6750000
18-Sep-2019
17.09432
--
6750000
17-Sep-2019
16.974734
--
6750000
16-Sep-2019
16.81339
--
6750000
13-Sep-2019
17.083802
--
6750000
12-Sep-2019
17.27145
--
6750000
11-Sep-2019
17.161339
--
6750000
10-Sep-2019
16.52247
--
6750000
09-Sep-2019
16.626075
--
6500000
06-Sep-2019
17.057793
--
6300000
05-Sep-2019
17.058557
--
6300000
04-Sep-2019
16.835668
--
6300000
03-Sep-2019
16.640107
--
6300000
30-Aug-2019
16.918961
--
6300000
29-Aug-2019
16.535267
--
6150000
28-Aug-2019
16.194202
--
6150000
27-Aug-2019
15.981879
--
6150000
26-Aug-2019
15.95726
--
6150000
23-Aug-2019
16.592798
--
6150000
22-Aug-2019
17.039478
--
5900000
21-Aug-2019
17.241022
--
5900000
20-Aug-2019
16.918843
--
5900000
19-Aug-2019
16.878491
--
5900000
16-Aug-2019
17.153242
--
5750000
15-Aug-2019
17.045456
--
5750000
14-Aug-2019
17.471101
--
5750000
13-Aug-2019
18.179446
--
5750000
12-Aug-2019
17.946235
--
5550000
09-Aug-2019
18.460805
--
5550000
08-Aug-2019
18.234832
--
5550000
07-Aug-2019
17.731443
--
5550000
06-Aug-2019
17.705484
--
5550000
05-Aug-2019
17.473227
--
5550000
02-Aug-2019
18.057286
--
5550000
01-Aug-2019
18.409257
--
5550000
31-Jul-2019
18.419233
--
5550000
30-Jul-2019
18.333649
--
5550000
29-Jul-2019
18.167736
--
5550000
26-Jul-2019
18.116918
--
5550000
25-Jul-2019
17.934945
--
5550000
24-Jul-2019
18.142396
--
5550000
23-Jul-2019
18.137991
--
5550000
22-Jul-2019
18.314038
--
5350000
19-Jul-2019
18.350472
--
5350000
18-Jul-2019
18.493934
--
5350000
17-Jul-2019
18.29428
--
5350000
16-Jul-2019
18.257086
--
5350000
15-Jul-2019
18.289339
--
5350000
12-Jul-2019
18.343584
--
5200000
11-Jul-2019
18.484972
--
5200000
10-Jul-2019
18.470412
--
5200000
09-Jul-2019
18.050172
--
5200000
08-Jul-2019
18.037196
--
5200000
05-Jul-2019
17.713085
--
5200000
03-Jul-2019
17.081486
--
5200000
02-Jul-2019
16.7836
--
5200000
01-Jul-2019
16.931401
--
5200000
28-Jun-2019
16.954545
--
5200000
27-Jun-2019
16.626755
--
5200000
26-Jun-2019
16.597917
--
5200000
25-Jun-2019
16.63159
--
5200000
24-Jun-2019
16.983259
--
5200000
21-Jun-2019
16.966277
--
5200000
20-Jun-2019
16.787619
--
5200000
19-Jun-2019
16.632568
--
5200000
18-Jun-2019
16.561229
--
5200000
17-Jun-2019
16.22216
0.226147
5200000
14-Jun-2019
16.465876
--
5200000
13-Jun-2019
16.644441
--
5200000
12-Jun-2019
16.431522
--
5200000
11-Jun-2019
16.429457
--
5200000
10-Jun-2019
16.275209
--
5200000
07-Jun-2019
16.383489
--
5200000
06-Jun-2019
16.100549
--
5200000
05-Jun-2019
16.03245
--
5200000
04-Jun-2019
16.12094
--
5200000
03-Jun-2019
15.879653
--
5300000
31-May-2019
15.837452
--
5300000
30-May-2019
15.529281
--
5300000
29-May-2019
15.237372
--
5300000
28-May-2019
15.074608
--
5300000
24-May-2019
14.644066
--
5400000
23-May-2019
14.716238
--
5400000
22-May-2019
14.869759
--
5400000
21-May-2019
14.667259
--
5400000
20-May-2019
14.152837
--
5400000
17-May-2019
13.938018
--
5400000
16-May-2019
14.269296
--
5400000
15-May-2019
14.608485
--
5550000
14-May-2019
14.882172
--
5550000
13-May-2019
14.830342
--
5550000
10-May-2019
15.281982
--
5550000
09-May-2019
15.340088
--
5550000
08-May-2019
15.471873
--
5550000
07-May-2019
15.098738
--
5550000
06-May-2019
15.265661
--
5550000
03-May-2019
15.420054
--
5750000
02-May-2019
15.283338
--
5750000
01-May-2019
15.540564
--
5750000
30-Apr-2019
15.420048
--
5750000
29-Apr-2019
15.419782
--
5750000
26-Apr-2019
15.398954
--
5750000
25-Apr-2019
15.305551
--
5900000
24-Apr-2019
15.063435
--
5900000
23-Apr-2019
15.196253
--
5900000
22-Apr-2019
15.151413
--
5900000
18-Apr-2019
15.047409
--
5900000
17-Apr-2019
14.9951
--
5900000
16-Apr-2019
15.253313
--
5900000
15-Apr-2019
15.260551
--
5900000
12-Apr-2019
15.27081
--
5900000
11-Apr-2019
15.573941
--
5900000
10-Apr-2019
15.729318
--
5900000
09-Apr-2019
15.633265
--
5900000
08-Apr-2019
15.749875
--
5900000
05-Apr-2019
15.83495
--
5750000
04-Apr-2019
15.704205
--
5750000
03-Apr-2019
15.585574
--
5750000
02-Apr-2019
15.537074
--
5750000
01-Apr-2019
15.578887
--
5750000
29-Mar-2019
15.352892
--
5750000
28-Mar-2019
14.891499
--
5750000
27-Mar-2019
14.60867
--
5750000
26-Mar-2019
15.48462
--
5750000
25-Mar-2019
15.30865
--
5750000
22-Mar-2019
15.144462
--
5750000
21-Mar-2019
15.843895
--
5750000
20-Mar-2019
16.143337
--
5750000
19-Mar-2019
16.375851
--
5750000
18-Mar-2019
16.137272
--
5750000
15-Mar-2019
16.005308
--
5750000
14-Mar-2019
15.950448
--
5750000
13-Mar-2019
15.987711
--
5750000
12-Mar-2019
15.962899
--
5750000
11-Mar-2019
15.816667
--
5750000
08-Mar-2019
15.568529
--
5750000
07-Mar-2019
15.209588
--
5750000
06-Mar-2019
15.59204
--
5750000
05-Mar-2019
15.822223
--
5750000
04-Mar-2019
15.822472
--
5750000
01-Mar-2019
15.778141
--
5750000
28-Feb-2019
15.969123
--
5750000
27-Feb-2019
16.155561
--
5750000
26-Feb-2019
15.935929
--
5750000
25-Feb-2019
16.095366
--
5750000
22-Feb-2019
16.07282
--
5750000
21-Feb-2019
15.841444
--
5750000
20-Feb-2019
16.130946
--
5750000
19-Feb-2019
16.343022
--
5750000
15-Feb-2019
16.2928
--
5750000
14-Feb-2019
16.171109
--
5750000
13-Feb-2019
15.995644
--
5750000
12-Feb-2019
16.06014
--
5750000
11-Feb-2019
15.817828
--
5750000
08-Feb-2019
16.042473
--
5750000
07-Feb-2019
15.940022
--
5750000
06-Feb-2019
16.220166
--
5750000
05-Feb-2019
16.770499
--
5650000
04-Feb-2019
16.793761
--
5650000
01-Feb-2019
16.801457
--
5650000
31-Jan-2019
16.785396
--
5650000
30-Jan-2019
16.51472
--
5250000
29-Jan-2019
16.219922
--
5250000
28-Jan-2019
15.947231
--
5100000
25-Jan-2019
16.168695
--
5100000
24-Jan-2019
16.227452
--
5100000
23-Jan-2019
15.816031
--
5100000
22-Jan-2019
15.683897
--
5100000
18-Jan-2019
15.845928
--
5100000
17-Jan-2019
15.738606
--
5100000
16-Jan-2019
15.657917
--
5100000
15-Jan-2019
15.784635
--
5100000
14-Jan-2019
15.79726
--
5100000
11-Jan-2019
15.592675
--
5100000
10-Jan-2019
15.668192
--
4850000
09-Jan-2019
15.568399
--
4850000
08-Jan-2019
15.200235
--
4850000
07-Jan-2019
15.268127
--
4850000
04-Jan-2019
15.378228
--
4850000
03-Jan-2019
15.203054
--
4850000
02-Jan-2019
14.919583
--
4850000
31-Dec-2018
14.355153
--
4850000
28-Dec-2018
14.389136
0.062931
4850000
27-Dec-2018
14.013645
--
4850000
26-Dec-2018
13.865976
--
4850000
24-Dec-2018
13.999288
--
4850000
21-Dec-2018
14.092225
--
4850000
20-Dec-2018
14.194386
--
4600000
19-Dec-2018
14.030492
--
4600000
18-Dec-2018
14.007342
0.307901
4600000
17-Dec-2018
14.195015
--
4600000
14-Dec-2018
14.414635
--
4600000
13-Dec-2018
14.459491
--
4600000
12-Dec-2018
14.552327
--
4600000
11-Dec-2018
14.198554
--
4600000
10-Dec-2018
13.942564
--
4600000
07-Dec-2018
14.430481
--
4600000
06-Dec-2018
14.323444
--
4600000
04-Dec-2018
14.529468
--
4600000
03-Dec-2018
14.693399
--
4600000
30-Nov-2018
14.429808
--
4600000
29-Nov-2018
14.527497
--
4600000
28-Nov-2018
14.379861
--
4250000
27-Nov-2018
14.086115
--
4250000
26-Nov-2018
13.862333
--
4250000
23-Nov-2018
14.164524
--
4250000
21-Nov-2018
14.320449
--
4250000
20-Nov-2018
14.530062
--
4250000
19-Nov-2018
14.58049
--
4250000
16-Nov-2018
14.683784
--
4250000
15-Nov-2018
14.185052
--
4250000
14-Nov-2018
14.158542
--
4250000
13-Nov-2018
13.947394
--
4250000
12-Nov-2018
14.123972
--
4250000
09-Nov-2018
14.07555
--
4250000
08-Nov-2018
14.087599
--
4250000
07-Nov-2018
14.341111
--
4250000
06-Nov-2018
14.550067
--
4250000
05-Nov-2018
14.822039
--
4050000
02-Nov-2018
14.652283
--
4050000
01-Nov-2018
14.642034
--
4050000
31-Oct-2018
14.438984
--
4050000
30-Oct-2018
14.403435
--
4050000
29-Oct-2018
14.1444
--
4050000
26-Oct-2018
14.342509
--
4050000
25-Oct-2018
14.145891
--
3900000
24-Oct-2018
13.872598
--
3900000
23-Oct-2018
14.084669
--
3900000
22-Oct-2018
14.227123
--
3900000
19-Oct-2018
13.841285
--
3900000
18-Oct-2018
13.693977
--
3900000
17-Oct-2018
13.746341
--
3900000
16-Oct-2018
13.596129
--
3900000
15-Oct-2018
13.169879
--
3900000
12-Oct-2018
13.146249
--
3900000
11-Oct-2018
13.24109
--
3900000
10-Oct-2018
13.331893
--
4100000
09-Oct-2018
13.764249
--
4100000
08-Oct-2018
13.71846
--
4100000
05-Oct-2018
12.753758
--
4100000
04-Oct-2018
12.639775
--
4100000
03-Oct-2018
12.870402
--
4100000
02-Oct-2018
12.249916
--
4100000
01-Oct-2018
11.65312
--
4100000
28-Sep-2018
12.028755
--
4100000
27-Sep-2018
12.111739
--
4100000
26-Sep-2018
11.741408
--
4100000
25-Sep-2018
11.567163
--
4100000
24-Sep-2018
11.725151
--
4100000
21-Sep-2018
11.867724
--
4100000
20-Sep-2018
11.554009
--
4100000
19-Sep-2018
11.467926
--
4100000
18-Sep-2018
11.469078
--
4100000
17-Sep-2018
11.252873
--
4100000
14-Sep-2018
10.985057
--
4100000
13-Sep-2018
10.989679
--
4100000
12-Sep-2018
11.241922
--
4100000
11-Sep-2018
11.160706
--
4100000
10-Sep-2018
11.627012
--
4100000
07-Sep-2018
11.723346
--
4100000
06-Sep-2018
11.446354
--
4100000
05-Sep-2018
11.371816
--
4100000
04-Sep-2018
11.412474
--
4100000
31-Aug-2018
11.872959
--
4100000
30-Aug-2018
11.570977
--
4100000
29-Aug-2018
11.949042
--
4100000
28-Aug-2018
11.893282
--
4100000
27-Aug-2018
12.227395
--
4100000
24-Aug-2018
11.899779
--
4100000
23-Aug-2018
11.884627
--
4300000
22-Aug-2018
12.098839
--
4300000
21-Aug-2018
12.194709
--
4300000
20-Aug-2018
12.649282
--
4300000
17-Aug-2018
12.636747
--
4300000
16-Aug-2018
12.957049
--
4300000
15-Aug-2018
12.835962
--
4300000
14-Aug-2018
13.247173
--
4300000
13-Aug-2018
12.877176
--
4300000
10-Aug-2018
12.898228
--
4300000
09-Aug-2018
13.389255
--
4300000
08-Aug-2018
13.784322
--
4300000
07-Aug-2018
14.068925
--
4300000
06-Aug-2018
14.168948
--
4300000
03-Aug-2018
14.214678
--
4300000
02-Aug-2018
13.791582
--
4300000
01-Aug-2018
13.839015
--
4100000
31-Jul-2018
13.66585
--
4100000
30-Jul-2018
13.897128
--
4100000
27-Jul-2018
13.985389
--
4100000
26-Jul-2018
13.94151
--
4100000
25-Jul-2018
14.149066
--
4100000
24-Jul-2018
13.9816
--
4100000
23-Jul-2018
13.625585
--
4100000
20-Jul-2018
13.789859
--
4100000
19-Jul-2018
13.184013
--
3950000
18-Jul-2018
13.232128
--
3950000
17-Jul-2018
13.109168
--
3950000
16-Jul-2018
12.97703
--
3950000
13-Jul-2018
12.939969
--
3950000
12-Jul-2018
12.805567
--
3950000
11-Jul-2018
12.66943
--
3950000
10-Jul-2018
12.825415
--
3950000
09-Jul-2018
12.743096
--
3950000
06-Jul-2018
12.531102
--
3950000
05-Jul-2018
12.47551
--
3950000
03-Jul-2018
12.456036
--
3950000
02-Jul-2018
12.274173
--
3950000
29-Jun-2018
12.556807
--
3950000
28-Jun-2018
12.448538
--
3950000
27-Jun-2018
12.397254
--
3950000
26-Jun-2018
12.692562
--
3950000
25-Jun-2018
12.590603
--
3950000
22-Jun-2018
12.607413
--
3950000
21-Jun-2018
12.444031
--
3950000
20-Jun-2018
12.843312
--
3950000
19-Jun-2018
12.699825
0.320001
3950000
18-Jun-2018
12.809622
--
3950000
15-Jun-2018
12.794374
--
3950000
14-Jun-2018
13.276385
--
3950000
13-Jun-2018
13.371363
--
3950000
12-Jun-2018
13.381814
--
3950000
11-Jun-2018
13.454469
--
3950000
08-Jun-2018
13.166131
--
3950000
07-Jun-2018
12.686147
--
4150000
06-Jun-2018
13.433503
--
4150000
05-Jun-2018
13.8915
--
4400000
04-Jun-2018
14.413824
--
4400000
01-Jun-2018
14.120671
--
4400000
31-May-2018
13.88979
--
4400000
30-May-2018
13.817974
--
4400000
29-May-2018
13.618397
--
4400000
25-May-2018
14.496158
--
4400000
24-May-2018
14.772554
--
4400000
23-May-2018
14.746965
--
4400000
22-May-2018
15.014586
--
4400000
21-May-2018
14.484827
--
4400000
18-May-2018
14.256977
--
4400000
17-May-2018
14.662227
--
4400000
16-May-2018
15.111049
--
4400000
15-May-2018
14.815062
--
4400000
14-May-2018
15.274633
--
4400000
11-May-2018
15.735915
--
4400000
10-May-2018
16.051637
--
4400000
09-May-2018
15.743694
--
4400000
08-May-2018
15.725834
--
4400000
07-May-2018
15.752904
--
4400000
04-May-2018
16.013716
--
4400000
03-May-2018
15.819998
--
4400000
02-May-2018
16.135592
--
4400000
01-May-2018
16.613249
--
4400000
30-Apr-2018
16.705441
--
4400000
27-Apr-2018
16.788994
--
4400000
26-Apr-2018
16.724786
--
4400000
25-Apr-2018
16.581633
--
4400000
24-Apr-2018
16.767819
--
4400000
23-Apr-2018
17.047181
--
4400000
20-Apr-2018
17.150224
--
4400000
19-Apr-2018
17.100367
--
4400000
18-Apr-2018
17.111423
--
4650000
17-Apr-2018
16.721287
--
4650000
16-Apr-2018
16.294712
--
4650000
13-Apr-2018
16.569939
--
4650000
12-Apr-2018
16.832508
--
4650000
11-Apr-2018
16.520354
--
4650000
10-Apr-2018
16.388448
--
4650000
09-Apr-2018
16.443594
--
4650000
06-Apr-2018
16.75054
--
4650000
05-Apr-2018
16.94494
--
4650000
04-Apr-2018
16.545345
--
4650000
03-Apr-2018
16.829661
--
4650000
02-Apr-2018
16.913327
--
4650000
29-Mar-2018
17.104913
--
4650000
28-Mar-2018
16.739474
--
4650000
27-Mar-2018
16.876636
--
4650000
26-Mar-2018
17.255063
--
4650000
23-Mar-2018
17.142039
--
4650000
22-Mar-2018
17.370754
--
4650000
21-Mar-2018
17.405816
--
4650000
20-Mar-2018
17.263194
--
4650000
19-Mar-2018
17.272161
--
4650000
16-Mar-2018
17.458434
--
4650000
15-Mar-2018
17.357253
--
4650000
14-Mar-2018
17.457676
--
4650000
13-Mar-2018
17.625413
--
4650000
12-Mar-2018
17.514933
--
4650000
09-Mar-2018
17.352849
--
4650000
08-Mar-2018
17.036448
--
4650000
07-Mar-2018
17.314411
--
4650000
06-Mar-2018
17.491363
--
4650000
05-Mar-2018
17.446278
--
4650000
02-Mar-2018
17.445081
--
4650000
01-Mar-2018
17.504874
--
4650000
28-Feb-2018
17.596971
--
4650000
27-Feb-2018
17.764853
--
4650000
26-Feb-2018
17.984055
--
4650000
23-Feb-2018
17.809746
--
4650000
22-Feb-2018
17.560561
--
4650000
21-Feb-2018
17.506843
--
4650000
20-Feb-2018
17.532632
--
4650000
16-Feb-2018
17.417931
--
4650000
15-Feb-2018
17.329489
--
4650000
14-Feb-2018
17.063729
--
4650000
13-Feb-2018
16.412988
--
4650000
12-Feb-2018
16.413252
--
4650000
09-Feb-2018
16.430731
--
4650000
08-Feb-2018
16.719899
--
4650000
07-Feb-2018
16.98328
--
4650000
06-Feb-2018
17.101514
--
4650000
05-Feb-2018
17.054527
--
4650000
02-Feb-2018
17.566032
--
4650000
01-Feb-2018
18.129652
--
4650000
31-Jan-2018
17.96288
--
4650000
30-Jan-2018
17.699322
--
4650000
29-Jan-2018
17.875139
--
4650000
26-Jan-2018
18.034124
--
4850000
25-Jan-2018
17.722176
--
4850000
24-Jan-2018
17.487397
--
4850000
23-Jan-2018
16.703922
--
4850000
22-Jan-2018
17.147926
--
4850000
19-Jan-2018
17.160352
--
4850000
18-Jan-2018
17.111479
--
4850000
17-Jan-2018
17.155297
--
4850000
16-Jan-2018
16.995023
--
4850000
12-Jan-2018
17.061099
--
4850000
11-Jan-2018
17.085413
--
4850000
10-Jan-2018
16.816832
--
4650000
09-Jan-2018
16.841565
--
4650000
08-Jan-2018
17.038675
--
4650000
05-Jan-2018
17.032354
--
4650000
04-Jan-2018
17.072212
--
4650000
03-Jan-2018
16.804615
--
4650000
02-Jan-2018
16.748788
--
5000000
29-Dec-2017
16.276286
--
5000000
28-Dec-2017
16.340414
0.018095
5350000
27-Dec-2017
16.178129
--
5350000
26-Dec-2017
15.98161
--
5350000
22-Dec-2017
15.834736
--
5350000
21-Dec-2017
15.818167
--
5350000
20-Dec-2017
15.645507
--
5350000
19-Dec-2017
15.424907
0.370036
5350000
18-Dec-2017
16.016843
--
5350000
15-Dec-2017
15.800476
--
5350000
14-Dec-2017
15.527304
--
5350000
13-Dec-2017
15.738166
--
5200000
12-Dec-2017
15.683788
--
5200000
11-Dec-2017
15.747913
--
5200000
08-Dec-2017
15.752843
--
5200000
07-Dec-2017
15.576298
--
5200000
06-Dec-2017
15.944605
--
5200000
05-Dec-2017
15.853357
--
5200000
04-Dec-2017
15.847859
--
5200000
01-Dec-2017
15.678811
--
5200000
30-Nov-2017
15.59552
--
5200000
29-Nov-2017
16.107116
--
5200000
28-Nov-2017
16.401177
--
5200000
27-Nov-2017
16.408304
--
5200000
24-Nov-2017
16.436535
--
5200000
22-Nov-2017
16.300595
--
5200000
21-Nov-2017
16.21692
--
5200000
20-Nov-2017
15.932101
--
5200000
17-Nov-2017
15.851902
--
4950000
16-Nov-2017
15.576063
--
4950000
15-Nov-2017
14.981358
--
4950000
14-Nov-2017
15.029218
--
4950000
13-Nov-2017
15.282984
--
4950000
10-Nov-2017
15.238412
--
4950000
09-Nov-2017
15.551268
--
4950000
08-Nov-2017
15.939133
--
4950000
07-Nov-2017
15.366636
--
4950000
06-Nov-2017
15.834328
--
4950000
03-Nov-2017
15.746701
--
4950000
02-Nov-2017
16.169238
--
4950000
01-Nov-2017
16.159617
--
4950000
31-Oct-2017
16.130234
--
4950000
30-Oct-2017
16.207149
--
4950000
27-Oct-2017
16.473423
--
4950000
26-Oct-2017
16.638745
--
4950000
25-Oct-2017
17.031563
--
4950000
24-Oct-2017
16.904766
--
4700000
23-Oct-2017
16.980601
--
4700000
20-Oct-2017
17.379592
--
4700000
19-Oct-2017
17.370286
--
4700000
18-Oct-2017
17.388522
--
4700000
17-Oct-2017
16.970655
--
4700000
16-Oct-2017
17.31478
--
4700000
13-Oct-2017
17.561308
--
4700000
12-Oct-2017
17.491366
--
4700000
11-Oct-2017
17.522842
--
4550000
10-Oct-2017
17.611561
--
4550000
09-Oct-2017
17.257315
--
4550000
06-Oct-2017
17.443917
--
4550000
05-Oct-2017
17.62966
--
4550000
04-Oct-2017
17.727148
--
4550000
03-Oct-2017
17.489978
--
4550000
02-Oct-2017
17.050855
--
4550000
29-Sep-2017
16.92859
--
4400000
28-Sep-2017
16.452724
--
4250000
27-Sep-2017
16.427952
--
4000000
26-Sep-2017
16.757982
--
4000000
25-Sep-2017
16.799996
--
4000000
22-Sep-2017
17.435236
--
4000000
21-Sep-2017
17.325361
--
4000000
20-Sep-2017
17.447784
--
4000000
19-Sep-2017
17.469881
--
4000000
18-Sep-2017
17.567639
--
4000000
15-Sep-2017
17.559928
--
3850000
14-Sep-2017
17.342345
--
3850000
13-Sep-2017
17.202488
--
3850000
12-Sep-2017
17.257434
--
3850000
11-Sep-2017
17.552158
--
3850000
08-Sep-2017
17.25934
--
3850000
07-Sep-2017
17.209833
--
3850000
06-Sep-2017
17.117639
--
3850000
05-Sep-2017
16.843726
--
3850000
01-Sep-2017
16.47249
--
3850000
31-Aug-2017
16.185996
--
3850000
30-Aug-2017
15.976588
--
3850000
29-Aug-2017
15.848798
--
3850000
28-Aug-2017
15.881388
--
3850000
25-Aug-2017
15.798156
--
3850000
24-Aug-2017
15.840741
--
3850000
23-Aug-2017
15.569891
--
3850000
22-Aug-2017
15.514635
--
3850000
21-Aug-2017
15.324137
--
3850000
18-Aug-2017
15.20969
--
3850000
17-Aug-2017
15.077157
--
3850000
16-Aug-2017
15.137367
--
3850000
15-Aug-2017
14.921185
--
3850000
14-Aug-2017
15.001646
--
3850000
11-Aug-2017
14.911006
--
3850000
10-Aug-2017
14.839313
--
3850000
09-Aug-2017
15.030052
--
3850000
08-Aug-2017
15.13353
--
3850000
07-Aug-2017
15.163051
--
3850000
04-Aug-2017
14.990775
--
3850000
03-Aug-2017
14.930662
--
3850000
02-Aug-2017
14.934863
--
3850000
01-Aug-2017
14.867877
--
3850000
31-Jul-2017
14.83122
--
3850000
28-Jul-2017
14.631809
--
3850000
27-Jul-2017
14.438698
--
3850000
26-Jul-2017
14.323326
--
3850000
25-Jul-2017
14.481847
--
3850000
24-Jul-2017
14.539215
--
3850000
21-Jul-2017
14.561348
--
3850000
20-Jul-2017
14.474844
--
3850000
19-Jul-2017
14.373402
--
3850000
18-Jul-2017
14.310575
--
3950000
17-Jul-2017
14.221581
--
3950000
14-Jul-2017
14.123879
--
3950000
13-Jul-2017
13.936903
--
4200000
12-Jul-2017
13.77014
--
4200000
11-Jul-2017
13.447156
--
4200000
10-Jul-2017
13.35369
--
4200000
07-Jul-2017
13.10222
--
4200000
06-Jul-2017
12.992562
--
4200000
05-Jul-2017
12.964615
--
4200000
03-Jul-2017
12.960537
--
4200000
30-Jun-2017
12.877309
--
4200000
29-Jun-2017
12.752817
--
4200000
28-Jun-2017
12.702838
--
4200000
27-Jun-2017
12.626183
--
4200000
26-Jun-2017
12.685949
--
4200000
23-Jun-2017
12.497582
--
4200000
22-Jun-2017
12.402109
--
4500000
21-Jun-2017
12.364994
--
4500000
20-Jun-2017
12.569458
0.167999
4500000
19-Jun-2017
13.035014
--
4500000
16-Jun-2017
13.073476
--
4500000
15-Jun-2017
13.059333
--
4500000
14-Jun-2017
13.027323
--
4500000
13-Jun-2017
12.816359
--
4500000
12-Jun-2017
12.89679
--
4500000
09-Jun-2017
13.056825
--
4500000
08-Jun-2017
13.04416
--
4500000
07-Jun-2017
13.1344
--
4500000
06-Jun-2017
13.01096
--
4500000
05-Jun-2017
12.807163
--
4500000
02-Jun-2017
13.085787
--
4500000
01-Jun-2017
13.089482
--
4500000
31-May-2017
13.185079
--
4500000
30-May-2017
13.262322
--
4500000
26-May-2017
13.310031
--
4500000
25-May-2017
12.992915
--
4250000
24-May-2017
13.090263
--
4250000
23-May-2017
12.875363
--
4250000
22-May-2017
12.495431
--
4250000
19-May-2017
12.950251
--
4250000
18-May-2017
12.373429
--
4250000
17-May-2017
14.867595
--
4250000
16-May-2017
15.142017
--
4250000
15-May-2017
14.912041
--
4250000
12-May-2017
14.787203
--
4250000
11-May-2017
14.747712
--
4250000
10-May-2017
14.688696
--
4250000
09-May-2017
14.373796
--
4250000
08-May-2017
14.125351
--
4250000
05-May-2017
14.238197
--
4250000
04-May-2017
14.099118
--
4250000
03-May-2017
14.416298
--
4250000
02-May-2017
14.315003
--
4250000
01-May-2017
13.986271
--
4250000
28-Apr-2017
13.891413
--
4250000
27-Apr-2017
13.61647
--
4250000
26-Apr-2017
13.623208
--
4250000
25-Apr-2017
13.787668
--
4250000
24-Apr-2017
13.735258
--
4250000
21-Apr-2017
13.60828
--
4250000
20-Apr-2017
13.632323
--
4250000
19-Apr-2017
13.624916
--
4250000
18-Apr-2017
13.861885
--
4250000
17-Apr-2017
13.841265
--
4250000
13-Apr-2017
13.445416
--
4250000
12-Apr-2017
13.424158
--
4250000
11-Apr-2017
13.543065
--
4250000
10-Apr-2017
13.583684
--
4250000
07-Apr-2017
13.638172
--
4250000
06-Apr-2017
13.622225
--
4250000
05-Apr-2017
13.824521
--
4250000
04-Apr-2017
13.809355
--
4250000
03-Apr-2017
13.750453
--
4250000
31-Mar-2017
13.491241
--
4250000
30-Mar-2017
13.626976
--
4250000
29-Mar-2017
13.659146
--
4250000
28-Mar-2017
13.498035
--
4250000
27-Mar-2017
13.471326
--
4250000
24-Mar-2017
13.461489
--
4250000
23-Mar-2017
13.433672
--
4250000
22-Mar-2017
13.617437
--
4250000
21-Mar-2017
13.542935
--
4250000
20-Mar-2017
13.855629
--
4250000
17-Mar-2017
13.855624
--
4250000
16-Mar-2017
14.013307
--
4250000
15-Mar-2017
13.85644
--
4250000
14-Mar-2017
13.624556
--
4350000
13-Mar-2017
13.748958
--
4350000
10-Mar-2017
13.555128
--
4350000
09-Mar-2017
13.36169
--
4150000
08-Mar-2017
13.74342
--
4150000
07-Mar-2017
14.196437
--
4150000
06-Mar-2017
14.172124
--
4150000
03-Mar-2017
13.984865
--
4150000
02-Mar-2017
13.987247
--
4150000
01-Mar-2017
14.160866
--
4150000
28-Feb-2017
14.025005
--
4150000
27-Feb-2017
14.026084
--
4150000
24-Feb-2017
14.079511
--
4100000
23-Feb-2017
14.304689
--
4000000
22-Feb-2017
14.366001
--
3800000
21-Feb-2017
14.50969
--
3700000
17-Feb-2017
14.145927
--
3650000
16-Feb-2017
14.260416
--
3450000
15-Feb-2017
14.232505
--
3400000
14-Feb-2017
13.776674
--
3400000
13-Feb-2017
13.859261
--
3400000
10-Feb-2017
13.689165
--
3400000
09-Feb-2017
13.404128
--
3400000
08-Feb-2017
13.275683
--
3400000
07-Feb-2017
13.141705
--
3400000
06-Feb-2017
13.230101
--
3400000
03-Feb-2017
13.37765
--
3400000
02-Feb-2017
13.286255
--
3400000
01-Feb-2017
13.095782
--
3400000
31-Jan-2017
13.064313
--
3400000
30-Jan-2017
12.970334
--
3400000
27-Jan-2017
13.127138
--
3400000
26-Jan-2017
12.963884
--
3400000
25-Jan-2017
12.865354
--
3400000
24-Jan-2017
12.887317
--
3400000
23-Jan-2017
12.777521
--
3400000
20-Jan-2017
12.570005
--
3400000
19-Jan-2017
12.317525
--
3400000
18-Jan-2017
12.446489
--
3400000
17-Jan-2017
12.517995
--
3400000
13-Jan-2017
12.284366
--
3400000
12-Jan-2017
12.337716
--
3400000
11-Jan-2017
11.82756
--
3400000
10-Jan-2017
11.919942
--
3400000
09-Jan-2017
11.844328
--
3400000
06-Jan-2017
11.730897
--
3400000
05-Jan-2017
11.839666
--
3400000
04-Jan-2017
11.685224
--
3400000
03-Jan-2017
11.467679
--
3400000
30-Dec-2016
11.188926
--
3400000
29-Dec-2016
11.222732
--
3400000
28-Dec-2016
11.046275
--
3400000
27-Dec-2016
10.904478
--
3400000
23-Dec-2016
10.819049
--
3400000
22-Dec-2016
10.533051
--
3400000
21-Dec-2016
10.487471
0.248783
3400000
20-Dec-2016
10.546658
--
3400000
19-Dec-2016
10.505612
--
3400000
16-Dec-2016
10.554094
--
3400000
15-Dec-2016
10.566075
--
3400000
14-Dec-2016
10.74699
--
3400000
13-Dec-2016
10.883944
--
3400000
12-Dec-2016
10.769557
--
3400000
09-Dec-2016
10.958219
--
3400000
08-Dec-2016
10.881423
--
3400000
07-Dec-2016
10.903007
--
3600000
06-Dec-2016
10.665956
--
3600000
05-Dec-2016
10.504079
--
3850000
02-Dec-2016
10.465004
--
3850000
01-Dec-2016
10.435079
--
3850000
30-Nov-2016
11.131585
--
3850000
29-Nov-2016
10.927658
--
3850000
28-Nov-2016
11.086685
--
3850000
25-Nov-2016
10.923894
--
3850000
23-Nov-2016
10.913399
--
3850000
22-Nov-2016
11.13075
--
3850000
21-Nov-2016
11.076069
--
3850000
18-Nov-2016
10.799761
--
3850000
17-Nov-2016
10.763104
--
3850000
16-Nov-2016
10.792254
--
4050000
15-Nov-2016
10.73297
--
4050000
14-Nov-2016
10.644317
--
4050000
11-Nov-2016
10.51356
--
4050000
10-Nov-2016
11.284937
--
4050000
09-Nov-2016
12.238043
--
4050000
08-Nov-2016
12.534677
--
4050000
07-Nov-2016
12.474623
--
4050000
04-Nov-2016
11.933312
--
4050000
03-Nov-2016
12.027348
--
4050000
02-Nov-2016
12.302247
--
4050000
01-Nov-2016
12.312157
--
4050000
31-Oct-2016
12.884143
--
4050000
28-Oct-2016
12.818524
--
4050000
27-Oct-2016
12.843647
--
4050000
26-Oct-2016
12.98531
--
4050000
25-Oct-2016
13.025959
--
4050000
24-Oct-2016
13.055153
--
4050000
21-Oct-2016
12.850285
--
4050000
20-Oct-2016
12.726567
--
4050000
19-Oct-2016
12.710557
--
4050000
18-Oct-2016
12.660049
--
4050000
17-Oct-2016
12.420863
--
4050000
14-Oct-2016
12.329739
--
4050000
13-Oct-2016
12.166074
--
4050000
12-Oct-2016
12.24551
--
4050000
11-Oct-2016
12.162383
--
4050000
10-Oct-2016
12.276015
--
4050000
07-Oct-2016
12.20275
--
4050000
06-Oct-2016
12.092741
--
4050000
05-Oct-2016
12.01983
--
4050000
04-Oct-2016
11.897207
--
4050000
03-Oct-2016
11.880025
--
4050000
30-Sep-2016
11.598823
--
4200000
29-Sep-2016
11.710748
--
4200000
28-Sep-2016
11.738583
--
4200000
27-Sep-2016
11.62535
--
4200000
26-Sep-2016
11.605554
--
4200000
23-Sep-2016
11.79083
--
4200000
22-Sep-2016
11.99771
--
4200000
21-Sep-2016
11.766146
--
4200000
20-Sep-2016
11.627074
--
4200000
19-Sep-2016
11.533202
--
4200000
16-Sep-2016
11.343876
--
4200000
15-Sep-2016
11.280554
--
4200000
14-Sep-2016
11.16242
--
4200000
13-Sep-2016
11.266522
--
4350000
12-Sep-2016
11.599915
--
4350000
09-Sep-2016
11.561
--
4350000
08-Sep-2016
12.185334
--
4350000
07-Sep-2016
12.111006
--
4350000
06-Sep-2016
11.950585
--
4350000
02-Sep-2016
11.757
--
4350000
01-Sep-2016
11.48537
--
4350000
31-Aug-2016
11.514274
--
4350000
30-Aug-2016
11.455715
--
4350000
29-Aug-2016
11.53206
--
4350000
26-Aug-2016
11.554351
--
4350000
25-Aug-2016
11.411183
--
4250000
24-Aug-2016
11.474063
--
4250000
23-Aug-2016
11.678834
--
4250000
22-Aug-2016
11.661645
--
4250000
19-Aug-2016
11.850197
--
4250000
18-Aug-2016
11.83079
--
4250000
17-Aug-2016
11.828584
--
4250000
16-Aug-2016
11.866362
--
4250000
15-Aug-2016
11.986002
--
4250000
12-Aug-2016
11.94186
--
4250000
11-Aug-2016
12.116234
--
4250000
10-Aug-2016
11.966682
--
4250000
09-Aug-2016
12.052294
--
4250000
08-Aug-2016
11.851389
--
4250000
05-Aug-2016
12.002049
--
4250000
04-Aug-2016
11.844917
--
4250000
03-Aug-2016
11.541752
--
4250000
02-Aug-2016
11.480396
--
4250000
01-Aug-2016
11.554244
--
4250000
29-Jul-2016
11.633852
--
4250000
28-Jul-2016
11.240403
--
4250000
27-Jul-2016
11.235497
--
4250000
26-Jul-2016
11.258757
--
4250000
25-Jul-2016
11.303394
--
4250000
22-Jul-2016
11.368121
--
4250000
21-Jul-2016
11.390102
--
4200000
20-Jul-2016
11.340141
--
3850000
19-Jul-2016
11.205333
--
3450000
18-Jul-2016
11.16323
--
3450000
15-Jul-2016
10.917022
--
3450000
14-Jul-2016
10.956492
--
3450000
13-Jul-2016
10.632527
--
3450000
12-Jul-2016
10.538788
--
3450000
11-Jul-2016
10.387917
--
3450000
08-Jul-2016
10.175774
--
3450000
07-Jul-2016
9.891474
--
3450000
06-Jul-2016
9.891276
--
3450000
05-Jul-2016
10.051547
--
3450000
01-Jul-2016
10.151564
--
3450000
30-Jun-2016
10.253823
--
3450000
29-Jun-2016
10.04651
--
3450000
28-Jun-2016
9.566185
--
3450000
27-Jun-2016
9.25724
--
3450000
24-Jun-2016
9.45587
--
3450000
23-Jun-2016
9.706769
--
3450000
22-Jun-2016
9.382872
0.148114
3400000
21-Jun-2016
9.512996
--
3400000
20-Jun-2016
9.433282
--
3400000
17-Jun-2016
9.189268
--
3400000
16-Jun-2016
8.975606
--
3400000
15-Jun-2016
8.986761
--
3400000
14-Jun-2016
8.933581
--
3400000
13-Jun-2016
9.167519
--
3400000
10-Jun-2016
9.266753
--
3400000
09-Jun-2016
9.578423
--
3400000
08-Jun-2016
9.604567
--
3400000
07-Jun-2016
9.178552
--
3250000
06-Jun-2016
9.057288
--
3250000
03-Jun-2016
8.930524
--
3250000
02-Jun-2016
8.720344
--
3250000
01-Jun-2016
8.515598
--
3250000
31-May-2016
8.466568
--
3250000
27-May-2016
8.467461
--
3250000
26-May-2016
8.598502
--
3250000
25-May-2016
8.577115
--
3250000
24-May-2016
8.678223
--
3250000
23-May-2016
8.599152
--
3250000
20-May-2016
8.791262
--
3250000
19-May-2016
8.646598
--
3250000
18-May-2016
8.876438
--
3250000
17-May-2016
9.034044
--
3250000
16-May-2016
9.154843
--
3250000
13-May-2016
9.219516
--
3250000
12-May-2016
9.398692
--
3250000
11-May-2016
9.317511
--
3250000
10-May-2016
9.196254
--
3250000
09-May-2016
8.707267
--
3250000
06-May-2016
8.873197
--
3250000
05-May-2016
8.83313
--
3250000
04-May-2016
8.911414
--
3250000
03-May-2016
8.783909
--
3250000
02-May-2016
9.085698
--
3250000
29-Apr-2016
9.250266
--
3250000
28-Apr-2016
9.216233
--
3250000
27-Apr-2016
9.089882
--
3250000
26-Apr-2016
8.931119
--
3250000
25-Apr-2016
8.733165
--
3250000
22-Apr-2016
8.687825
--
3250000
21-Apr-2016
8.99532
--
3250000
20-Apr-2016
8.965631
--
3250000
19-Apr-2016
9.020252
--
3250000
18-Apr-2016
8.800409
--
3250000
15-Apr-2016
8.967426
--
3250000
14-Apr-2016
8.926533
--
3250000
13-Apr-2016
8.883102
--
3250000
12-Apr-2016
8.702635
--
3250000
11-Apr-2016
8.491175
--
3250000
08-Apr-2016
8.28846
--
3250000
07-Apr-2016
7.858646
--
3250000
06-Apr-2016
7.948003
--
3250000
05-Apr-2016
8.060495
--
3250000
04-Apr-2016
8.225851
--
3250000
01-Apr-2016
8.520122
--
3250000
31-Mar-2016
8.492704
--
3250000
30-Mar-2016
8.551084
--
3250000
29-Mar-2016
8.408609
--
3150000
28-Mar-2016
8.372081
--
3150000
24-Mar-2016
8.096994
--
3150000
23-Mar-2016
8.171146
--
3150000
22-Mar-2016
8.522957
--
3150000
21-Mar-2016
8.464873
--
3150000
18-Mar-2016
8.441842
--
3150000
17-Mar-2016
8.377162
--
3150000
16-Mar-2016
7.654427
--
3150000
15-Mar-2016
7.636527
--
3150000
14-Mar-2016
8.112024
--
3150000
11-Mar-2016
8.254506
--
3150000
10-Mar-2016
8.139893
--
3150000
09-Mar-2016
7.94233
--
3150000
08-Mar-2016
7.672148
--
3150000
07-Mar-2016
7.670243
--
3150000
04-Mar-2016
7.748573
--
3150000
03-Mar-2016
7.415305
--
3150000
02-Mar-2016
7.063614
--
3150000
01-Mar-2016
6.867445
--
3150000
29-Feb-2016
6.744895
--
3150000
26-Feb-2016
6.570181
--
3150000
25-Feb-2016
6.643666
--
3150000
24-Feb-2016
6.542769
--
3150000
23-Feb-2016
6.608803
--
3150000
22-Feb-2016
6.77106
--
3150000
19-Feb-2016
6.457964
--
3150000
18-Feb-2016
6.474695
--
3150000
17-Feb-2016
6.53251
--
3150000
16-Feb-2016
6.397853
--
3150000
12-Feb-2016
6.373473
--
3150000
11-Feb-2016
6.412119
--
3150000
10-Feb-2016
6.603962
--
3150000
09-Feb-2016
6.71748
--
3150000
08-Feb-2016
6.717599
--
3150000
05-Feb-2016
6.688007
--
3150000
04-Feb-2016
6.714932
--
3150000
03-Feb-2016
6.515835
--
3150000
02-Feb-2016
6.384371
--
3150000
01-Feb-2016
6.527418
--
3150000
29-Jan-2016
6.331207
--
3150000
28-Jan-2016
6.050217
--
3150000
27-Jan-2016
6.027794
--
3150000
26-Jan-2016
5.902946
--
3150000
25-Jan-2016
5.948805
--
3150000
22-Jan-2016
5.92387
--
3150000
21-Jan-2016
5.812979
--
3150000
20-Jan-2016
5.931187
--
3150000
19-Jan-2016
6.092572
--
3150000
15-Jan-2016
6.143969
--
3150000
14-Jan-2016
6.281797
--
3150000
13-Jan-2016
6.324875
--
3150000
12-Jan-2016
6.2776
--
3150000
11-Jan-2016
6.305422
--
3150000
08-Jan-2016
6.381971
--
3150000
07-Jan-2016
6.41065
--
3150000
06-Jan-2016
6.508221
--
3150000
05-Jan-2016
6.607672
--
3150000
04-Jan-2016
6.632336
--
3150000
31-Dec-2015
7.061108
--
3150000
30-Dec-2015
6.978317
--
3150000
29-Dec-2015
7.150192
--
3150000
28-Dec-2015
7.125451
--
3150000
24-Dec-2015
7.016213
--
3150000
23-Dec-2015
6.975805
--
3150000
22-Dec-2015
6.830128
--
3150000
21-Dec-2015
6.798473
0.05594
3150000
18-Dec-2015
7.16222
--
3150000
17-Dec-2015
7.328251
--
3150000
16-Dec-2015
7.13788
--
3150000
15-Dec-2015
7.274283
--
3150000
14-Dec-2015
7.249571
--
3450000
11-Dec-2015
7.383739
--
3450000
10-Dec-2015
7.620967
--
3450000
09-Dec-2015
7.758772
--
3450000
08-Dec-2015
7.483609
--
3450000
07-Dec-2015
7.651271
--
3450000
04-Dec-2015
7.69541
--
3450000
03-Dec-2015
7.822538
--
3450000
02-Dec-2015
7.512597
--
3450000
01-Dec-2015
7.500831
--
3450000
30-Nov-2015
7.394683
--
3450000
27-Nov-2015
7.881231
--
3450000
25-Nov-2015
7.941315
--
3450000
24-Nov-2015
8.146267
--
3450000
23-Nov-2015
8.161347
--
3450000
20-Nov-2015
8.175748
--
3450000
19-Nov-2015
8.154295
--
3450000
18-Nov-2015
7.953652
--
3450000
17-Nov-2015
7.967366
--
3450000
16-Nov-2015
7.849871
--
3450000
13-Nov-2015
7.92615
--
3450000
12-Nov-2015
8.040831
--
3450000
11-Nov-2015
8.14849
--
3450000
10-Nov-2015
7.952628
--
3450000
09-Nov-2015
7.99126
--
3450000
06-Nov-2015
7.939752
--
3450000
05-Nov-2015
8.152302
--
3450000
04-Nov-2015
8.110927
--
3300000
03-Nov-2015
8.090999
--
3300000
02-Nov-2015
7.710025
--
3300000
30-Oct-2015
7.7363
--
3300000
29-Oct-2015
7.611713
--
3300000
28-Oct-2015
7.753789
--
3300000
27-Oct-2015
7.688147
--
3300000
26-Oct-2015
7.685277
--
3300000
23-Oct-2015
7.742379
--
3300000
22-Oct-2015
7.629028
--
3300000
21-Oct-2015
7.534584
--
3200000
20-Oct-2015
7.692309
--
3200000
19-Oct-2015
7.660797
--
3200000
16-Oct-2015
7.775775
--
3200000
15-Oct-2015
7.774359
--
3200000
14-Oct-2015
7.728482
--
3200000
13-Oct-2015
7.822673
--
3200000
12-Oct-2015
8.122992
--
3200000
09-Oct-2015
8.20784
--
3200000
08-Oct-2015
7.949171
--
3200000
07-Oct-2015
7.962178
--
3200000
06-Oct-2015
7.725603
--
3200000
05-Oct-2015
7.529245
--
3200000
02-Oct-2015
7.366716
--
3200000
01-Oct-2015
7.191541
--
3200000
30-Sep-2015
7.175777
--
3200000
29-Sep-2015
6.861138
--
3200000
28-Sep-2015
6.963082
--
3200000
25-Sep-2015
7.210179
--
3200000
24-Sep-2015
6.782057
--
3350000
23-Sep-2015
6.898145
--
3350000
22-Sep-2015
7.058582
--
3350000
21-Sep-2015
7.293836
--
3350000
18-Sep-2015
7.595809
--
3350000
17-Sep-2015
7.770369
--
3350000
16-Sep-2015
7.839371
--
3350000
15-Sep-2015
7.64274
--
3350000
14-Sep-2015
7.615153
--
3350000
11-Sep-2015
7.522457
--
3350000
10-Sep-2015
7.560942
--
3350000
09-Sep-2015
7.806781
--
3350000
08-Sep-2015
7.811389
--
3350000
04-Sep-2015
7.78658
--
3350000
03-Sep-2015
7.893761
--
3350000
02-Sep-2015
7.772805
--
3350000
01-Sep-2015
7.866214
--
3350000
31-Aug-2015
8.117393
--
3200000
28-Aug-2015
8.358492
--
3200000
27-Aug-2015
8.43471
--
3200000
26-Aug-2015
8.062519
--
3200000
25-Aug-2015
8.128604
--
3200000
24-Aug-2015
8.070328
--
3200000
21-Aug-2015
8.42534
--
3200000
20-Aug-2015
8.65862
--
3200000
19-Aug-2015
8.630855
--
3200000
18-Aug-2015
8.819876
--
3200000
17-Aug-2015
8.87559
--
3200000
14-Aug-2015
8.861926
--
3200000
13-Aug-2015
8.745295
--
3200000
12-Aug-2015
8.840936
--
3200000
11-Aug-2015
8.825439
--
3200000
10-Aug-2015
8.897723
--
3200000
07-Aug-2015
8.855686
--
3200000
06-Aug-2015
8.913868
--
3200000
05-Aug-2015
9.109638
--
3200000
04-Aug-2015
9.127447
--
3200000
03-Aug-2015
9.185538
--
3200000
31-Jul-2015
9.370119
--
3200000
30-Jul-2015
9.426864
--
3200000
29-Jul-2015
9.5375
--
3100000
28-Jul-2015
9.286915
--
3100000
27-Jul-2015
9.405809
--
3100000
24-Jul-2015
9.52082
--
3100000
23-Jul-2015
9.76882
--
3100000
22-Jul-2015
10.169542
--
3100000
21-Jul-2015
10.395378
--
3100000
20-Jul-2015
10.358258
--
3100000
17-Jul-2015
10.503939
--
3100000
16-Jul-2015
10.889125
--
3100000
15-Jul-2015
10.776425
--
3100000
14-Jul-2015
10.85838
--
3000000
13-Jul-2015
10.732465
--
3000000
10-Jul-2015
10.56484
--
3000000
09-Jul-2015
10.37343
--
3000000
08-Jul-2015
10.395287
--
3000000
07-Jul-2015
10.577331
--
3000000
06-Jul-2015
10.786848
--
3000000
02-Jul-2015
11.026073
--
3000000
01-Jul-2015
10.985749
--
3000000
30-Jun-2015
10.96744
--
3000000
29-Jun-2015
10.837815
--
3000000
26-Jun-2015
10.992806
--
3000000
25-Jun-2015
10.874011
0.243399
3000000
24-Jun-2015
11.324747
--
3000000
23-Jun-2015
11.35297
--
3000000
22-Jun-2015
11.415336
--
3000000
19-Jun-2015
11.356345
--
3000000
18-Jun-2015
11.488433
--
3000000
17-Jun-2015
11.245866
--
3000000
16-Jun-2015
11.255401
--
2950000
15-Jun-2015
11.282914
--
2950000
12-Jun-2015
11.278565
--
2950000
11-Jun-2015
11.227121
--
2950000
10-Jun-2015
11.499345
--
2950000
09-Jun-2015
11.417405
--
2950000
08-Jun-2015
11.431221
--
2950000
05-Jun-2015
11.366135
--
2950000
04-Jun-2015
11.526409
--
2950000
03-Jun-2015
11.602476
--
2950000
02-Jun-2015
11.591412
--
2950000
01-Jun-2015
11.242836
--
2950000
29-May-2015
11.119532
--
2950000
28-May-2015
11.311147
--
2950000
27-May-2015
11.379835
--
2950000
26-May-2015
11.3948
--
2950000
22-May-2015
11.898788
--
2950000
21-May-2015
12.084282
--
2950000
20-May-2015
12.0181
--
2950000
19-May-2015
12.041904
--
2950000
18-May-2015
12.126654
--
2950000
15-May-2015
12.368273
--
2950000
14-May-2015
12.057168
--
2950000
13-May-2015
11.85251
--
3500000
12-May-2015
11.915433
--
3500000
11-May-2015
11.943458
--
3950000
08-May-2015
12.217072
--
3950000
07-May-2015
12.012134
--
3950000
06-May-2015
12.1369
--
3950000
05-May-2015
12.145995
--
3950000
04-May-2015
11.922948
--
3950000
01-May-2015
12.016495
--
3950000
30-Apr-2015
12.08004
--
3950000
29-Apr-2015
12.328414
--
3950000
28-Apr-2015
12.536604
--
3950000
27-Apr-2015
12.56814
--
3350000
24-Apr-2015
12.467357
--
2750000
23-Apr-2015
12.229774
--
2600000
22-Apr-2015
12.147033
--
2600000
21-Apr-2015
12.012858
--
2600000
20-Apr-2015
11.939921
--
2600000
17-Apr-2015
11.901353
--
2600000
16-Apr-2015
11.997594
--
2600000
15-Apr-2015
11.807753
--
2600000
14-Apr-2015
11.694015
--
2600000
13-Apr-2015
11.622855
--
2600000
10-Apr-2015
11.718835
--
2450000
09-Apr-2015
11.721644
--
2450000
08-Apr-2015
11.561057
--
2450000
07-Apr-2015
11.486178
--
2450000
06-Apr-2015
11.712198
--
2450000
02-Apr-2015
11.285863
--
2450000
01-Apr-2015
11.091487
--
2450000
31-Mar-2015
10.770582
--
2450000
30-Mar-2015
10.550668
--
2450000
27-Mar-2015
10.464722
--
2450000
26-Mar-2015
10.727095
--
2450000
25-Mar-2015
10.952663
--
2450000
24-Mar-2015
10.913945
--
2350000
23-Mar-2015
10.879801
--
2350000
20-Mar-2015
10.653408
--
2350000
19-Mar-2015
10.303493
--
2350000
18-Mar-2015
10.445175
--
2300000
17-Mar-2015
10.253402
--
2300000
16-Mar-2015
10.280661
--
2300000
13-Mar-2015
10.167543
--
2100000
12-Mar-2015
10.642702
--
2100000
11-Mar-2015
10.638116
--
2100000
10-Mar-2015
10.411717
--
2100000
09-Mar-2015
10.501778
--
2100000
06-Mar-2015
10.961502
--
2100000
05-Mar-2015
11.248822
--
2100000
04-Mar-2015
11.28154
--
2100000
03-Mar-2015
11.738333
--
2100000
02-Mar-2015
11.895884
--
2100000
27-Feb-2015
12.007698
--
2100000
26-Feb-2015
12.052026
--
2100000
25-Feb-2015
12.010225
--
2100000
24-Feb-2015
12.064685
--
2100000
23-Feb-2015
11.881977
--
2100000
20-Feb-2015
11.873119
--
1950000
19-Feb-2015
11.94569
--
1950000
18-Feb-2015
11.971243
--
1950000
17-Feb-2015
11.861756
--
1950000
13-Feb-2015
11.930757
--
1950000
12-Feb-2015
11.702003
--
1950000
11-Feb-2015
11.410022
--
1950000
10-Feb-2015
11.650617
--
1950000
09-Feb-2015
12.02049
--
1950000
06-Feb-2015
12.041522
--
1950000
05-Feb-2015
12.395346
--
1950000
04-Feb-2015
12.262393
--
1950000
03-Feb-2015
12.422417
--
1950000
02-Feb-2015
12.325103
--
1950000
30-Jan-2015
12.228456
--
1950000
29-Jan-2015
12.934951
--
1950000
28-Jan-2015
12.91725
--
1950000
27-Jan-2015
13.184373
--
1950000
26-Jan-2015
13.109819
--
1950000
23-Jan-2015
13.453486
--
1950000
22-Jan-2015
13.711079
--
1950000
21-Jan-2015
13.470415
--
1950000
20-Jan-2015
13.178808
--
1950000
16-Jan-2015
13.505928
--
1950000
15-Jan-2015
13.379555
--
1950000
14-Jan-2015
13.400634
--
1950000
13-Jan-2015
13.328348
--
1950000
12-Jan-2015
13.268289
--
1950000
09-Jan-2015
13.620929
--
1950000
08-Jan-2015
13.679801
--
1950000
07-Jan-2015
13.568188
--
1950000
06-Jan-2015
13.387886
--
1950000
05-Jan-2015
13.350045
--
1950000
02-Jan-2015
13.895103
--
1950000
31-Dec-2014
14.368262
--
1950000
30-Dec-2014
14.338296
--
1950000
29-Dec-2014
14.138238
--
1950000
26-Dec-2014
14.034909
--
1950000
24-Dec-2014
13.942598
--
1950000
23-Dec-2014
13.921834
--
1950000
22-Dec-2014
14.115449
--
1950000
19-Dec-2014
13.988247
--
1950000
18-Dec-2014
13.792924
--
1950000
17-Dec-2014
13.629477
0.156046
1950000
16-Dec-2014
13.221623
--
1950000
15-Dec-2014
13.78493
--
1950000
12-Dec-2014
14.137146
--
1950000
11-Dec-2014
14.531674
--
1950000
10-Dec-2014
14.826005
--
1950000
09-Dec-2014
15.077938
--
1950000
08-Dec-2014
15.136609
--
1950000
05-Dec-2014
15.42546
--
1950000
04-Dec-2014
15.515181
--
1950000
03-Dec-2014
15.867129
--
1950000
02-Dec-2014
15.699522
--
1950000
01-Dec-2014
15.87141
--
1950000
28-Nov-2014
16.318516
--
1950000
26-Nov-2014
16.659534
--
1950000
25-Nov-2014
16.478261
--
1950000
24-Nov-2014
16.478002
--
1950000
21-Nov-2014
16.664719
--
1950000
20-Nov-2014
15.848669
--
1950000
19-Nov-2014
15.782714
--
1950000
18-Nov-2014
15.426768
--
1950000
17-Nov-2014
15.310107
--
1950000
14-Nov-2014
15.434108
--
1950000
13-Nov-2014
15.753396
--
1950000
12-Nov-2014
16.105278
--
1950000
11-Nov-2014
15.861696
--
1950000
10-Nov-2014
15.974139
--
2100000
07-Nov-2014
15.951113
--
2100000
06-Nov-2014
16.009184
--
2100000
05-Nov-2014
16.592504
--
2100000
04-Nov-2014
16.617769
--
2100000
03-Nov-2014
16.680306
--
2100000
31-Oct-2014
17.172674
--
2100000
30-Oct-2014
17.03018
--
2100000
29-Oct-2014
16.504074
--
2100000
28-Oct-2014
16.422015
--
2100000
27-Oct-2014
15.38027
--
2100000
24-Oct-2014
16.090147
--
2100000
23-Oct-2014
15.41865
--
2100000
22-Oct-2014
16.133355
--
1950000
21-Oct-2014
16.258758
--
1950000
20-Oct-2014
16.728904
--
1950000
17-Oct-2014
17.141811
--
1950000
16-Oct-2014
16.853886
--
1950000
15-Oct-2014
17.37781
--
1950000
14-Oct-2014
18.016534
--
1950000
13-Oct-2014
18.160018
--
1950000
10-Oct-2014
17.630712
--
1950000
09-Oct-2014
18.111901
--
1950000
08-Oct-2014
17.867792
--
1950000
07-Oct-2014
18.075415
--
1950000
06-Oct-2014
17.843368
--
1950000
03-Oct-2014
16.753382
--
1950000
02-Oct-2014
16.671777
--
1950000
01-Oct-2014
16.848559
--
1950000
30-Sep-2014
17.345903
--
1950000
29-Sep-2014
17.362031
--
1950000
26-Sep-2014
17.986639
--
1950000
25-Sep-2014
17.93197
--
1950000
24-Sep-2014
18.084501
--
1950000
23-Sep-2014
18.122998
--
1950000
22-Sep-2014
18.281662
--
1950000
19-Sep-2014
18.827222
--
1950000
18-Sep-2014
18.794282
--
2100000
17-Sep-2014
19.179451
--
2300000
16-Sep-2014
19.181925
--
3250000
15-Sep-2014
19.214861
--
3450000
12-Sep-2014
19.269148
--
3450000
11-Sep-2014
19.943873
--
2950000
10-Sep-2014
19.722612
--
2950000
09-Sep-2014
20.136374
--
2950000
08-Sep-2014
20.593927
--
2950000
05-Sep-2014
21.109141
--
2750000
04-Sep-2014
21.181633
--
2750000
03-Sep-2014
21.296899
--
1950000
02-Sep-2014
21.098577
--
1950000
29-Aug-2014
21.001224
--
1950000
28-Aug-2014
20.666477
--
1950000
27-Aug-2014
20.482033
--
1950000
26-Aug-2014
20.059173
--
1950000
25-Aug-2014
19.923639
--
1950000
22-Aug-2014
19.705582
--
1950000
21-Aug-2014
20.007559
--
1950000
20-Aug-2014
19.92081
--
1950000
19-Aug-2014
19.783197
--
1950000
18-Aug-2014
19.54284
--
1950000
15-Aug-2014
19.415105
--
1950000
14-Aug-2014
19.238272
--
1950000
13-Aug-2014
19.275311
--
1950000
12-Aug-2014
19.24315
--
1950000
11-Aug-2014
19.27397
--
1950000
08-Aug-2014
18.982402
--
1950000
07-Aug-2014
19.131817
--
1950000
06-Aug-2014
19.215109
--
1950000
05-Aug-2014
19.311763
--
1950000
04-Aug-2014
19.517403
--
1950000
01-Aug-2014
19.417634
--
1950000
31-Jul-2014
19.283252
--
1950000
30-Jul-2014
19.662899
--
1950000
29-Jul-2014
19.903503
--
1950000
28-Jul-2014
20.125366
--
1950000
25-Jul-2014
20.246063
--
1950000
24-Jul-2014
20.322482
--
1950000
23-Jul-2014
20.226921
--
1950000
22-Jul-2014
20.317152
--
1950000
21-Jul-2014
20.020197
--
1950000
18-Jul-2014
19.873846
--
1950000
17-Jul-2014
19.618744
--
1950000
16-Jul-2014
19.85686
--
1950000
15-Jul-2014
19.974875
--
1950000
14-Jul-2014
20.046281
--
1950000
11-Jul-2014
19.943334
--
1700000
10-Jul-2014
19.819501
--
1700000
09-Jul-2014
19.883936
--
1700000
08-Jul-2014
19.890553
--
1700000
07-Jul-2014
19.949031
--
1700000
03-Jul-2014
19.923061
--
1700000
02-Jul-2014
20.043343
--
1700000
01-Jul-2014
20.37177
--
1700000
30-Jun-2014
20.429003
--
1700000
27-Jun-2014
20.470936
--
1700000
26-Jun-2014
20.424548
--
1700000
25-Jun-2014
20.437771
0.279525
1700000
24-Jun-2014
20.662247
--
1700000
23-Jun-2014
20.558303
--
1700000
20-Jun-2014
20.51772
--
1700000
19-Jun-2014
20.73349
--
1700000
18-Jun-2014
20.495182
--
1700000
17-Jun-2014
20.378071
--
1700000
16-Jun-2014
20.52987
--
1700000
13-Jun-2014
20.55418
--
1700000
12-Jun-2014
20.670371
--
1700000
11-Jun-2014
20.638282
--
1700000
10-Jun-2014
20.585277
--
1700000
09-Jun-2014
20.505433
--
1700000
06-Jun-2014
20.127345
--
1700000
05-Jun-2014
19.560727
--
1700000
04-Jun-2014
19.474619
--
1700000
03-Jun-2014
19.558824
--
1700000
02-Jun-2014
19.452341
--
1700000
30-May-2014
19.717316
--
1700000
29-May-2014
20.102236
--
1700000
28-May-2014
19.838194
--
1700000
27-May-2014
19.774533
--
1700000
23-May-2014
20.011501
--
1700000
22-May-2014
20.069229
--
1700000
21-May-2014
19.949787
--
1700000
20-May-2014
19.923987
--
1700000
19-May-2014
20.080106
--
1700000
16-May-2014
20.057336
--
1700000
15-May-2014
20.00154
--
1700000
14-May-2014
20.17255
--
1700000
13-May-2014
20.186105
--
1700000
12-May-2014
20.03883
--
1700000
09-May-2014
19.909662
--
1700000
08-May-2014
20.008336
--
1700000
07-May-2014
19.936209
--
1700000
06-May-2014
19.761935
--
1700000
05-May-2014
19.769114
--
1700000
02-May-2014
19.784892
--
1700000
01-May-2014
19.318201
--
1700000
30-Apr-2014
19.290865
--
1700000
29-Apr-2014
19.273106
--
1700000
28-Apr-2014
19.020983
--
1700000
25-Apr-2014
19.098941
--
1700000
24-Apr-2014
19.396345
--
1700000
23-Apr-2014
19.220575
--
1700000
22-Apr-2014
19.395909
--
1700000
21-Apr-2014
19.475576
--
1700000
17-Apr-2014
19.382903
--
1700000
16-Apr-2014
19.366492
--
1700000
15-Apr-2014
19.126806
--
1700000
14-Apr-2014
19.521965
--
1700000
11-Apr-2014
19.574284
--
1700000
10-Apr-2014
19.666996
--
1700000
09-Apr-2014
19.62384
--
1650000
08-Apr-2014
19.855497
--
1650000
07-Apr-2014
19.541895
--
1650000
04-Apr-2014
19.50621
--
1650000
03-Apr-2014
19.190962
--
1650000
02-Apr-2014
19.311669
--
1650000
01-Apr-2014
19.030523
--
1650000
31-Mar-2014
19.108924
--
1650000
28-Mar-2014
18.891094
--
1650000
27-Mar-2014
18.712813
--
1650000
26-Mar-2014
17.98676
--
1650000
25-Mar-2014
18.16685
--
1650000
24-Mar-2014
18.076014
--
1650000
21-Mar-2014
18.071309
--
1650000
20-Mar-2014
17.857951
--
1650000
19-Mar-2014
17.68717
--
1650000
18-Mar-2014
17.518149
--
1650000
17-Mar-2014
17.136836
--
1650000
14-Mar-2014
17.134597
--
1650000
13-Mar-2014
17.396263
--
1650000
12-Mar-2014
17.385622
--
1650000
11-Mar-2014
17.520826
--
1650000
10-Mar-2014
17.471219
--
1650000
07-Mar-2014
17.793589
--
1650000
06-Mar-2014
18.285722
--
1650000
05-Mar-2014
17.94175
--
1650000
04-Mar-2014
18.037357
--
1650000
03-Mar-2014
18.037666
--
1650000
28-Feb-2014
18.106203
--
1650000
27-Feb-2014
18.228774
--
1650000
26-Feb-2014
17.890734
--
1650000
25-Feb-2014
17.986898
--
1650000
24-Feb-2014
18.148557
--
1650000
21-Feb-2014
17.82853
--
1650000
20-Feb-2014
17.593745
--
1650000
19-Feb-2014
17.369825
--
1650000
18-Feb-2014
17.173893
--
1650000
14-Feb-2014
17.862908
--
1650000
13-Feb-2014
17.638243
--
1650000
12-Feb-2014
17.73957
--
1650000
11-Feb-2014
17.79793
--
1650000
10-Feb-2014
17.808248
--
1650000
07-Feb-2014
17.97421
--
1650000
06-Feb-2014
17.914706
--
1650000
05-Feb-2014
17.474386
--
1650000
04-Feb-2014
17.515264
--
1750000
03-Feb-2014
17.450735
--
1750000
31-Jan-2014
17.864065
--
1750000
30-Jan-2014
17.882014
--
1750000
29-Jan-2014
17.89929
--
1750000
28-Jan-2014
18.265758
--
1750000
27-Jan-2014
18.24173
--
1750000
24-Jan-2014
18.309139
--
1750000
23-Jan-2014
18.834627
--
1750000
22-Jan-2014
19.213054
--
1750000
21-Jan-2014
19.073583
--
1750000
17-Jan-2014
19.26311
--
1750000
16-Jan-2014
19.30631
--
1750000
15-Jan-2014
19.538765
--
1750000
14-Jan-2014
19.421598
--
1750000
13-Jan-2014
19.474907
--
1750000
10-Jan-2014
19.266952
--
1750000
09-Jan-2014
18.972835
--
1750000
08-Jan-2014
19.46686
--
1750000
07-Jan-2014
19.614202
--
1750000
06-Jan-2014
19.6014
--
1750000
03-Jan-2014
19.735686
--
1750000
02-Jan-2014
19.114898
--
1750000
31-Dec-2013
19.845198
--
1750000
30-Dec-2013
19.835965
--
1750000
27-Dec-2013
19.696232
0.030965
1750000
26-Dec-2013
19.685565
--
1750000
24-Dec-2013
19.643162
--
1750000
23-Dec-2013
19.515196
--
1750000
20-Dec-2013
19.331796
--
1750000
19-Dec-2013
19.61802
--
1750000
18-Dec-2013
19.629157
0.070842
1750000
17-Dec-2013
19.701267
--
1750000
16-Dec-2013
19.711776
--
1750000
13-Dec-2013
19.578527
--
1750000
12-Dec-2013
19.557565
--
1750000
11-Dec-2013
19.671422
--
1750000
10-Dec-2013
20.085503
--
1750000
09-Dec-2013
19.970639
--
1750000
06-Dec-2013
19.839582
--
1750000
05-Dec-2013
19.588616
--
1750000
04-Dec-2013
19.381239
--
1750000
03-Dec-2013
19.590474
--
1750000
02-Dec-2013
19.88241
--
1750000
29-Nov-2013
20.333839
--
1750000
27-Nov-2013
20.324488
--
1750000
26-Nov-2013
20.370035
--
1750000
25-Nov-2013
20.592324
--
1750000
22-Nov-2013
20.685389
--
1750000
21-Nov-2013
20.323428
--
1750000
20-Nov-2013
20.805966
--
1750000
19-Nov-2013
20.894184
--
1750000
18-Nov-2013
21.137701
--
1750000
15-Nov-2013
20.617645
--
1750000
14-Nov-2013
20.509437
--
1750000
13-Nov-2013
20.11108
--
1750000
12-Nov-2013
20.010073
--
1750000
11-Nov-2013
20.236656
--
1750000
08-Nov-2013
20.140618
--
1750000
07-Nov-2013
20.604501
--
1750000
06-Nov-2013
20.777205
--
1750000
05-Nov-2013
21.161117
--
1750000
04-Nov-2013
21.813151
--
1750000
01-Nov-2013
21.551051
--
1750000
31-Oct-2013
22.007624
--
1750000
30-Oct-2013
22.37591
--
1750000
29-Oct-2013
22.522602
--
1750000
28-Oct-2013
22.665983
--
1750000
25-Oct-2013
22.548815
--
1750000
24-Oct-2013
22.400547
--
1750000
23-Oct-2013
22.791813
--
1750000
22-Oct-2013
23.230923
--
1750000
21-Oct-2013
23.02996
--
1750000
18-Oct-2013
23.140379
--
1750000
17-Oct-2013
23.301379
--
1750000
16-Oct-2013
23.343723
--
1750000
15-Oct-2013
23.07604
--
1750000
14-Oct-2013
22.901859
--
1750000
11-Oct-2013
22.910946
--
1750000
10-Oct-2013
22.776545
--
1750000
09-Oct-2013
22.396173
--
1750000
08-Oct-2013
22.285361
--
1750000
07-Oct-2013
22.274318
--
1750000
04-Oct-2013
22.392691
--
1750000
03-Oct-2013
22.280418
--
1750000
02-Oct-2013
22.524549
--
1750000
01-Oct-2013
22.424525
--
1750000
30-Sep-2013
22.137735
--
1750000
27-Sep-2013
22.058528
--
1750000
26-Sep-2013
22.266732
--
1750000
25-Sep-2013
22.369222
--
1750000
24-Sep-2013
22.63665
--
1750000
23-Sep-2013
22.588206
--
1750000
20-Sep-2013
22.500755
--
1750000
19-Sep-2013
22.763633
--
1750000
18-Sep-2013
22.471565
--
1750000
17-Sep-2013
22.042812
--
1750000
16-Sep-2013
21.869127
--
1750000
13-Sep-2013
21.701061
--
1750000
12-Sep-2013
21.645633
--
1750000
11-Sep-2013
21.358503
--
1750000
10-Sep-2013
21.683943
--
1750000
09-Sep-2013
21.632888
--
1750000
06-Sep-2013
21.322784
--
1750000
05-Sep-2013
20.902366
--
1750000
04-Sep-2013
20.515454
--
1750000
03-Sep-2013
20.200368
--
1750000
30-Aug-2013
19.777551
--
1750000
29-Aug-2013
19.729966
--
1750000
28-Aug-2013
19.673116
--
1750000
27-Aug-2013
19.285168
--
1750000
26-Aug-2013
19.729294
--
1750000
23-Aug-2013
19.897153
--
1750000
22-Aug-2013
18.935628
--
1750000
21-Aug-2013
19.128167
--
1800000
20-Aug-2013
19.480973
--
1800000
19-Aug-2013
19.714274
--
1800000
16-Aug-2013
20.208495
--
1800000
15-Aug-2013
20.241572
--
1800000
14-Aug-2013
20.702426
--
1800000
13-Aug-2013
20.695852
--
1800000
12-Aug-2013
21.093073
--
1800000
09-Aug-2013
21.092995
--
1800000
08-Aug-2013
20.723919
--
1800000
07-Aug-2013
20.171795
--
1800000
06-Aug-2013
20.293736
--
1800000
05-Aug-2013
20.594121
--
1800000
02-Aug-2013
20.7196
--
1800000
01-Aug-2013
20.835451
--
1800000
31-Jul-2013
20.758754
--
1800000
30-Jul-2013
21.010822
--
1800000
29-Jul-2013
21.163468
--
1800000
26-Jul-2013
21.263233
--
1800000
25-Jul-2013
21.315418
--
1800000
24-Jul-2013
21.152018
--
1800000
23-Jul-2013
21.424535
--
1800000
22-Jul-2013
21.315697
--
1800000
19-Jul-2013
21.090653
--
1800000
18-Jul-2013
21.120584
--
1800000
17-Jul-2013
20.900678
--
1800000
16-Jul-2013
20.813477
--
1800000
15-Jul-2013
20.689793
--
1800000
12-Jul-2013
20.185051
--
1800000
11-Jul-2013
20.406893
--
1800000
10-Jul-2013
19.970882
--
1800000
09-Jul-2013
20.026565
--
1800000
08-Jul-2013
20.055274
--
1800000
05-Jul-2013
19.915581
--
1800000
03-Jul-2013
19.870477
--
1800000
02-Jul-2013
20.342649
--
1800000
01-Jul-2013
21.219887
--
1800000
28-Jun-2013
21.622567
--
1800000
27-Jun-2013
22.086314
0.270644
1800000
26-Jun-2013
22.032489
--
1800000
25-Jun-2013
21.455666
--
1800000
24-Jun-2013
20.678625
--
1800000
21-Jun-2013
20.943082
--
1800000
20-Jun-2013
21.23915
--
1900000
19-Jun-2013
22.2306
--
1900000
18-Jun-2013
22.828164
--
1950000
17-Jun-2013
23.191686
--
1950000
14-Jun-2013
23.509726
--
1950000
13-Jun-2013
23.671217
--
1950000
12-Jun-2013
23.342509
--
2050000
11-Jun-2013
23.420851
--
2150000
10-Jun-2013
23.866513
--
2150000
07-Jun-2013
24.37044
--
2150000
06-Jun-2013
24.908339
--
2150000
05-Jun-2013
24.773069
--
2150000
04-Jun-2013
25.129602
--
2150000
03-Jun-2013
25.116048
--
2150000
31-May-2013
25.177098
--
2150000
30-May-2013
26.220529
--
2150000
29-May-2013
26.428892
--
2150000
28-May-2013
27.093304
--
2150000
24-May-2013
27.261878
--
2150000
23-May-2013
26.985819
--
2150000
22-May-2013
27.220901
--
2150000
21-May-2013
27.102105
--
2150000
20-May-2013
27.074714
--
2150000
17-May-2013
27.085955
--
2150000
16-May-2013
27.025315
--
2150000
15-May-2013
27.246593
--
2150000
14-May-2013
27.43344
--
2150000
13-May-2013
27.126483
--
2150000
10-May-2013
27.402269
--
2150000
09-May-2013
27.599468
--
2150000
08-May-2013
27.713099
--
2150000
07-May-2013
27.680021
--
2150000
06-May-2013
27.472467
--
2150000
03-May-2013
27.646551
--
2150000
02-May-2013
27.486414
--
2150000
01-May-2013
27.731057
--
2150000
30-Apr-2013
27.762042
--
2150000
29-Apr-2013
27.402288
--
2150000
26-Apr-2013
27.270596
--
2150000
25-Apr-2013
27.331249
--
2150000
24-Apr-2013
27.168565
--
2150000
23-Apr-2013
27.124196
--
2150000
22-Apr-2013
27.035591
--
2150000
19-Apr-2013
27.186019
--
2150000
18-Apr-2013
26.666659
--
2150000
17-Apr-2013
26.667385
--
2150000
16-Apr-2013
27.002549
--
2150000
15-Apr-2013
27.041732
--
2200000
12-Apr-2013
27.818922
--
2200000
11-Apr-2013
28.008915
--
2200000
10-Apr-2013
28.207657
--
2200000
09-Apr-2013
27.911895
--
2200000
08-Apr-2013
27.781354
--
2200000
05-Apr-2013
27.577849
--
2200000
04-Apr-2013
27.135009
--
2200000
03-Apr-2013
27.308394
--
2200000
02-Apr-2013
27.351413
--
2200000
01-Apr-2013
27.553424
--
2200000
28-Mar-2013
27.716375
--
2200000
27-Mar-2013
27.510572
--
2200000
26-Mar-2013
27.496131
--
2200000
25-Mar-2013
27.237762
--
2200000
22-Mar-2013
27.23436
--
2200000
21-Mar-2013
27.755242
--
2200000
20-Mar-2013
27.988255
--
2200000
19-Mar-2013
28.125575
--
2200000
18-Mar-2013
28.280442
--
2200000
15-Mar-2013
28.408563
--
2200000
14-Mar-2013
28.71069
--
2200000
13-Mar-2013
28.961056
--
2200000
12-Mar-2013
29.057634
--
2200000
11-Mar-2013
29.006218
--
2200000
08-Mar-2013
29.085686
--
2200000
07-Mar-2013
28.878077
--
2200000
06-Mar-2013
28.765807
--
2200000
05-Mar-2013
28.512615
--
2200000
04-Mar-2013
28.474525
--
2200000
01-Mar-2013
28.458453
--
2200000
28-Feb-2013
28.686271
--
2200000
27-Feb-2013
28.54981
--
2200000
26-Feb-2013
28.337427
--
2200000
25-Feb-2013
28.575436
--
2000000
22-Feb-2013
28.479387
--
2000000
21-Feb-2013
28.114849
--
2000000
20-Feb-2013
28.492979
--
2000000
19-Feb-2013
28.807862
--
2000000
15-Feb-2013
28.874229
--
2000000
14-Feb-2013
29.020326
--
2000000
13-Feb-2013
28.985634
--
2000000
12-Feb-2013
28.848901
--
2000000
11-Feb-2013
28.857417
--
2000000
08-Feb-2013
28.851589
--
2000000
07-Feb-2013
28.805468
--
2000000
06-Feb-2013
28.62818
--
2000000
05-Feb-2013
28.863345
--
2000000
04-Feb-2013
28.807639
--
2000000
01-Feb-2013
29.029364
--
2000000
31-Jan-2013
28.517152
--
2000000
30-Jan-2013
28.367627
--
2000000
29-Jan-2013
28.50291
--
2000000
28-Jan-2013
28.304302
--
2000000
25-Jan-2013
28.049533
--
2000000
24-Jan-2013
28.023752
--
2000000
23-Jan-2013
28.075764
--
2000000
22-Jan-2013
27.827288
--
2000000
18-Jan-2013
27.952731
--
2000000
17-Jan-2013
27.996482
--
2000000
16-Jan-2013
27.689926
--
2000000
15-Jan-2013
27.781821
--
2000000
14-Jan-2013
27.940752
--
2000000
11-Jan-2013
27.844473
--
2000000
10-Jan-2013
27.843164
--
2000000
09-Jan-2013
27.804002
--
2000000
08-Jan-2013
27.483296
--
2000000
07-Jan-2013
27.775766
--
2000000
04-Jan-2013
27.824948
--
2000000
03-Jan-2013
27.888696
--
2000000
02-Jan-2013
27.776544
--
2000000
31-Dec-2012
27.488878
--
2000000
28-Dec-2012
27.504125
--
2000000
27-Dec-2012
27.23799
--
2000000
26-Dec-2012
27.173179
--
2000000
24-Dec-2012
26.590618
--
2000000
21-Dec-2012
26.591927
--
2000000
20-Dec-2012
26.742889
--
2000000
19-Dec-2012
26.588272
--
2000000
18-Dec-2012
26.31823
0.327438
2000000
17-Dec-2012
26.272678
--
2000000
14-Dec-2012
26.254433
--
2000000
13-Dec-2012
26.001117
--
2000000
12-Dec-2012
26.188999
--
2000000
11-Dec-2012
26.030428
--
2000000
10-Dec-2012
26.025948
--
2000000
07-Dec-2012
26.072503
--
2000000
06-Dec-2012
25.927221
--
2000000
05-Dec-2012
25.592624
--
2000000
04-Dec-2012
25.167044
--
2000000
03-Dec-2012
25.208741
--
2000000
30-Nov-2012
25.022559
--
2000000
29-Nov-2012
25.434001
--
2000000
28-Nov-2012
25.251801
--
2000000
27-Nov-2012
25.314599
--
2000000
26-Nov-2012
25.276051
--
2000000
23-Nov-2012
25.579326
--
2000000
21-Nov-2012
25.057578
--
2000000
20-Nov-2012
25.544415
--
2000000
19-Nov-2012
25.542386
--
2000000
16-Nov-2012
25.273326
--
2000000
15-Nov-2012
25.530381
--
2000000
14-Nov-2012
25.530808
--
2000000
13-Nov-2012
25.895814
--
2000000
12-Nov-2012
26.099938
--
2000000
09-Nov-2012
26.342351
--
2000000
08-Nov-2012
26.527247
--
2000000
07-Nov-2012
26.811206
--
2000000
06-Nov-2012
26.939327
--
2000000
05-Nov-2012
26.550321
--
2000000
02-Nov-2012
26.495767
--
2000000
01-Nov-2012
26.502733
--
2000000
31-Oct-2012
26.266225
--
2000000
26-Oct-2012
26.191662
--
2000000
25-Oct-2012
26.278411
--
2000000
24-Oct-2012
26.269541
--
2000000
23-Oct-2012
26.289617
--
2000000
22-Oct-2012
26.728077
--
2000000
19-Oct-2012
26.706123
--
2000000
18-Oct-2012
26.948998
--
2000000
17-Oct-2012
27.069728
--
2000000
16-Oct-2012
26.882105
--
2000000
15-Oct-2012
27.020261
--
2000000
12-Oct-2012
26.63303
--
2000000
11-Oct-2012
26.726297
--
2000000
10-Oct-2012
26.444909
--
2000000
09-Oct-2012
26.604015
--
2000000
08-Oct-2012
26.800777
--
2000000
05-Oct-2012
26.681772
--
2000000
04-Oct-2012
26.629839
--
2000000
03-Oct-2012
26.588347
--
2000000
02-Oct-2012
26.555699
--
2000000
01-Oct-2012
26.724731
--
2000000
28-Sep-2012
26.374994
--
2000000
27-Sep-2012
26.297918
--
2000000
26-Sep-2012
26.269566
--
2000000
25-Sep-2012
26.322971
--
2000000
24-Sep-2012
26.479496
--
2000000
21-Sep-2012
26.405919
--
2000000
20-Sep-2012
26.351657
--
2000000
19-Sep-2012
26.348513
--
2000000
18-Sep-2012
26.228388
--
2000000
17-Sep-2012
26.058603
--
2000000
14-Sep-2012
26.347392
--
2000000
13-Sep-2012
26.438301
--
2000000
12-Sep-2012
25.925448
--
2000000
11-Sep-2012
25.886172
--
2000000
10-Sep-2012
25.657108
--
2000000
07-Sep-2012
25.671731
--
2000000
06-Sep-2012
25.645685
--
2000000
05-Sep-2012
25.31631
--
2000000
04-Sep-2012
25.293978
--
2000000
31-Aug-2012
25.65508
--
2000000
30-Aug-2012
25.230128
--
2000000
29-Aug-2012
25.088281
--
2000000
28-Aug-2012
25.118109
--
2000000
27-Aug-2012
25.131274
--
2000000
24-Aug-2012
25.123294
--
2000000
23-Aug-2012
24.928423
--
2000000
22-Aug-2012
25.361634
--
2000000
21-Aug-2012
25.296226
--
2000000
20-Aug-2012
25.229037
--
2000000
17-Aug-2012
25.120341
--
2000000
16-Aug-2012
25.136109
--
2000000
15-Aug-2012
24.723879
--
2000000
14-Aug-2012
24.66456
--
2000000
13-Aug-2012
24.925338
--
2000000
10-Aug-2012
24.863974
--
2000000
09-Aug-2012
24.587832
--
2000000
08-Aug-2012
24.586723
--
2000000
07-Aug-2012
24.260727
--
2000000
06-Aug-2012
24.408463
--
2000000
03-Aug-2012
24.000213
--
2000000
02-Aug-2012
23.362959
--
2000000
01-Aug-2012
23.538513
--
2000000
31-Jul-2012
23.255198
--
2000000
30-Jul-2012
23.481569
--
2000000
27-Jul-2012
23.479106
--
2000000
26-Jul-2012
22.766267
--
2000000
25-Jul-2012
22.168892
--
2000000
24-Jul-2012
21.960892
--
2000000
23-Jul-2012
21.963411
--
2000000
20-Jul-2012
22.442545
--
2000000
19-Jul-2012
22.904473
--
2000000
18-Jul-2012
22.539486
--
2000000
17-Jul-2012
22.404725
--
2000000
16-Jul-2012
22.189216
--
2000000
13-Jul-2012
22.349228
--
2000000
12-Jul-2012
22.118749
--
2000000
11-Jul-2012
22.247169
--
2000000
10-Jul-2012
22.450912
--
2000000
09-Jul-2012
22.77345
--
2000000
06-Jul-2012
22.741031
--
2000000
05-Jul-2012
23.241804
--
2000000
03-Jul-2012
23.394383
--
2000000
02-Jul-2012
23.275574
--
2000000
29-Jun-2012
23.022597
--
2000000
28-Jun-2012
21.658708
--
2000000
27-Jun-2012
21.57506
--
2000000
26-Jun-2012
21.864397
--
2000000
25-Jun-2012
22.054351
--
2000000
22-Jun-2012
22.533934
--
2000000
21-Jun-2012
22.67605
0.405779
2000000
20-Jun-2012
23.630286
--
2000000
19-Jun-2012
23.707942
--
2000000
18-Jun-2012
23.199909
--
2000000
15-Jun-2012
23.4038
--
2000000
14-Jun-2012
22.848087
--
2000000
13-Jun-2012
22.691821
--
2000000
12-Jun-2012
22.671926
--
2000000
11-Jun-2012
22.46593
--
2000000
08-Jun-2012
22.610473
--
2000000
07-Jun-2012
22.372149
--
2000000
06-Jun-2012
22.418468
--
2000000
05-Jun-2012
22.028844
--
2000000
04-Jun-2012
22.036621
--
2000000
01-Jun-2012
22.484707
--
2000000
31-May-2012
23.242452
--
2000000
30-May-2012
23.105437
--
2000000
29-May-2012
23.68789
--
2000000
25-May-2012
23.180651
--
2000000
24-May-2012
22.291548
--
2100000
23-May-2012
22.437181
--
2100000
22-May-2012
22.51102
--
2200000
21-May-2012
22.968496
--
2200000
18-May-2012
22.613689
--
2200000
17-May-2012
23.348883
--
2200000
16-May-2012
24.018096
--
2200000
15-May-2012
24.197722
--
2200000
14-May-2012
24.577402
--
2200000
11-May-2012
25.694763
--
2200000
10-May-2012
25.684034
--
2200000
09-May-2012
25.477146
--
2200000
08-May-2012
26.033723
--
2200000
07-May-2012
26.27954
--
2200000
04-May-2012
26.180592
--
2200000
03-May-2012
26.203963
--
2200000
02-May-2012
26.093654
--
2200000
01-May-2012
26.391877
--
2200000
30-Apr-2012
26.406192
--
2200000
27-Apr-2012
26.643861
--
2200000
26-Apr-2012
26.470719
--
2200000
25-Apr-2012
26.382162
--
2200000
24-Apr-2012
26.473561
--
2300000
23-Apr-2012
26.312733
--
2300000
20-Apr-2012
26.754052
--
2300000
19-Apr-2012
26.648682
--
2300000
18-Apr-2012
26.54202
--
2300000
17-Apr-2012
26.807868
--
2300000
16-Apr-2012
26.820248
--
2300000
13-Apr-2012
26.823699
--
2300000
12-Apr-2012
27.217849
--
2300000
11-Apr-2012
26.857095
--
2300000
10-Apr-2012
27.111682
--
2300000
09-Apr-2012
27.586564
--
2300000
05-Apr-2012
27.822442
--
2350000
04-Apr-2012
27.782954
--
2350000
03-Apr-2012
27.838936
--
2350000
02-Apr-2012
27.838266
--
2350000
30-Mar-2012
27.627612
--
2350000
29-Mar-2012
27.388883
--
2350000
28-Mar-2012
27.513513
--
2350000
27-Mar-2012
27.915508
--
2350000
26-Mar-2012
28.035186
--
2350000
23-Mar-2012
27.6366
--
2350000
22-Mar-2012
27.437236
--
2350000
21-Mar-2012
27.736528
--
2350000
20-Mar-2012
27.708907
--
2250000
19-Mar-2012
27.881142
--
2250000
16-Mar-2012
27.876662
--
2250000
15-Mar-2012
28.083613
--
2200000
14-Mar-2012
28.032971
--
2200000
13-Mar-2012
28.129247
--
2200000
12-Mar-2012
27.512383
--
2200000
09-Mar-2012
28.134918
--
2100000
08-Mar-2012
28.44044
--
2100000
07-Mar-2012
27.93995
--
2050000
06-Mar-2012
27.484019
--
2050000
05-Mar-2012
28.391341
--
2050000
02-Mar-2012
28.53192
--
2050000
01-Mar-2012
28.689341
--
2050000
29-Feb-2012
28.291952
--
2050000
28-Feb-2012
28.62671
--
2050000
27-Feb-2012
28.280699
--
2050000
24-Feb-2012
28.219702
--
2050000
23-Feb-2012
28.169397
--
2050000
22-Feb-2012
28.308618
--
2050000
21-Feb-2012
28.022042
--
2050000
17-Feb-2012
28.089326
--
2050000
16-Feb-2012
27.788639
--
2050000
15-Feb-2012
27.39375
--
2050000
14-Feb-2012
27.013787
--
2050000
13-Feb-2012
27.060191
--
2050000
10-Feb-2012
26.61802
--
2050000
09-Feb-2012
26.728743
--
2150000
08-Feb-2012
26.933312
--
2150000
07-Feb-2012
26.755182
--
2150000
06-Feb-2012
26.702202
--
2150000
03-Feb-2012
26.808355
--
2050000
02-Feb-2012
26.650119
--
2050000
01-Feb-2012
26.308063
--
2050000
31-Jan-2012
25.533022
--
2050000
30-Jan-2012
25.222075
--
2050000
27-Jan-2012
25.459221
--
2050000
26-Jan-2012
25.162675
--
2050000
25-Jan-2012
24.783886
--
2050000
24-Jan-2012
24.798382
--
2050000
23-Jan-2012
24.791224
--
2050000
20-Jan-2012
24.774388
--
2050000
19-Jan-2012
24.47707
--
2050000
18-Jan-2012
24.209788
--
2050000
17-Jan-2012
23.747247
--
2050000
13-Jan-2012
23.47707
--
2050000
12-Jan-2012
23.604073
--
2050000
11-Jan-2012
23.367064
--
2050000
10-Jan-2012
23.455703
--
2050000
09-Jan-2012
22.852648
--
2050000
06-Jan-2012
22.523575
--
2050000
05-Jan-2012
22.561753
--
2050000
04-Jan-2012
22.891723
--
2050000
03-Jan-2012
22.881907
--
2050000
30-Dec-2011
22.120139
--
2050000
29-Dec-2011
22.097535
--
2050000
28-Dec-2011
21.874418
--
2050000
27-Dec-2011
22.172964
--
2050000
23-Dec-2011
21.984646
--
2050000
22-Dec-2011
21.806506
--
1950000
21-Dec-2011
21.885209
--
1950000
20-Dec-2011
22.193272
0.172238
1950000
19-Dec-2011
21.920187
--
1950000
16-Dec-2011
22.514467
--
1950000
15-Dec-2011
22.327552
--
1950000
14-Dec-2011
22.048077
--
1950000
13-Dec-2011
22.45464
--
1950000
12-Dec-2011
22.693614
--
1950000
09-Dec-2011
23.450556
--
1950000
08-Dec-2011
22.916097
--
1950000
07-Dec-2011
23.450338
--
1950000
06-Dec-2011
23.745379
--
1950000
05-Dec-2011
23.798963
--
1950000
02-Dec-2011
23.541037
--
1950000
01-Dec-2011
23.382786
--
1950000
30-Nov-2011
22.935608
--
1950000
29-Nov-2011
22.138999
--
1950000
28-Nov-2011
22.080669
--
1950000
25-Nov-2011
21.558001
--
1950000
23-Nov-2011
21.637182
--
1950000
22-Nov-2011
22.522577
--
1950000
21-Nov-2011
22.693517
--
1950000
18-Nov-2011
23.140563
--
1950000
17-Nov-2011
23.302787
--
1950000
16-Nov-2011
23.803413
--
1950000
15-Nov-2011
24.011693
--
1950000
14-Nov-2011
24.039288
--
1950000
11-Nov-2011
24.34245
--
1950000
10-Nov-2011
23.697702
--
1950000
09-Nov-2011
23.516691
--
1950000
08-Nov-2011
24.453425
--
1950000
07-Nov-2011
24.270854
--
1950000
04-Nov-2011
24.282361
--
1950000
03-Nov-2011
24.355301
--
1950000
02-Nov-2011
24.31011
--
1950000
01-Nov-2011
24.324533
--
1950000
31-Oct-2011
25.095226
--
1950000
28-Oct-2011
25.616805
--
2000000
27-Oct-2011
25.065385
--
2000000
26-Oct-2011
23.838144
--
2000000
25-Oct-2011
23.569798
--
2000000
24-Oct-2011
23.840777
--
2000000
21-Oct-2011
23.353185
--
2000000
20-Oct-2011
22.975311
--
2000000
19-Oct-2011
23.309363
--
2000000
18-Oct-2011
23.439463
--
2000000
17-Oct-2011
23.013659
--
2000000
14-Oct-2011
23.870359
--
2000000
13-Oct-2011
23.318404
--
2000000
12-Oct-2011
22.716564
--
2000000
11-Oct-2011
22.923757
--
2000000
10-Oct-2011
22.941259
--
2000000
07-Oct-2011
22.216717
--
2000000
06-Oct-2011
22.101386
--
2000000
05-Oct-2011
21.062735
--
2000000
04-Oct-2011
20.206382
--
2000000
03-Oct-2011
20.716253
--
2000000
30-Sep-2011
21.193618
--
2000000
29-Sep-2011
21.729177
--
2000000
28-Sep-2011
21.916146
--
2000000
27-Sep-2011
22.458879
--
2000000
26-Sep-2011
21.797752
--
2000000
23-Sep-2011
21.603921
--
2000000
22-Sep-2011
20.883993
--
2000000
21-Sep-2011
22.342473
--
2000000
20-Sep-2011
23.268511
--
2000000
19-Sep-2011
23.652301
--
2000000
16-Sep-2011
24.68983
--
2000000
15-Sep-2011
24.567171
--
2000000
14-Sep-2011
24.230967
--
2000000
13-Sep-2011
24.414348
--
2000000
12-Sep-2011
24.391744
--
2000000
09-Sep-2011
25.222159
--
2000000
08-Sep-2011
25.996535
--
2000000
07-Sep-2011
25.754212
--
2000000
06-Sep-2011
25.630512
--
2000000
02-Sep-2011
26.158666
--
2000000
01-Sep-2011
27.171491
--
2000000
31-Aug-2011
26.81254
--
2000000
30-Aug-2011
26.317222
--
2000000
29-Aug-2011
25.93066
--
2000000
26-Aug-2011
24.965223
--
2000000
25-Aug-2011
24.779474
--
2000000
24-Aug-2011
24.917279
--
2000000
23-Aug-2011
25.068937
--
2000000
22-Aug-2011
24.783653
--
2000000
19-Aug-2011
24.764134
--
2000000
18-Aug-2011
24.834672
--
2000000
17-Aug-2011
25.720302
--
2000000
16-Aug-2011
25.429521
--
2000000
15-Aug-2011
25.453158
--
2000000
12-Aug-2011
24.599122
--
2000000
11-Aug-2011
24.39452
--
2000000
10-Aug-2011
23.518046
--
2000000
09-Aug-2011
23.302332
--
2100000
08-Aug-2011
22.973036
--
2100000
05-Aug-2011
25.136364
--
2100000
04-Aug-2011
25.144427
--
2100000
03-Aug-2011
26.87503
--
2100000
02-Aug-2011
27.428559
--
2100000
01-Aug-2011
28.033585
--
2100000
29-Jul-2011
28.212723
--
2100000
28-Jul-2011
27.794811
--
2100000
27-Jul-2011
27.811367
--
2100000
26-Jul-2011
28.619696
--
2100000
25-Jul-2011
28.632485
--
2100000
22-Jul-2011
28.496836
--
2100000
21-Jul-2011
28.339801
--
2100000
20-Jul-2011
27.961002
--
2100000
19-Jul-2011
27.898506
--
2100000
18-Jul-2011
27.723266
--
2100000
15-Jul-2011
28.181947
--
2100000
14-Jul-2011
28.245379
--
2100000
13-Jul-2011
28.64412
--
2100000
12-Jul-2011
28.147468
--
2100000
11-Jul-2011
28.240669
--
2100000
08-Jul-2011
29.152504
--
2100000
07-Jul-2011
29.51665
--
2100000
06-Jul-2011
29.263832
--
2100000
05-Jul-2011
29.423375
--
2100000
01-Jul-2011
29.554116
--
2100000
30-Jun-2011
29.3761
--
2100000
29-Jun-2011
29.032493
--
2100000
28-Jun-2011
28.902106
--
2100000
27-Jun-2011
28.322771
--
2100000
24-Jun-2011
28.234165
--
2100000
23-Jun-2011
27.951776
--
2100000
22-Jun-2011
28.337791
0.401648
2100000
21-Jun-2011
29.024703
--
2100000
20-Jun-2011
28.78506
--
2100000
17-Jun-2011
28.984452
--
2100000
16-Jun-2011
28.634747
--
2100000
15-Jun-2011
29.156592
--
2100000
14-Jun-2011
29.702813
--
2100000
13-Jun-2011
29.622939
--
2100000
10-Jun-2011
29.620794
--
2100000
09-Jun-2011
29.948296
--
2100000
08-Jun-2011
30.038602
--
2100000
07-Jun-2011
30.309513
--
2100000
06-Jun-2011
30.031855
--
2050000
03-Jun-2011
30.310647
--
2050000
02-Jun-2011
30.039362
--
2050000
01-Jun-2011
29.821296
--
2050000
31-May-2011
30.437908
--
2050000
27-May-2011
29.624957
--
2050000
26-May-2011
29.191782
--
2050000
25-May-2011
28.887846
--
2050000
24-May-2011
28.826782
--
2050000
23-May-2011
28.491473
--
2050000
20-May-2011
29.083518
--
2050000
19-May-2011
29.115173
--
2050000
18-May-2011
29.394596
--
2050000
17-May-2011
29.286808
--
2050000
16-May-2011
29.079697
--
2050000
13-May-2011
29.359215
--
2050000
12-May-2011
29.664469
--
2050000
11-May-2011
29.571148
--
2050000
10-May-2011
29.932014
--
2050000
09-May-2011
29.644193
--
2000000
06-May-2011
29.641113
--
2000000
05-May-2011
29.043141
--
1900000
04-May-2011
29.481319
--
1800000
03-May-2011
29.83945
--
1800000
02-May-2011
30.530208
--
1800000
29-Apr-2011
30.759872
--
1800000
28-Apr-2011
30.146782
--
1800000
27-Apr-2011
30.567363
--
1750000
26-Apr-2011
30.920542
--
1750000
25-Apr-2011
30.685861
--
1750000
21-Apr-2011
30.716332
--
1750000
20-Apr-2011
30.579822
--
1750000
19-Apr-2011
30.125497
--
1750000
18-Apr-2011
29.579589
--
1750000
15-Apr-2011
30.205827
--
1750000
14-Apr-2011
30.029336
--
1750000
13-Apr-2011
29.908584
--
1750000
12-Apr-2011
29.95071
--
1750000
11-Apr-2011
30.524001
--
1750000
08-Apr-2011
30.435982
--
1750000
07-Apr-2011
30.369902
--
1750000
06-Apr-2011
29.785757
--
1750000
05-Apr-2011
30.057807
--
1750000
04-Apr-2011
30.047813
--
1750000
01-Apr-2011
29.903635
--
1750000
31-Mar-2011
29.032969
--
1750000
30-Mar-2011
28.718316
--
1750000
29-Mar-2011
28.086133
--
1750000
28-Mar-2011
27.992421
--
1750000
25-Mar-2011
28.032196
--
1750000
24-Mar-2011
27.949278
--
1750000
23-Mar-2011
28.03103
--
1750000
22-Mar-2011
27.863689
--
1750000
21-Mar-2011
27.672778
--
1750000
18-Mar-2011
27.567456
--
1750000
17-Mar-2011
27.22346
--
1750000
16-Mar-2011
27.385073
--
1750000
15-Mar-2011
27.556444
--
1750000
14-Mar-2011
27.74361
--
1750000
11-Mar-2011
27.681191
--
1750000
10-Mar-2011
27.604417
--
1750000
09-Mar-2011
28.059935
--
1750000
08-Mar-2011
27.24201
--
1750000
07-Mar-2011
27.529328
--
1750000
04-Mar-2011
28.20593
--
1750000
03-Mar-2011
28.244226
--
1750000
02-Mar-2011
27.803901
--
1750000
01-Mar-2011
27.60041
--
1750000
28-Feb-2011
27.65681
--
1750000
25-Feb-2011
27.366562
--
1750000
24-Feb-2011
27.219967
--
1750000
23-Feb-2011
27.133791
--
1650000
22-Feb-2011
27.173118
--
1650000
18-Feb-2011
27.886658
--
1650000
17-Feb-2011
27.719068
--
1650000
16-Feb-2011
27.596448
--
1650000
15-Feb-2011
27.413012
--
1650000
14-Feb-2011
27.40225
--
1650000
11-Feb-2011
27.159065
--
1650000
10-Feb-2011
26.814037
--
1550000
09-Feb-2011
27.0706
--
1550000
08-Feb-2011
27.433765
--
1550000
07-Feb-2011
26.948021
--
1550000
04-Feb-2011
26.947578
--
1550000
03-Feb-2011
27.498581
--
1450000
02-Feb-2011
27.942687
--
1450000
01-Feb-2011
28.148827
--
1450000
31-Jan-2011
27.819923
--
1450000
28-Jan-2011
27.632219
--
1450000
27-Jan-2011
28.537741
--
1350000
26-Jan-2011
29.104183
--
1350000
25-Jan-2011
29.014085
--
1350000
24-Jan-2011
29.371105
--
1250000
21-Jan-2011
29.0733
--
1250000
20-Jan-2011
29.230115
--
1250000
19-Jan-2011
29.288437
--
1250000
18-Jan-2011
29.415543
--
1250000
14-Jan-2011
29.166492
--
1250000
13-Jan-2011
29.359632
--
1250000
12-Jan-2011
29.48739
--
1250000
11-Jan-2011
29.243347
--
1250000
10-Jan-2011
29.126475
--
1250000
07-Jan-2011
29.103007
--
1250000
06-Jan-2011
29.089487
--
1250000
05-Jan-2011
29.412411
--
1250000
04-Jan-2011
29.741625
--
1250000
03-Jan-2011
30.149037
--
1250000
31-Dec-2010
29.801103
--
1250000
30-Dec-2010
29.802119
--
1250000
29-Dec-2010
29.044886
--
1250000
28-Dec-2010
28.682459
--
1250000
27-Dec-2010
28.642602
--
1250000
23-Dec-2010
28.637864
--
1250000
22-Dec-2010
28.291151
--
1250000
21-Dec-2010
28.636905
0.103491
1250000
20-Dec-2010
28.49683
--
1250000
17-Dec-2010
28.356441
--
1250000
16-Dec-2010
28.428605
--
1250000
15-Dec-2010
28.615232
--
1250000
14-Dec-2010
28.863505
--
1250000
13-Dec-2010
28.74875
--
1250000
10-Dec-2010
28.058399
--
1250000
09-Dec-2010
27.968126
--
1250000
08-Dec-2010
28.618944
--
1250000
07-Dec-2010
28.957381
--
1250000
06-Dec-2010
29.131603
--
1250000
03-Dec-2010
28.90209
--
1250000
02-Dec-2010
28.958206
--
1250000
01-Dec-2010
28.720025
--
1250000
30-Nov-2010
28.467018
--
1250000
29-Nov-2010
28.073525
--
1250000
26-Nov-2010
28.226841
--
1250000
24-Nov-2010
28.377076
--
1250000
23-Nov-2010
27.611036
--
1250000
22-Nov-2010
28.248799
--
1250000
19-Nov-2010
28.506131
--
1250000
18-Nov-2010
28.394998
--
1250000
17-Nov-2010
27.685636
--
1200000
16-Nov-2010
27.218546
--
1200000
15-Nov-2010
28.092578
--
1200000
12-Nov-2010
27.81112
--
1200000
11-Nov-2010
28.18389
--
1150000
10-Nov-2010
28.083973
--
1150000
09-Nov-2010
28.524158
--
1050000
08-Nov-2010
28.748784
--
900000
05-Nov-2010
29.191858
--
900000
04-Nov-2010
29.362424
--
750000
03-Nov-2010
28.603787
--
750000
02-Nov-2010
28.861234
--
750000
01-Nov-2010
28.139471
--
750000
29-Oct-2010
27.890304
--
650000
28-Oct-2010
27.327882
--
650000
27-Oct-2010
27.112214
--
650000
26-Oct-2010
27.590401
--
650000
25-Oct-2010
27.500907
--
550000
22-Oct-2010
27.35685
--
550000
21-Oct-2010
27.438965
--
550000
20-Oct-2010
27.596415
--
550000
19-Oct-2010
27.099325
--
550000
18-Oct-2010
27.960216
--
550000
15-Oct-2010
28.151705
--
550000
14-Oct-2010
28.089788
--
450000
13-Oct-2010
28.26452
--
450000
12-Oct-2010
27.557973
--
450000
11-Oct-2010
27.641078
--
450000
08-Oct-2010
27.241126
--
450000
07-Oct-2010
26.702889
--
100000
06-Oct-2010
26.661933
--
100000
05-Oct-2010
26.648471
--
100000
04-Oct-2010
26.064873
--
100000
01-Oct-2010
26.279704
--
100000
30-Sep-2010
25.710406
--
100000
29-Sep-2010
25.353959
--
100000
28-Sep-2010
25.259754
--
100000
iShares MSCI Brazil Small-Cap ETF
Fund Inception
28-Sep-2010
Month End Date
Monthly Total (NAV) Return
30-Sep-2010
--
31-Oct-2010
8.48
30-Nov-2010
2.08
31-Dec-2010
5.050000000000001
31-Jan-2011
-6.64
28-Feb-2011
-0.58
31-Mar-2011
4.95
30-Apr-2011
5.96
31-May-2011
-1.04
30-Jun-2011
-2.12
31-Jul-2011
-3.9800000000000004
31-Aug-2011
-4.96
30-Sep-2011
-20.96
31-Oct-2011
18.45
30-Nov-2011
-8.61
31-Dec-2011
-2.83
31-Jan-2012
15.42
29-Feb-2012
10.81
31-Mar-2012
-2.33
30-Apr-2012
-4.42
31-May-2012
-12
30-Jun-2012
0.83
31-Jul-2012
1.04
31-Aug-2012
10.32
30-Sep-2012
2.77
31-Oct-2012
-0.38
30-Nov-2012
-4.760000000000001
31-Dec-2012
11.24
31-Jan-2013
3.75
28-Feb-2013
0.6
31-Mar-2013
-3.38
30-Apr-2013
0.13999999999999999
31-May-2013
-9.29
30-Jun-2013
-13.089999999999998
31-Jul-2013
-3.9800000000000004
31-Aug-2013
-4.72
30-Sep-2013
11.93
31-Oct-2013
-0.59
30-Nov-2013
-7.630000000000001
31-Dec-2013
-1.8499999999999999
31-Jan-2014
-10.03
28-Feb-2014
1.4
31-Mar-2014
5.52
30-Apr-2014
0.94
31-May-2014
2.23
30-Jun-2014
5.02
31-Jul-2014
-5.63
31-Aug-2014
8.92
30-Sep-2014
-17.38
31-Oct-2014
-1.04
30-Nov-2014
-4.95
31-Dec-2014
-10.94
31-Jan-2015
-14.89
28-Feb-2015
-1.8
31-Mar-2015
-10.32
30-Apr-2015
12.16
31-May-2015
-7.95
30-Jun-2015
0.86
31-Jul-2015
-14.59
31-Aug-2015
-13.34
30-Sep-2015
-11.58
31-Oct-2015
7.8
30-Nov-2015
-4.52
31-Dec-2015
-3.68
31-Jan-2016
-10.34
29-Feb-2016
6.48
31-Mar-2016
25.96
30-Apr-2016
8.95
31-May-2016
-8.43
30-Jun-2016
22.93
31-Jul-2016
13.46
31-Aug-2016
-1.03
30-Sep-2016
0.78
31-Oct-2016
11.03
30-Nov-2016
-13.59
31-Dec-2016
2.92
31-Jan-2017
16.71
28-Feb-2017
7.43
31-Mar-2017
-3.85
30-Apr-2017
2.97
31-May-2017
-5.04
30-Jun-2017
-1.05
31-Jul-2017
15.14
31-Aug-2017
9.17
30-Sep-2017
4.57
31-Oct-2017
-4.73
30-Nov-2017
-3.29
31-Dec-2017
6.98
31-Jan-2018
10.32
28-Feb-2018
-2
31-Mar-2018
-2.84
30-Apr-2018
-2.28
31-May-2018
-16.88
30-Jun-2018
-7.3
31-Jul-2018
8.84
31-Aug-2018
-13.17
30-Sep-2018
1.35
31-Oct-2018
20.03
30-Nov-2018
-0.07
31-Dec-2018
2.15
31-Jan-2019
16.92
28-Feb-2019
-4.88
31-Mar-2019
-3.88
30-Apr-2019
0.46
31-May-2019
2.72
30-Jun-2019
8.5
31-Jul-2019
8.67
31-Aug-2019
-8.14
30-Sep-2019
1.3
31-Oct-2019
6.36
30-Nov-2019
-0.71
31-Dec-2019
17.89
31-Jan-2020
-2.69
29-Feb-2020
-12.91
31-Mar-2020
-46.02
30-Apr-2020
9.49
31-May-2020
5.09
30-Jun-2020
12.89
31-Jul-2020
14.31
31-Aug-2020
-4.76
30-Sep-2020
-6.75
31-Oct-2020
-3.39
30-Nov-2020
23.72
31-Dec-2020
10.96
31-Jan-2021
-7.11
28-Feb-2021
-3.6
31-Mar-2021
4.47
30-Apr-2021
9.52
31-May-2021
11.03
30-Jun-2021
5.85
31-Jul-2021
-9.75
31-Aug-2021
-3.01
30-Sep-2021
-8.09
31-Oct-2021
-14.74
30-Nov-2021
-3.37
31-Dec-2021
5.5
31-Jan-2022
8.57
28-Feb-2022
-1.12
31-Mar-2022
17.16
30-Apr-2022
-11.84
31-May-2022
3.25
30-Jun-2022
-22.63
31-Jul-2022
6.22
31-Aug-2022
8.29
30-Sep-2022
-6.09
31-Oct-2022
12.34
30-Nov-2022
-10.52
31-Dec-2022
-5.03
31-Jan-2023
9.54
28-Feb-2023
-11.72
31-Mar-2023
1.95
30-Apr-2023
4.33
31-May-2023
9.78
30-Jun-2023
13.58
31-Jul-2023
3.93
31-Aug-2023
-11.34
30-Sep-2023
-3.74
31-Oct-2023
-7.55
30-Nov-2023
15.63
31-Dec-2023
7.92
31-Jan-2024
-6.98
29-Feb-2024
0.58
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
21-Dec-2023
20-Dec-2023
27-Dec-2023
0.24509
0.24509
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.169159
0.169159
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
0.320995
0.320995
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.217682
0.217682
0
0
0
31-Dec-2021
30-Dec-2021
05-Jan-2022
0.034328
0.034328
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.341423
0.341423
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.243623
0.243623
0
0
0
31-Dec-2020
30-Dec-2020
06-Jan-2021
0.035766
0.035766
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.077077
0.077077
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.078457
0.078457
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.149648
0.149648
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.226147
0.226147
0
0
0
31-Dec-2018
28-Dec-2018
04-Jan-2019
0.062931
0.062931
0
0
0
19-Dec-2018
18-Dec-2018
24-Dec-2018
0.307901
0.307901
0
0
0
20-Jun-2018
19-Jun-2018
25-Jun-2018
0.320001
0.320001
0
0
0
29-Dec-2017
28-Dec-2017
04-Jan-2018
0.018095
0.018095
0
0
0
20-Dec-2017
19-Dec-2017
26-Dec-2017
0.370036
0.370036
0
0
0
22-Jun-2017
20-Jun-2017
26-Jun-2017
0.167999
0.167999
0
0
0
23-Dec-2016
21-Dec-2016
28-Dec-2016
0.248783
0.248783
0
0
0
24-Jun-2016
22-Jun-2016
28-Jun-2016
0.148114
0.148114
0
0
0
23-Dec-2015
21-Dec-2015
28-Dec-2015
0.05594
0.05594
0
0
0
29-Jun-2015
25-Jun-2015
01-Jul-2015
0.243399
0.239856
0
0
0.003543
19-Dec-2014
17-Dec-2014
24-Dec-2014
0.156046
0.156046
0
0
0
27-Jun-2014
25-Jun-2014
02-Jul-2014
0.279525
0.279525
0
0
0
31-Dec-2013
27-Dec-2013
03-Jan-2014
0.030965
0.030965
0
0
0
20-Dec-2013
18-Dec-2013
30-Dec-2013
0.070842
0.070842
0
0
0
01-Jul-2013
27-Jun-2013
05-Jul-2013
0.270644
0.088863
0
0
0.181781
20-Dec-2012
18-Dec-2012
27-Dec-2012
0.327438
0.327438
0
0
0
25-Jun-2012
21-Jun-2012
28-Jun-2012
0.405779
0.405779
0
0
0
22-Dec-2011
20-Dec-2011
29-Dec-2011
0.172238
0.172238
0
0
0
24-Jun-2011
22-Jun-2011
28-Jun-2011
0.401648
0.401648
0
0
0
23-Dec-2010
21-Dec-2010
30-Dec-2010
0.103491
0.103491
0
0
0