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
28-Mar-2024
iShares MSCI UAE ETF
Inception Date
29-Apr-2014
Fund Holdings as of
28-Mar-2024
Number of Securities
41.00
Shares Outstanding
2,700,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
EAND
EMIRATES TELECOM
Communication
Equity
6130734.47
15.45925
6130734.47
1228891
4.99
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
FAB
FIRST ABU DHABI BANK
Financials
Equity
5681801.43
14.32723
5681801.43
1557068
3.65
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
EMAAR
EMAAR PROPERTIES
Real Estate
Equity
5122253.47
12.91627
5122253.47
2307968
2.22
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
ALDAR
ALDAR PROPERTIES
Real Estate
Equity
1933967.67
4.87669
1933967.67
1286579
1.5
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
ADIB
ABU DHABI ISLAMIC BANK
Financials
Equity
1740577.58
4.38904
1740577.58
585325
2.97
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
ADCB
ABU DHABI COMMERCIAL BANK
Financials
Equity
1724280.59
4.34794
1724280.59
753798
2.29
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
EMIRATESNBD
EMIRATES NBD
Financials
Equity
1687298.84
4.25469
1687298.84
358156
4.71
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
DIB
DB ISLAMIC BANK
Financials
Equity
1607025.76
4.05227
1607025.76
1010500
1.59
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
ADNOCDIST
ABU DHABI NATIONAL OIL COMPANY FOR
Consumer Discretionary
Equity
1361243.23
3.43251
1361243.23
1373285
0.99
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
MULTIPLY
MULTIPLY GROUP
Industrials
Equity
1043124.97
2.63034
1043124.97
1710073
0.61
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
AMR
AMERICANA RESTAURANTS INTERNATIONA
Consumer Discretionary
Equity
1017605.55
2.56599
1017605.55
1135821
0.9
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
AIRARABIA
AIR ARABIA
Industrials
Equity
833827.18
2.10258
833827.18
1105408
0.75
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
QHOLDING
Q HOLDING
Industrials
Equity
806765.6
2.03434
806765.6
974541
0.83
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
DIC
DUBAI INVESTMENT
Industrials
Equity
667814.81
1.68396
667814.81
1070895
0.62
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
AED
AED CASH
Cash and/or Derivatives
Cash
666405.37
1.68041
666405.37
2447174
27.23
United Arab Emirates
--
USD
3.6722
31-Dec-1989
DANA
DANA GAS
Energy
Equity
541185.7
1.36465
541185.7
3066886
0.18
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
EMPWER
EMIRATES CENTRAL COOLING SYSTEMS C
Utilities
Equity
508729.48
1.28281
508729.48
1132216
0.45
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
SIB
SHARJAH ISLAMIC BANK
Financials
Equity
467754.68
1.17949
467754.68
770264
0.61
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
DFM
DUBAI FINANCIAL MARKET
Financials
Equity
422059.15
1.06426
422059.15
1047220
0.4
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
EMAARDEV
EMAAR DEVELOPMENT
Real Estate
Equity
404850.72
1.02087
404850.72
181304
2.23
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
AGTHIA
AGTHIA GROUP
Consumer Staples
Equity
399294.91
1.00686
399294.91
249794
1.6
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
TABREED
TABREED
Utilities
Equity
397045.14
1.00119
397045.14
450009
0.88
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
GULFNAV
GULF NAVIGATION HOLDING
Industrials
Equity
393546.9
0.99237
393546.9
236141
1.67
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
YAHSAT
AL YAH SATELLITE COMMUNICATIONS CO
Communication
Equity
384167.26
0.96872
384167.26
641245
0.6
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
AJMANBANK
AJMAN BANK
Financials
Equity
371296.46
0.93626
371296.46
733051
0.51
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
WAHA
WAHA CAPITAL
Financials
Equity
369381.79
0.93143
369381.79
793242
0.47
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
ARMX
ARAMEX
Industrials
Equity
359043.56
0.90536
359043.56
538155
0.67
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
RAKPROP
RAS AL KHAIMAH PROPERTIES
Real Estate
Equity
335898.95
0.847
335898.95
941594
0.36
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
RAKCEC
RAS AL KHAIMAH CERAMICS
Industrials
Equity
335010.45
0.84476
335010.45
450632
0.74
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
AMANAT
AMANAT HOLDING
Financials
Equity
314104.66
0.79205
314104.66
1068014
0.29
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
UPP
UNION PROPERTIES
Real Estate
Equity
313146.29
0.78963
313146.29
2811579
0.11
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
ICAP
INVESTCORP CAPITAL PLC
Financials
Equity
310786.73
0.78368
310786.73
535808
0.58
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
ADAVIATION
ABU DHABI AVIATION
Industrials
Equity
265311.46
0.66901
265311.46
143487
1.85
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
1884904D
TAALEEM HOLDINGS PSC
Consumer Discretionary
Equity
257099.72
0.6483
257099.72
255168
1.01
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
AMLAK
AMLAK FINANCE
Financials
Equity
206022.71
0.51951
206022.71
904972
0.23
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
ESHRAQ
ESHRAQ INVESTMENTS
Real Estate
Equity
160367.78
0.40438
160367.78
2088307
0.08
United Arab Emirates
Abu Dhabi Securities Exchange
USD
3.6722
--
SHUAA
SHUAA CAPITAL
Financials
Equity
57720.81
0.14555
57720.81
1859319
0.03
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
30000
0.07565
30000
30000
1
United States
--
USD
1
--
DEYAAR
DEYAAR DEVELOPMENT
Real Estate
Equity
26555.65
0.06696
26555.65
120541
0.22
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
HBCFT
CASH COLLATERAL USD HBCFT
Cash and/or Derivatives
Cash Collateral and Margins
17000
0.04287
17000
17000
100
United Kingdom
--
USD
1
28-May-2019
GBP
GBP CASH
Cash and/or Derivatives
Cash
72.16
0.00018
72.16
57
126.32
United Kingdom
--
USD
0.79161
--
GGICO
GULF GENERAL
Financials
Equity
19.87
0.000050
19.87
7295803
0
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
ARTC
ARABTEC HOLDING
Industrials
Equity
6.63
0.000020
6.63
2433366
0
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
DSI
DRAKE & SCULL INTERNATIONAL
Industrials
Equity
8.1
0.000020
8.1
2972998
0
United Arab Emirates
Dubai Financial Market
USD
3.6722
--
MESM4
MSCI EMER MKT INDEX (ICE) JUN 24
Cash and/or Derivatives
Futures
0
0
576950
11
1049
--
Ice Futures U.S.
USD
1
--
NMC
NMC HEALTH PLC
Health Care
Equity
1.42
0
1.42
112588
0
United Kingdom
London Stock Exchange
USD
0.79161
--
USD
USD CASH
Cash and/or Derivatives
Cash
-14841.87
-0.03743
-14841.87
-14842
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
14.687959
--
2700000
27-Mar-2024
14.700296
--
2700000
26-Mar-2024
14.835541
--
2700000
25-Mar-2024
14.902806
--
2700000
22-Mar-2024
14.900417
--
2700000
21-Mar-2024
14.822844
--
2700000
20-Mar-2024
14.793917
--
2700000
19-Mar-2024
14.74053
--
2700000
18-Mar-2024
14.709806
--
2700000
15-Mar-2024
14.630096
--
2700000
14-Mar-2024
14.656241
--
2700000
13-Mar-2024
14.478546
--
2700000
12-Mar-2024
14.454581
--
2700000
11-Mar-2024
14.426826
--
2700000
08-Mar-2024
14.439735
--
2700000
07-Mar-2024
14.372629
--
2700000
06-Mar-2024
14.326496
--
2700000
05-Mar-2024
14.350839
--
2700000
04-Mar-2024
14.595382
--
2700000
01-Mar-2024
14.580397
--
2700000
29-Feb-2024
14.447509
--
2700000
28-Feb-2024
14.516025
--
2700000
27-Feb-2024
14.512572
--
2500000
26-Feb-2024
14.39195
--
2500000
23-Feb-2024
14.385505
--
2500000
22-Feb-2024
14.476299
--
2500000
21-Feb-2024
14.697388
--
2500000
20-Feb-2024
14.744132
--
2500000
16-Feb-2024
14.734661
--
2500000
15-Feb-2024
14.687311
--
2500000
14-Feb-2024
14.609787
--
2500000
13-Feb-2024
14.454714
--
2500000
12-Feb-2024
14.426088
--
2500000
09-Feb-2024
14.375124
--
2500000
08-Feb-2024
14.361977
--
2500000
07-Feb-2024
14.366603
--
2500000
06-Feb-2024
14.332136
--
2500000
05-Feb-2024
14.577947
--
2500000
02-Feb-2024
14.603786
--
2500000
01-Feb-2024
14.632747
--
2500000
31-Jan-2024
14.687573
--
2500000
30-Jan-2024
14.711454
--
2500000
29-Jan-2024
14.832216
--
2500000
26-Jan-2024
14.856779
--
2500000
25-Jan-2024
15.012421
--
2500000
24-Jan-2024
15.091277
--
2500000
23-Jan-2024
14.99055
--
2500000
22-Jan-2024
14.987232
--
2500000
19-Jan-2024
14.988384
--
2500000
18-Jan-2024
14.855434
--
2500000
17-Jan-2024
14.958539
--
2500000
16-Jan-2024
14.967726
--
2500000
12-Jan-2024
15.134449
--
2500000
11-Jan-2024
15.198071
--
2500000
10-Jan-2024
15.113587
--
2500000
09-Jan-2024
15.06336
--
2500000
08-Jan-2024
14.902384
--
2500000
05-Jan-2024
14.740676
--
2500000
04-Jan-2024
14.709961
--
2500000
03-Jan-2024
14.763419
--
2500000
02-Jan-2024
14.849822
--
2500000
29-Dec-2023
14.774684
--
2500000
28-Dec-2023
14.751241
--
2500000
27-Dec-2023
14.657294
--
2500000
26-Dec-2023
14.587202
--
2500000
22-Dec-2023
14.554047
--
2500000
21-Dec-2023
14.483485
--
2500000
20-Dec-2023
14.449552
0.094306
2500000
19-Dec-2023
14.527161
--
2500000
18-Dec-2023
14.487031
--
2500000
15-Dec-2023
14.557155
--
2500000
14-Dec-2023
14.464252
--
2500000
13-Dec-2023
14.302758
--
2500000
12-Dec-2023
14.300694
--
2500000
11-Dec-2023
14.302744
--
2500000
08-Dec-2023
14.334826
--
2500000
07-Dec-2023
14.516391
--
2500000
06-Dec-2023
14.570669
--
2500000
05-Dec-2023
14.650598
--
2500000
04-Dec-2023
14.692439
--
2500000
01-Dec-2023
14.698805
--
2500000
30-Nov-2023
14.723113
--
2500000
29-Nov-2023
14.670324
--
2500000
28-Nov-2023
14.655403
--
2500000
27-Nov-2023
14.542972
--
2500000
24-Nov-2023
14.6539
--
2500000
22-Nov-2023
14.630913
--
2500000
21-Nov-2023
14.665727
--
2500000
20-Nov-2023
14.778976
--
2500000
17-Nov-2023
14.759339
--
2500000
16-Nov-2023
14.769195
--
2500000
15-Nov-2023
14.689375
--
2500000
14-Nov-2023
14.588109
--
2500000
13-Nov-2023
14.621489
--
2500000
10-Nov-2023
14.634392
--
2500000
09-Nov-2023
14.538178
--
2500000
08-Nov-2023
14.616995
--
2500000
07-Nov-2023
14.672636
--
2500000
06-Nov-2023
14.658516
--
2500000
03-Nov-2023
14.494357
--
2500000
02-Nov-2023
14.426332
--
2500000
01-Nov-2023
14.242357
--
2500000
31-Oct-2023
14.017906
--
2500000
30-Oct-2023
13.807027
--
2500000
27-Oct-2023
13.603244
--
2550000
26-Oct-2023
13.680818
--
2550000
25-Oct-2023
13.964069
--
2550000
24-Oct-2023
13.708149
--
2550000
23-Oct-2023
13.685273
--
2700000
20-Oct-2023
13.80389
--
2700000
19-Oct-2023
14.152709
--
2700000
18-Oct-2023
14.378857
--
2700000
17-Oct-2023
14.588875
--
2700000
16-Oct-2023
14.413245
--
2700000
13-Oct-2023
14.491914
--
2700000
12-Oct-2023
14.817165
--
2700000
11-Oct-2023
15.022719
--
2700000
10-Oct-2023
14.904908
--
2700000
09-Oct-2023
14.924327
--
2700000
06-Oct-2023
15.349632
--
2700000
05-Oct-2023
15.342668
--
2700000
04-Oct-2023
15.515925
--
2700000
03-Oct-2023
15.580508
--
2700000
02-Oct-2023
15.567943
--
2700000
29-Sep-2023
15.445608
--
2700000
28-Sep-2023
15.452456
--
2700000
27-Sep-2023
15.378032
--
2700000
26-Sep-2023
15.369287
--
2600000
25-Sep-2023
15.471982
--
2600000
22-Sep-2023
15.406856
--
2600000
21-Sep-2023
15.423983
--
2600000
20-Sep-2023
15.215786
--
2600000
19-Sep-2023
15.102749
--
2600000
18-Sep-2023
15.117448
--
2600000
15-Sep-2023
15.10566
--
2450000
14-Sep-2023
15.044068
--
2450000
13-Sep-2023
15.017949
--
2450000
12-Sep-2023
15.003878
--
2450000
11-Sep-2023
14.956854
--
2450000
08-Sep-2023
14.899428
--
2450000
07-Sep-2023
14.815707
--
2450000
06-Sep-2023
14.665128
--
2450000
05-Sep-2023
14.771195
--
2450000
01-Sep-2023
15.034015
--
2450000
31-Aug-2023
15.039845
--
2450000
30-Aug-2023
15.094636
--
2450000
29-Aug-2023
15.123339
--
2450000
28-Aug-2023
15.119305
--
2450000
25-Aug-2023
15.170097
--
2450000
24-Aug-2023
15.150874
--
2450000
23-Aug-2023
15.103766
--
2450000
22-Aug-2023
15.068994
--
2450000
21-Aug-2023
15.088672
--
2450000
18-Aug-2023
15.128397
--
2450000
17-Aug-2023
15.025131
--
2450000
16-Aug-2023
15.049407
--
2450000
15-Aug-2023
15.114069
--
2450000
14-Aug-2023
15.221725
--
2450000
11-Aug-2023
15.286581
--
2450000
10-Aug-2023
15.298171
--
2450000
09-Aug-2023
15.357132
--
2450000
08-Aug-2023
15.375442
--
2450000
07-Aug-2023
15.376843
--
2450000
04-Aug-2023
15.342676
--
2450000
03-Aug-2023
15.304554
--
2450000
02-Aug-2023
15.427458
--
2450000
01-Aug-2023
15.36739
--
2700000
31-Jul-2023
15.328037
--
2700000
28-Jul-2023
15.232308
--
2700000
27-Jul-2023
15.168999
--
2700000
26-Jul-2023
15.224005
--
2700000
25-Jul-2023
15.161529
--
2700000
24-Jul-2023
15.144429
--
2700000
21-Jul-2023
14.913311
--
2700000
20-Jul-2023
14.89674
--
2700000
19-Jul-2023
14.964207
--
2700000
18-Jul-2023
15.112583
--
2700000
17-Jul-2023
15.094563
--
2700000
14-Jul-2023
15.053448
--
2700000
13-Jul-2023
14.971986
--
2700000
12-Jul-2023
14.938311
--
2700000
11-Jul-2023
14.845704
--
2700000
10-Jul-2023
14.844636
--
2700000
07-Jul-2023
14.859929
--
2700000
06-Jul-2023
14.873091
--
2700000
05-Jul-2023
14.842189
--
2700000
03-Jul-2023
14.706794
--
2700000
30-Jun-2023
14.623941
--
2700000
29-Jun-2023
14.604509
--
2700000
28-Jun-2023
14.609116
--
2700000
27-Jun-2023
14.583135
--
2700000
26-Jun-2023
14.565763
--
2700000
23-Jun-2023
14.616502
--
2700000
22-Jun-2023
14.556306
--
2700000
21-Jun-2023
14.570722
--
2700000
20-Jun-2023
14.50587
--
2700000
16-Jun-2023
14.538975
--
2700000
15-Jun-2023
14.36743
--
2700000
14-Jun-2023
14.313086
--
2700000
13-Jun-2023
14.234141
--
2700000
12-Jun-2023
14.290074
--
2700000
09-Jun-2023
14.232658
--
2700000
08-Jun-2023
14.237988
--
2700000
07-Jun-2023
14.252969
0.388365
2700000
06-Jun-2023
14.591941
--
2700000
05-Jun-2023
14.565705
--
2700000
02-Jun-2023
14.639307
--
2700000
01-Jun-2023
14.479025
--
2700000
31-May-2023
14.576962
--
2700000
30-May-2023
14.728893
--
2700000
26-May-2023
14.623842
--
2700000
25-May-2023
14.483022
--
2700000
24-May-2023
14.584415
--
2700000
23-May-2023
14.629026
--
2700000
22-May-2023
14.751788
--
2700000
19-May-2023
14.612945
--
2700000
18-May-2023
14.678459
--
2700000
17-May-2023
14.720229
--
2700000
16-May-2023
14.555093
--
2700000
15-May-2023
14.542909
--
2700000
12-May-2023
14.881846
--
2700000
11-May-2023
14.968305
--
2700000
10-May-2023
15.099782
--
2700000
09-May-2023
15.036877
--
2700000
08-May-2023
15.059074
--
2700000
05-May-2023
15.086263
--
2700000
04-May-2023
14.994314
--
2700000
03-May-2023
14.907666
--
2700000
02-May-2023
14.949265
--
2700000
01-May-2023
14.999729
--
2700000
28-Apr-2023
15.188236
--
2500000
27-Apr-2023
15.087055
--
2500000
26-Apr-2023
14.840757
--
2500000
25-Apr-2023
14.77931
--
2500000
24-Apr-2023
14.859964
--
2500000
21-Apr-2023
14.693767
--
2500000
20-Apr-2023
14.689294
--
2500000
19-Apr-2023
14.685249
--
2500000
18-Apr-2023
14.715806
--
2500000
17-Apr-2023
14.761468
--
2500000
14-Apr-2023
14.628561
--
2500000
13-Apr-2023
14.564295
--
2500000
12-Apr-2023
14.533705
--
2500000
11-Apr-2023
14.36095
--
2500000
10-Apr-2023
14.29075
--
2500000
06-Apr-2023
14.184055
--
2500000
05-Apr-2023
14.257807
--
2500000
04-Apr-2023
14.306764
--
2500000
03-Apr-2023
14.292439
--
2500000
31-Mar-2023
14.023179
--
2500000
30-Mar-2023
14.155203
--
2500000
29-Mar-2023
14.114176
--
2500000
28-Mar-2023
14.11611
--
2500000
27-Mar-2023
13.938947
--
2500000
24-Mar-2023
14.073936
--
2500000
23-Mar-2023
14.159291
--
2500000
22-Mar-2023
14.238874
--
2500000
21-Mar-2023
14.165579
--
2500000
20-Mar-2023
14.040218
--
2500000
17-Mar-2023
13.907733
--
2500000
16-Mar-2023
13.830439
--
2500000
15-Mar-2023
13.86705
--
2500000
14-Mar-2023
13.952952
--
2500000
13-Mar-2023
14.32973
--
2500000
10-Mar-2023
14.511163
--
2500000
09-Mar-2023
14.575411
--
2500000
08-Mar-2023
14.623074
--
2500000
07-Mar-2023
14.568445
--
2500000
06-Mar-2023
14.729874
--
2500000
03-Mar-2023
14.639512
--
2500000
02-Mar-2023
14.639897
--
2500000
01-Mar-2023
14.615053
--
2500000
28-Feb-2023
14.639059
--
2500000
27-Feb-2023
14.503955
--
2500000
24-Feb-2023
14.544414
--
2500000
23-Feb-2023
14.518732
--
2500000
22-Feb-2023
14.645022
--
2500000
21-Feb-2023
14.771916
--
2500000
17-Feb-2023
14.912106
--
2500000
16-Feb-2023
14.869147
--
2500000
15-Feb-2023
14.937248
--
2500000
14-Feb-2023
14.960341
--
2500000
13-Feb-2023
14.976834
--
2500000
10-Feb-2023
14.981761
--
2500000
09-Feb-2023
14.888137
--
2500000
08-Feb-2023
14.888656
--
2500000
07-Feb-2023
14.899347
--
2500000
06-Feb-2023
14.864646
--
2500000
03-Feb-2023
14.756313
--
2500000
02-Feb-2023
14.537857
--
2500000
01-Feb-2023
14.499097
--
2500000
31-Jan-2023
14.381467
--
2500000
30-Jan-2023
14.376762
--
2500000
27-Jan-2023
14.256118
--
2500000
26-Jan-2023
14.703568
--
2500000
25-Jan-2023
15.010345
--
2500000
24-Jan-2023
15.057532
--
2500000
23-Jan-2023
14.972705
--
2500000
20-Jan-2023
15.007339
--
2500000
19-Jan-2023
14.978313
--
2500000
18-Jan-2023
15.010669
--
2500000
17-Jan-2023
15.089381
--
2500000
13-Jan-2023
14.91727
--
2500000
12-Jan-2023
14.793481
--
2350000
11-Jan-2023
14.765387
--
2350000
10-Jan-2023
14.955926
--
2350000
09-Jan-2023
14.844869
--
2350000
06-Jan-2023
14.846647
--
2350000
05-Jan-2023
14.907095
--
2350000
04-Jan-2023
15.041514
--
2350000
03-Jan-2023
15.044067
--
2350000
30-Dec-2022
14.866622
--
2350000
29-Dec-2022
15.04896
--
2350000
28-Dec-2022
15.075774
--
2350000
27-Dec-2022
15.040479
--
2350000
23-Dec-2022
15.135436
--
2350000
22-Dec-2022
15.101665
--
2350000
21-Dec-2022
15.204817
--
2350000
20-Dec-2022
15.188199
--
2350000
19-Dec-2022
15.227287
--
2350000
16-Dec-2022
15.196965
--
2350000
15-Dec-2022
14.85155
--
2350000
14-Dec-2022
14.723496
--
2350000
13-Dec-2022
14.686814
0.032359
2350000
12-Dec-2022
14.930711
--
2350000
09-Dec-2022
15.061212
--
2350000
08-Dec-2022
15.125522
--
2350000
07-Dec-2022
15.28457
--
2350000
06-Dec-2022
15.430818
--
2350000
05-Dec-2022
15.559306
--
2350000
02-Dec-2022
15.632791
--
2350000
01-Dec-2022
15.677348
--
2350000
30-Nov-2022
15.731906
--
2350000
29-Nov-2022
15.298731
--
2350000
28-Nov-2022
15.301225
--
2350000
25-Nov-2022
15.528183
--
2350000
23-Nov-2022
15.598339
--
2350000
22-Nov-2022
15.49168
--
2350000
21-Nov-2022
15.511159
--
2350000
18-Nov-2022
15.636857
--
2350000
17-Nov-2022
15.520511
--
2350000
16-Nov-2022
15.660186
--
2350000
15-Nov-2022
15.793209
--
2350000
14-Nov-2022
15.979709
--
2350000
11-Nov-2022
15.987417
--
2350000
10-Nov-2022
15.902983
--
2350000
09-Nov-2022
15.889256
--
2350000
08-Nov-2022
15.911805
--
2350000
07-Nov-2022
15.889592
--
2350000
04-Nov-2022
15.642864
--
2350000
03-Nov-2022
15.350229
--
2350000
02-Nov-2022
15.59254
--
2350000
01-Nov-2022
15.606305
--
2350000
31-Oct-2022
15.729887
--
2350000
28-Oct-2022
15.557377
--
2350000
27-Oct-2022
15.54877
--
2350000
26-Oct-2022
15.396361
--
2350000
25-Oct-2022
15.508507
--
2350000
24-Oct-2022
15.438412
--
2350000
21-Oct-2022
15.549994
--
2350000
20-Oct-2022
15.482821
--
2350000
19-Oct-2022
15.348558
--
2350000
18-Oct-2022
15.370881
--
2350000
17-Oct-2022
15.231453
--
2350000
14-Oct-2022
15.199784
--
2350000
13-Oct-2022
15.122112
--
2350000
12-Oct-2022
15.188327
--
2350000
11-Oct-2022
15.220913
--
2350000
10-Oct-2022
15.401405
--
2350000
07-Oct-2022
15.509879
--
2350000
06-Oct-2022
15.498237
--
2350000
05-Oct-2022
15.523333
--
2350000
04-Oct-2022
15.622089
--
2350000
03-Oct-2022
15.330588
--
2350000
30-Sep-2022
15.273786
--
2350000
29-Sep-2022
15.359686
--
2350000
28-Sep-2022
15.368858
--
2350000
27-Sep-2022
15.258883
--
2350000
26-Sep-2022
15.338771
--
2350000
23-Sep-2022
15.807642
--
2350000
22-Sep-2022
15.960891
--
2350000
21-Sep-2022
15.994463
--
2350000
20-Sep-2022
16.177996
--
2350000
19-Sep-2022
16.130058
--
2350000
16-Sep-2022
16.285091
--
2350000
15-Sep-2022
15.919142
--
2350000
14-Sep-2022
15.848481
--
2350000
13-Sep-2022
15.82774
--
2350000
12-Sep-2022
15.776658
--
2350000
09-Sep-2022
15.507993
--
2350000
08-Sep-2022
15.48877
--
2350000
07-Sep-2022
15.611944
--
2350000
06-Sep-2022
15.632541
--
2350000
02-Sep-2022
15.904412
--
2350000
01-Sep-2022
15.897752
--
2350000
31-Aug-2022
16.157009
--
2350000
30-Aug-2022
16.344812
--
2350000
29-Aug-2022
16.374419
--
2350000
26-Aug-2022
16.532369
--
2350000
25-Aug-2022
16.472799
--
2350000
24-Aug-2022
16.369143
--
2350000
23-Aug-2022
16.359115
--
2250000
22-Aug-2022
16.388512
--
2250000
19-Aug-2022
16.482629
--
2250000
18-Aug-2022
16.555818
--
2250000
17-Aug-2022
16.864837
--
2250000
16-Aug-2022
16.77406
--
2250000
15-Aug-2022
16.741833
--
2250000
12-Aug-2022
16.811952
--
2250000
11-Aug-2022
16.75848
--
2250000
10-Aug-2022
16.650052
--
2250000
09-Aug-2022
16.591199
--
2250000
08-Aug-2022
16.457019
--
2250000
05-Aug-2022
16.293078
--
2250000
04-Aug-2022
16.251313
--
2250000
03-Aug-2022
16.403909
--
2250000
02-Aug-2022
16.416207
--
2250000
01-Aug-2022
16.416278
--
2250000
29-Jul-2022
16.307994
--
2250000
28-Jul-2022
16.166612
--
2250000
27-Jul-2022
16.157642
--
2250000
26-Jul-2022
16.011306
--
2250000
25-Jul-2022
16.054203
--
2250000
22-Jul-2022
16.216719
--
2250000
21-Jul-2022
16.217098
--
2250000
20-Jul-2022
15.821129
--
2250000
19-Jul-2022
15.587335
--
2750000
18-Jul-2022
15.407449
--
2750000
15-Jul-2022
15.464471
--
2750000
14-Jul-2022
15.400741
--
2750000
13-Jul-2022
15.160843
--
2750000
12-Jul-2022
15.256813
--
2750000
11-Jul-2022
15.198806
--
2750000
08-Jul-2022
15.224737
--
2750000
07-Jul-2022
15.216595
--
2750000
06-Jul-2022
15.177674
--
2750000
05-Jul-2022
15.220605
--
2750000
01-Jul-2022
15.527025
--
2750000
30-Jun-2022
15.624882
--
2750000
29-Jun-2022
15.663896
--
2750000
28-Jun-2022
15.705384
--
2750000
27-Jun-2022
15.4672
--
2750000
24-Jun-2022
15.518037
--
2750000
23-Jun-2022
15.494851
--
2750000
22-Jun-2022
15.704296
--
2750000
21-Jun-2022
16.009399
--
2750000
17-Jun-2022
15.879659
--
2750000
16-Jun-2022
16.034996
--
2750000
15-Jun-2022
16.334419
--
2750000
14-Jun-2022
16.186745
--
2650000
13-Jun-2022
15.961176
--
2650000
10-Jun-2022
16.362327
--
2650000
09-Jun-2022
16.43464
0.366168
2600000
08-Jun-2022
17.000719
--
2600000
07-Jun-2022
17.085534
--
2600000
06-Jun-2022
17.12052
--
2600000
03-Jun-2022
17.220496
--
2600000
02-Jun-2022
17.346705
--
2600000
01-Jun-2022
17.361428
--
2600000
31-May-2022
17.559985
--
2600000
27-May-2022
16.871387
--
2600000
26-May-2022
16.667641
--
2600000
25-May-2022
16.567055
--
2600000
24-May-2022
16.407642
--
2600000
23-May-2022
16.90204
--
2600000
20-May-2022
17.37187
--
2600000
19-May-2022
17.369876
--
2600000
18-May-2022
17.536774
--
2600000
17-May-2022
17.685881
--
2600000
16-May-2022
17.234961
--
2600000
13-May-2022
17.26236
--
2350000
12-May-2022
16.625041
--
2350000
11-May-2022
17.761382
--
2350000
10-May-2022
18.214079
--
2350000
09-May-2022
18.541225
--
2350000
06-May-2022
18.826681
--
2350000
05-May-2022
18.860826
--
2350000
04-May-2022
18.997181
--
2350000
03-May-2022
18.963601
--
2350000
02-May-2022
18.954238
--
2350000
29-Apr-2022
18.950529
--
2350000
28-Apr-2022
19.042927
--
2350000
27-Apr-2022
18.853885
--
2350000
26-Apr-2022
18.818477
--
2350000
25-Apr-2022
18.9135
--
2350000
22-Apr-2022
19.010575
--
2350000
21-Apr-2022
18.915611
--
2350000
20-Apr-2022
18.963046
--
2450000
19-Apr-2022
18.892667
--
2450000
18-Apr-2022
18.8654
--
2450000
14-Apr-2022
18.866323
--
2450000
13-Apr-2022
19.097898
--
2450000
12-Apr-2022
19.049838
--
2450000
11-Apr-2022
19.227383
--
2450000
08-Apr-2022
19.110869
--
2450000
07-Apr-2022
19.022267
--
2450000
06-Apr-2022
19.106788
--
2450000
05-Apr-2022
19.096459
--
2450000
04-Apr-2022
19.104826
--
2450000
01-Apr-2022
18.83188
--
2450000
31-Mar-2022
18.804782
--
2450000
30-Mar-2022
18.690009
--
2450000
29-Mar-2022
18.823464
--
2450000
28-Mar-2022
18.652903
--
2450000
25-Mar-2022
18.448486
--
2450000
24-Mar-2022
18.340934
--
2450000
23-Mar-2022
18.255218
--
2300000
22-Mar-2022
18.103213
--
2300000
21-Mar-2022
17.921795
--
2300000
18-Mar-2022
18.021913
--
2300000
17-Mar-2022
18.058007
--
2200000
16-Mar-2022
17.979661
--
2200000
15-Mar-2022
17.749181
--
2200000
14-Mar-2022
17.844061
--
2200000
11-Mar-2022
18.021434
--
2200000
10-Mar-2022
18.003507
--
2200000
09-Mar-2022
17.963655
--
2200000
08-Mar-2022
18.154157
--
2200000
07-Mar-2022
18.066888
--
2200000
04-Mar-2022
18.185391
--
2200000
03-Mar-2022
18.319122
--
2050000
02-Mar-2022
18.24718
--
2050000
01-Mar-2022
17.806378
--
2050000
28-Feb-2022
17.487755
--
2050000
25-Feb-2022
17.149733
--
2050000
24-Feb-2022
17.027447
--
2050000
23-Feb-2022
17.014111
--
2050000
22-Feb-2022
16.994039
--
2050000
18-Feb-2022
17.107305
--
2050000
17-Feb-2022
17.162091
--
2050000
16-Feb-2022
17.236012
--
2050000
15-Feb-2022
17.064394
--
2050000
14-Feb-2022
16.962604
--
2050000
11-Feb-2022
16.92325
--
2050000
10-Feb-2022
16.837863
--
2050000
09-Feb-2022
16.810617
--
2050000
08-Feb-2022
16.658827
--
2050000
07-Feb-2022
16.554005
--
2050000
04-Feb-2022
16.524043
--
2050000
03-Feb-2022
16.472887
--
2050000
02-Feb-2022
16.579386
--
2050000
01-Feb-2022
16.527504
--
2050000
31-Jan-2022
16.63905
--
2050000
28-Jan-2022
16.76823
--
2050000
27-Jan-2022
16.602537
--
2050000
26-Jan-2022
16.521081
--
2050000
25-Jan-2022
16.472019
--
2050000
24-Jan-2022
16.47123
--
2050000
21-Jan-2022
16.497914
--
2050000
20-Jan-2022
16.396514
--
2050000
19-Jan-2022
16.294022
--
2050000
18-Jan-2022
16.14627
--
2050000
14-Jan-2022
16.129495
--
2050000
13-Jan-2022
16.07721
--
2050000
12-Jan-2022
16.066469
--
2050000
11-Jan-2022
15.987885
--
1950000
10-Jan-2022
16.034801
--
1950000
07-Jan-2022
16.046384
--
1850000
06-Jan-2022
16.033511
--
1850000
05-Jan-2022
16.039252
--
1850000
04-Jan-2022
16.084768
--
1850000
03-Jan-2022
16.176378
--
1850000
31-Dec-2021
16.21488
--
1850000
30-Dec-2021
16.218048
--
1850000
29-Dec-2021
16.063862
--
1850000
28-Dec-2021
16.054563
--
1850000
27-Dec-2021
16.124583
--
1850000
23-Dec-2021
16.088065
--
1850000
22-Dec-2021
15.977838
--
1850000
21-Dec-2021
16.145084
--
1850000
20-Dec-2021
16.301792
--
1850000
17-Dec-2021
16.989961
--
1850000
16-Dec-2021
17.016534
--
1850000
15-Dec-2021
17.039152
--
1850000
14-Dec-2021
17.06862
--
1850000
13-Dec-2021
17.028486
0.282863
1850000
10-Dec-2021
17.220446
--
1850000
09-Dec-2021
17.203041
--
1850000
08-Dec-2021
17.33543
--
1750000
07-Dec-2021
17.446851
--
1750000
06-Dec-2021
17.419975
--
1750000
03-Dec-2021
16.286351
--
1750000
02-Dec-2021
16.320823
--
1600000
01-Dec-2021
16.298452
--
1600000
30-Nov-2021
16.329946
--
1600000
29-Nov-2021
16.243496
--
1600000
26-Nov-2021
16.52898
--
1600000
24-Nov-2021
16.461674
--
1600000
23-Nov-2021
16.39214
--
1600000
22-Nov-2021
16.349432
--
1600000
19-Nov-2021
16.656377
--
1600000
18-Nov-2021
16.666433
--
1600000
17-Nov-2021
16.660276
--
1600000
16-Nov-2021
16.765364
--
1600000
15-Nov-2021
16.455314
--
1600000
12-Nov-2021
16.149497
--
1600000
11-Nov-2021
16.146691
--
1600000
10-Nov-2021
15.977373
--
1600000
09-Nov-2021
15.972904
--
1600000
08-Nov-2021
16.037489
--
1600000
05-Nov-2021
15.813789
--
1600000
04-Nov-2021
15.807412
--
1600000
03-Nov-2021
15.731694
--
1600000
02-Nov-2021
15.482222
--
1600000
01-Nov-2021
15.1617
--
1600000
29-Oct-2021
14.970737
--
1600000
28-Oct-2021
14.964484
--
1600000
27-Oct-2021
14.923888
--
1600000
26-Oct-2021
14.990518
--
1600000
25-Oct-2021
15.034786
--
1600000
22-Oct-2021
14.97203
--
1600000
21-Oct-2021
14.97284
--
1600000
20-Oct-2021
14.953684
--
1600000
19-Oct-2021
14.831719
--
1600000
18-Oct-2021
14.831054
--
1600000
15-Oct-2021
14.703151
--
1600000
14-Oct-2021
14.693055
--
1600000
13-Oct-2021
14.648474
--
1600000
12-Oct-2021
14.633144
--
1600000
11-Oct-2021
14.575602
--
1600000
08-Oct-2021
14.52623
--
1600000
07-Oct-2021
14.524944
--
1600000
06-Oct-2021
14.413324
--
1600000
05-Oct-2021
14.53201
--
1600000
04-Oct-2021
14.592068
--
1600000
01-Oct-2021
14.663489
--
1600000
30-Sep-2021
14.64023
--
1600000
29-Sep-2021
14.668019
--
1600000
28-Sep-2021
14.719539
--
1600000
27-Sep-2021
14.697554
--
1600000
24-Sep-2021
14.833915
--
1600000
23-Sep-2021
14.832618
--
1600000
22-Sep-2021
14.776345
--
1600000
21-Sep-2021
14.707415
--
1600000
20-Sep-2021
14.813983
--
1600000
17-Sep-2021
15.105582
--
1600000
16-Sep-2021
15.114311
--
1600000
15-Sep-2021
14.995758
--
1600000
14-Sep-2021
14.896968
--
1600000
13-Sep-2021
14.916087
--
1600000
10-Sep-2021
15.074463
--
1600000
09-Sep-2021
15.089193
--
1600000
08-Sep-2021
14.936882
--
1600000
07-Sep-2021
14.854834
--
1600000
03-Sep-2021
14.788773
--
1600000
02-Sep-2021
14.792002
--
1600000
01-Sep-2021
14.795253
--
1600000
31-Aug-2021
14.824554
--
1600000
30-Aug-2021
14.782291
--
1600000
27-Aug-2021
14.704034
--
1600000
26-Aug-2021
14.692617
--
1600000
25-Aug-2021
14.740985
--
1600000
24-Aug-2021
14.745738
--
1600000
23-Aug-2021
14.700514
--
1600000
20-Aug-2021
14.525819
--
1600000
19-Aug-2021
14.512425
--
1600000
18-Aug-2021
14.659182
--
1600000
17-Aug-2021
14.662499
--
1600000
16-Aug-2021
14.544552
--
1600000
13-Aug-2021
14.437163
--
1600000
12-Aug-2021
14.436242
--
1600000
11-Aug-2021
14.434498
--
1600000
10-Aug-2021
14.451174
--
1600000
09-Aug-2021
14.470551
--
1600000
06-Aug-2021
14.367996
--
1600000
05-Aug-2021
14.375317
--
1600000
04-Aug-2021
14.279155
--
1600000
03-Aug-2021
14.331759
--
1600000
02-Aug-2021
14.266913
--
1600000
30-Jul-2021
14.084809
--
1600000
29-Jul-2021
14.090604
--
1600000
28-Jul-2021
13.951065
--
1600000
27-Jul-2021
13.93223
--
1600000
26-Jul-2021
13.939254
--
1600000
23-Jul-2021
13.81543
--
1600000
22-Jul-2021
13.79632
--
1600000
21-Jul-2021
13.783604
--
1600000
20-Jul-2021
13.770654
--
1600000
19-Jul-2021
13.757849
--
1600000
16-Jul-2021
13.808184
--
1600000
15-Jul-2021
13.823347
--
1600000
14-Jul-2021
13.872712
--
1600000
13-Jul-2021
13.90941
--
1600000
12-Jul-2021
13.843588
--
1600000
09-Jul-2021
13.920858
--
1600000
08-Jul-2021
13.899881
--
1500000
07-Jul-2021
13.922854
--
1500000
06-Jul-2021
13.938696
--
1500000
02-Jul-2021
14.037264
--
1500000
01-Jul-2021
14.020967
--
1500000
30-Jun-2021
13.977816
--
1500000
29-Jun-2021
13.952245
--
1500000
28-Jun-2021
14.039452
--
1500000
25-Jun-2021
14.053322
--
1500000
24-Jun-2021
14.047316
--
1500000
23-Jun-2021
14.165962
--
1500000
22-Jun-2021
14.163798
--
1500000
21-Jun-2021
14.112429
--
1500000
18-Jun-2021
14.1719
--
1500000
17-Jun-2021
14.191748
--
1500000
16-Jun-2021
14.194076
--
1500000
15-Jun-2021
14.32275
--
1500000
14-Jun-2021
14.322183
--
1500000
11-Jun-2021
14.248922
--
1500000
10-Jun-2021
14.245026
0.505155
1450000
09-Jun-2021
14.730508
--
1450000
08-Jun-2021
14.699221
--
1450000
07-Jun-2021
14.681127
--
1450000
04-Jun-2021
14.635698
--
1450000
03-Jun-2021
14.618817
--
1450000
02-Jun-2021
14.719208
--
1450000
01-Jun-2021
14.678948
--
1350000
28-May-2021
14.611931
--
1350000
27-May-2021
14.607916
--
1350000
26-May-2021
14.624786
--
1350000
25-May-2021
14.600441
--
1250000
24-May-2021
14.580488
--
1250000
21-May-2021
14.395559
--
1250000
20-May-2021
14.392453
--
1250000
19-May-2021
14.244814
--
1250000
18-May-2021
14.232491
--
1250000
17-May-2021
14.087663
--
1250000
14-May-2021
13.687044
--
1250000
13-May-2021
13.637986
--
1250000
12-May-2021
13.635419
--
1250000
11-May-2021
13.682668
--
1250000
10-May-2021
13.718303
--
1250000
07-May-2021
13.651951
--
1250000
06-May-2021
13.636758
--
1250000
05-May-2021
13.571991
--
1250000
04-May-2021
13.554796
--
1250000
03-May-2021
13.573352
--
1250000
30-Apr-2021
13.41907
--
1250000
29-Apr-2021
13.421235
--
1250000
28-Apr-2021
13.490226
--
1250000
27-Apr-2021
13.536128
--
1250000
26-Apr-2021
13.593868
--
1250000
23-Apr-2021
13.476722
--
1250000
22-Apr-2021
13.468068
--
1250000
21-Apr-2021
13.378706
--
1250000
20-Apr-2021
13.54989
--
1250000
19-Apr-2021
13.497156
--
1250000
16-Apr-2021
13.535241
--
1250000
15-Apr-2021
13.541351
--
1150000
14-Apr-2021
13.31779
--
1150000
13-Apr-2021
13.277253
--
1150000
12-Apr-2021
13.398756
--
1150000
09-Apr-2021
13.323473
--
1150000
08-Apr-2021
13.328328
--
1250000
07-Apr-2021
13.252208
--
2100000
06-Apr-2021
13.408506
--
2100000
05-Apr-2021
13.408361
--
2100000
01-Apr-2021
13.372329
--
2100000
31-Mar-2021
13.265653
--
2100000
30-Mar-2021
13.30147
--
2100000
29-Mar-2021
13.17996
--
2100000
26-Mar-2021
13.005785
--
2100000
25-Mar-2021
12.992131
--
2100000
24-Mar-2021
12.945392
--
2000000
23-Mar-2021
12.971009
--
2000000
22-Mar-2021
13.030383
--
2000000
19-Mar-2021
13.182975
--
2000000
18-Mar-2021
13.19716
--
2000000
17-Mar-2021
13.214892
--
2000000
16-Mar-2021
13.261167
--
2000000
15-Mar-2021
13.204523
--
2000000
12-Mar-2021
13.03241
--
2000000
11-Mar-2021
13.035208
--
1950000
10-Mar-2021
12.920309
--
1950000
09-Mar-2021
12.878529
--
1950000
08-Mar-2021
12.845912
--
1950000
05-Mar-2021
12.921169
--
1950000
04-Mar-2021
12.921352
--
1950000
03-Mar-2021
12.918319
--
1950000
02-Mar-2021
12.913246
--
1950000
01-Mar-2021
12.840366
--
1950000
26-Feb-2021
12.741113
--
1950000
25-Feb-2021
12.75994
--
1950000
24-Feb-2021
12.684313
--
1950000
23-Feb-2021
12.855561
--
1950000
22-Feb-2021
12.823741
--
1950000
19-Feb-2021
12.87023
--
1950000
18-Feb-2021
12.864165
--
1950000
17-Feb-2021
12.904752
--
1950000
16-Feb-2021
12.979771
--
1950000
12-Feb-2021
13.006119
--
1950000
11-Feb-2021
13.010885
--
1950000
10-Feb-2021
12.994864
--
1950000
09-Feb-2021
13.014692
--
1950000
08-Feb-2021
12.980701
--
1950000
05-Feb-2021
13.070216
--
1950000
04-Feb-2021
13.068128
--
1950000
03-Feb-2021
13.199685
--
1950000
02-Feb-2021
13.273446
--
1150000
01-Feb-2021
13.110164
--
1150000
29-Jan-2021
13.106896
--
1150000
28-Jan-2021
13.102959
--
1150000
27-Jan-2021
13.208315
--
1150000
26-Jan-2021
13.036079
--
1150000
25-Jan-2021
13.131459
--
1150000
22-Jan-2021
13.153862
--
1150000
21-Jan-2021
13.161279
--
1150000
20-Jan-2021
13.411881
--
1150000
19-Jan-2021
13.283209
--
1150000
15-Jan-2021
12.666819
--
1150000
14-Jan-2021
12.660428
--
1150000
13-Jan-2021
12.714025
--
1150000
12-Jan-2021
12.628143
--
1150000
11-Jan-2021
12.585749
--
1150000
08-Jan-2021
12.338737
--
1150000
07-Jan-2021
12.32778
--
1150000
06-Jan-2021
12.206868
--
1150000
05-Jan-2021
12.174722
--
1150000
04-Jan-2021
12.04268
--
1150000
31-Dec-2020
11.793268
--
1150000
30-Dec-2020
11.879237
--
1150000
29-Dec-2020
11.901064
--
1150000
28-Dec-2020
11.882003
--
1150000
24-Dec-2020
11.945175
--
1150000
23-Dec-2020
11.946831
--
1150000
22-Dec-2020
11.870949
--
1150000
21-Dec-2020
11.796585
--
1150000
18-Dec-2020
12.121388
--
1150000
17-Dec-2020
12.134266
--
1150000
16-Dec-2020
12.119428
--
1150000
15-Dec-2020
12.055135
--
1150000
14-Dec-2020
12.131753
0.00762
1150000
11-Dec-2020
12.065393
--
1150000
10-Dec-2020
12.064416
--
1150000
09-Dec-2020
12.008737
--
1150000
08-Dec-2020
11.953231
--
1150000
07-Dec-2020
11.773724
--
1150000
04-Dec-2020
11.552802
--
1150000
03-Dec-2020
11.55217
--
1150000
02-Dec-2020
11.551795
--
1150000
01-Dec-2020
11.54873
--
1150000
30-Nov-2020
11.545433
--
1150000
27-Nov-2020
11.50825
--
1150000
25-Nov-2020
11.531391
--
1150000
24-Nov-2020
11.438788
--
1150000
23-Nov-2020
11.366513
--
1150000
20-Nov-2020
11.217947
--
1150000
19-Nov-2020
11.212737
--
1150000
18-Nov-2020
11.295779
--
1150000
17-Nov-2020
11.284292
--
1150000
16-Nov-2020
11.211469
--
1150000
13-Nov-2020
11.023332
--
1150000
12-Nov-2020
11.023273
--
1150000
11-Nov-2020
11.060195
--
1150000
10-Nov-2020
10.918686
--
1150000
09-Nov-2020
10.777522
--
1150000
06-Nov-2020
10.656351
--
1150000
05-Nov-2020
10.656588
--
1150000
04-Nov-2020
10.620822
--
1150000
03-Nov-2020
10.568156
--
1150000
02-Nov-2020
10.608887
--
1150000
30-Oct-2020
10.69066
--
1150000
29-Oct-2020
10.689477
--
1150000
28-Oct-2020
10.693593
--
1150000
27-Oct-2020
10.763492
--
1150000
26-Oct-2020
10.610363
--
1150000
23-Oct-2020
10.552373
--
1150000
22-Oct-2020
10.554856
--
1150000
21-Oct-2020
10.50433
--
1150000
20-Oct-2020
10.491983
--
1150000
19-Oct-2020
10.585359
--
1150000
16-Oct-2020
10.530827
--
1150000
15-Oct-2020
10.532103
--
1150000
14-Oct-2020
10.613615
--
1150000
13-Oct-2020
10.609683
--
1500000
12-Oct-2020
10.588778
--
1500000
09-Oct-2020
10.495
--
1500000
08-Oct-2020
10.488135
--
1550000
07-Oct-2020
10.648749
--
1950000
06-Oct-2020
10.665013
--
2600000
05-Oct-2020
10.677627
--
2600000
02-Oct-2020
10.756726
--
3450000
01-Oct-2020
10.755987
--
3450000
30-Sep-2020
10.792707
--
3450000
29-Sep-2020
10.712442
--
3450000
28-Sep-2020
10.750494
--
3450000
25-Sep-2020
10.716219
--
3450000
24-Sep-2020
10.717402
--
3450000
23-Sep-2020
10.821049
--
3450000
22-Sep-2020
10.822417
--
3450000
21-Sep-2020
10.811099
--
3450000
18-Sep-2020
11.006084
--
3450000
17-Sep-2020
11.006626
--
3500000
16-Sep-2020
10.948342
--
3500000
15-Sep-2020
10.954827
--
3500000
14-Sep-2020
10.951667
--
3500000
11-Sep-2020
10.900154
--
3500000
10-Sep-2020
10.904629
--
3500000
09-Sep-2020
10.883374
--
3500000
08-Sep-2020
10.95968
--
3500000
04-Sep-2020
11.042671
--
3500000
03-Sep-2020
11.0447
--
3500000
02-Sep-2020
11.008961
--
3500000
01-Sep-2020
10.950334
--
3500000
31-Aug-2020
10.909477
--
3500000
28-Aug-2020
10.957052
--
3500000
27-Aug-2020
10.957426
--
3500000
26-Aug-2020
10.994399
--
3500000
25-Aug-2020
11.092926
--
3500000
24-Aug-2020
11.076899
--
3500000
21-Aug-2020
11.005904
--
3500000
20-Aug-2020
11.009953
--
3500000
19-Aug-2020
10.918983
--
3500000
18-Aug-2020
10.810552
--
3500000
17-Aug-2020
10.754058
--
3500000
14-Aug-2020
10.669323
--
3500000
13-Aug-2020
10.673378
--
3500000
12-Aug-2020
10.562082
--
3500000
11-Aug-2020
10.56552
--
3500000
10-Aug-2020
10.574763
--
3500000
07-Aug-2020
10.601167
--
3500000
06-Aug-2020
10.601976
--
3500000
05-Aug-2020
10.481629
--
3500000
04-Aug-2020
10.532816
--
3500000
03-Aug-2020
10.519377
--
3500000
31-Jul-2020
10.485692
--
3500000
30-Jul-2020
10.487855
--
3500000
29-Jul-2020
10.483425
--
3500000
28-Jul-2020
10.54393
--
3500000
27-Jul-2020
10.50213
--
3500000
24-Jul-2020
10.263103
--
3500000
23-Jul-2020
10.260941
--
3500000
22-Jul-2020
10.281383
--
3500000
21-Jul-2020
10.314323
--
3500000
20-Jul-2020
10.242608
--
3500000
17-Jul-2020
10.223039
--
3500000
16-Jul-2020
10.221897
--
3500000
15-Jul-2020
10.13541
--
3500000
14-Jul-2020
10.235794
--
3500000
13-Jul-2020
10.252577
--
3500000
10-Jul-2020
10.220749
--
3500000
09-Jul-2020
10.219646
--
3500000
08-Jul-2020
10.256787
--
3500000
07-Jul-2020
10.354756
--
3500000
06-Jul-2020
10.313515
--
3500000
02-Jul-2020
10.218097
--
3850000
01-Jul-2020
10.207355
--
3850000
30-Jun-2020
10.180605
--
3850000
29-Jun-2020
10.207998
--
3850000
26-Jun-2020
10.250392
--
3850000
25-Jun-2020
10.248199
--
3850000
24-Jun-2020
10.325332
--
3850000
23-Jun-2020
10.38067
--
3850000
22-Jun-2020
10.38499
--
3850000
19-Jun-2020
10.334642
--
3850000
18-Jun-2020
10.324441
--
3850000
17-Jun-2020
10.374039
--
3850000
16-Jun-2020
10.29772
--
3850000
15-Jun-2020
10.190918
0.552786
3850000
12-Jun-2020
10.873071
--
3850000
11-Jun-2020
10.876775
--
3850000
10-Jun-2020
10.935145
--
3850000
09-Jun-2020
10.897686
--
3850000
08-Jun-2020
11.064021
--
3850000
05-Jun-2020
10.774969
--
3850000
04-Jun-2020
10.733546
--
3850000
03-Jun-2020
10.629464
--
3850000
02-Jun-2020
10.600773
--
3850000
01-Jun-2020
10.341365
--
3850000
29-May-2020
10.26618
--
3850000
28-May-2020
10.278212
--
3850000
27-May-2020
10.394698
--
3850000
26-May-2020
10.274957
--
3850000
22-May-2020
10.282648
--
3850000
21-May-2020
10.298939
--
3850000
20-May-2020
10.307913
--
3850000
19-May-2020
10.199069
--
3850000
18-May-2020
10.154167
--
3850000
15-May-2020
10.073173
--
3850000
14-May-2020
10.068294
--
3850000
13-May-2020
10.092781
--
3850000
12-May-2020
10.162882
--
3850000
11-May-2020
10.08495
--
3850000
08-May-2020
10.129569
--
3850000
07-May-2020
10.12722
--
3850000
06-May-2020
10.072966
--
3900000
05-May-2020
10.263173
--
3900000
04-May-2020
10.155279
--
3900000
01-May-2020
10.685167
--
3900000
30-Apr-2020
10.687707
--
4200000
29-Apr-2020
10.643751
--
4200000
28-Apr-2020
10.589283
--
4200000
27-Apr-2020
10.485216
--
4200000
24-Apr-2020
10.102882
--
4200000
23-Apr-2020
10.103593
--
4200000
22-Apr-2020
9.865685
--
4200000
21-Apr-2020
9.579367
--
4200000
20-Apr-2020
9.853561
--
4850000
17-Apr-2020
9.817992
--
4850000
16-Apr-2020
9.813899
--
4850000
15-Apr-2020
10.099519
--
4850000
14-Apr-2020
10.261332
--
4850000
13-Apr-2020
10.052538
--
4850000
09-Apr-2020
9.864028
--
4850000
08-Apr-2020
9.430864
--
4850000
07-Apr-2020
9.553518
--
4850000
06-Apr-2020
9.129623
--
4850000
03-Apr-2020
9.159016
--
4850000
02-Apr-2020
9.166187
--
4850000
01-Apr-2020
9.113006
--
4850000
31-Mar-2020
9.179994
--
4850000
30-Mar-2020
9.201108
--
4850000
27-Mar-2020
9.36285
--
4850000
26-Mar-2020
9.373298
--
4850000
25-Mar-2020
9.519526
--
4850000
24-Mar-2020
8.825577
--
4850000
23-Mar-2020
8.453207
--
4850000
20-Mar-2020
8.951707
--
4850000
19-Mar-2020
8.943026
--
4850000
18-Mar-2020
8.383186
--
4850000
17-Mar-2020
8.241381
--
4850000
16-Mar-2020
8.728286
--
4850000
13-Mar-2020
9.592513
--
4850000
12-Mar-2020
9.597385
--
4850000
11-Mar-2020
10.392053
--
4850000
10-Mar-2020
10.510356
--
4850000
09-Mar-2020
10.06372
--
4850000
06-Mar-2020
11.670531
--
4850000
05-Mar-2020
11.679001
--
4850000
04-Mar-2020
11.910617
--
4850000
03-Mar-2020
12.067865
--
4850000
02-Mar-2020
12.048446
--
4700000
28-Feb-2020
12.348148
--
4700000
27-Feb-2020
12.355749
--
4700000
26-Feb-2020
12.373181
--
4700000
25-Feb-2020
12.53715
--
4700000
24-Feb-2020
12.582583
--
4700000
21-Feb-2020
12.844148
--
4700000
20-Feb-2020
12.84329
--
4700000
19-Feb-2020
12.861229
--
4700000
18-Feb-2020
12.906436
--
4600000
14-Feb-2020
12.586323
--
4600000
13-Feb-2020
12.604399
--
4600000
12-Feb-2020
12.697
--
4600000
11-Feb-2020
12.682066
--
4600000
10-Feb-2020
12.849469
--
4600000
07-Feb-2020
12.757956
--
4600000
06-Feb-2020
12.824976
--
4600000
05-Feb-2020
12.87064
--
4600000
04-Feb-2020
12.841018
--
4600000
03-Feb-2020
12.849937
--
4600000
31-Jan-2020
13.132611
--
4600000
30-Jan-2020
13.127
--
4600000
29-Jan-2020
13.186527
--
4600000
28-Jan-2020
13.211248
--
4600000
27-Jan-2020
13.194502
--
4600000
24-Jan-2020
13.452527
--
4600000
23-Jan-2020
13.476593
--
4600000
22-Jan-2020
13.52555
--
4600000
21-Jan-2020
13.498229
--
4600000
17-Jan-2020
13.517841
--
4600000
16-Jan-2020
13.480965
--
4600000
15-Jan-2020
13.427751
--
4600000
14-Jan-2020
13.379555
--
4600000
13-Jan-2020
13.182783
--
4600000
10-Jan-2020
13.12756
--
4600000
09-Jan-2020
13.12922
--
4600000
08-Jan-2020
12.943408
--
4600000
07-Jan-2020
13.099259
--
4500000
06-Jan-2020
13.010699
--
4500000
03-Jan-2020
13.455605
--
4500000
02-Jan-2020
13.46216
--
4500000
31-Dec-2019
13.450051
--
4500000
30-Dec-2019
13.440972
--
4500000
27-Dec-2019
13.357687
--
4500000
26-Dec-2019
13.367423
--
4500000
24-Dec-2019
13.451667
--
4500000
23-Dec-2019
13.511891
--
4500000
20-Dec-2019
13.373631
--
4500000
19-Dec-2019
13.40621
--
4500000
18-Dec-2019
13.49899
--
4500000
17-Dec-2019
13.405208
--
4500000
16-Dec-2019
13.558537
0
4500000
13-Dec-2019
13.53364
--
4500000
12-Dec-2019
13.533534
--
4500000
11-Dec-2019
13.529195
--
4500000
10-Dec-2019
13.495726
--
4500000
09-Dec-2019
13.540375
--
4500000
06-Dec-2019
13.561806
--
4500000
05-Dec-2019
13.588153
--
4500000
04-Dec-2019
13.544834
--
4500000
03-Dec-2019
13.479996
--
4500000
02-Dec-2019
13.49993
--
4500000
29-Nov-2019
13.518488
--
4500000
27-Nov-2019
13.604082
--
4500000
26-Nov-2019
13.595692
--
4500000
25-Nov-2019
13.66295
--
4500000
22-Nov-2019
13.483415
--
4500000
21-Nov-2019
13.502435
--
4400000
20-Nov-2019
13.615355
--
4400000
19-Nov-2019
13.65592
--
4300000
18-Nov-2019
13.494044
--
4300000
15-Nov-2019
13.705927
--
4300000
14-Nov-2019
13.67694
--
4200000
13-Nov-2019
13.592797
--
3950000
12-Nov-2019
13.637784
--
3950000
11-Nov-2019
13.66622
--
3950000
08-Nov-2019
13.768059
--
3950000
07-Nov-2019
13.805359
--
3950000
06-Nov-2019
13.789091
--
3950000
05-Nov-2019
13.822645
--
3950000
04-Nov-2019
13.81666
--
3950000
01-Nov-2019
13.797761
--
3950000
31-Oct-2019
13.791296
--
3850000
30-Oct-2019
13.87464
--
3850000
29-Oct-2019
13.779565
--
3850000
28-Oct-2019
13.931414
--
3600000
25-Oct-2019
14.001174
--
3600000
24-Oct-2019
14.017888
--
3600000
23-Oct-2019
14.075977
--
3500000
22-Oct-2019
14.027237
--
3500000
21-Oct-2019
13.959583
--
3350000
18-Oct-2019
13.960135
--
3350000
17-Oct-2019
13.946526
--
3350000
16-Oct-2019
13.960892
--
3350000
15-Oct-2019
13.964066
--
3350000
14-Oct-2019
14.002991
--
3250000
11-Oct-2019
13.880655
--
3250000
10-Oct-2019
13.800542
--
3250000
09-Oct-2019
13.746703
--
3250000
08-Oct-2019
13.751018
--
3250000
07-Oct-2019
13.776636
--
3250000
04-Oct-2019
13.590814
--
3250000
03-Oct-2019
13.613472
--
3250000
02-Oct-2019
13.614033
--
3250000
01-Oct-2019
13.742586
--
3250000
30-Sep-2019
13.799518
--
3250000
27-Sep-2019
13.859087
--
3250000
26-Sep-2019
13.843274
--
3250000
25-Sep-2019
13.88589
--
3250000
24-Sep-2019
13.887664
--
3250000
23-Sep-2019
13.898167
--
3250000
20-Sep-2019
14.021534
--
3250000
19-Sep-2019
14.020233
--
3250000
18-Sep-2019
14.116297
--
3250000
17-Sep-2019
14.181673
--
3250000
16-Sep-2019
14.229688
--
3250000
13-Sep-2019
14.145006
--
3250000
12-Sep-2019
14.100504
--
3250000
11-Sep-2019
14.177328
--
3250000
10-Sep-2019
14.174584
--
3250000
09-Sep-2019
14.047279
--
3250000
06-Sep-2019
14.131401
--
3250000
05-Sep-2019
14.126175
--
3250000
04-Sep-2019
14.123363
--
3250000
03-Sep-2019
14.055114
--
3250000
30-Aug-2019
14.096704
--
3250000
29-Aug-2019
14.042118
--
3250000
28-Aug-2019
13.952789
--
3250000
27-Aug-2019
13.950447
--
3250000
26-Aug-2019
13.643442
--
3250000
23-Aug-2019
13.840912
--
3250000
22-Aug-2019
13.869169
--
3250000
21-Aug-2019
13.826078
--
3250000
20-Aug-2019
13.855751
--
3250000
19-Aug-2019
13.785044
--
3250000
16-Aug-2019
13.803694
--
3250000
15-Aug-2019
13.799017
--
3250000
14-Aug-2019
13.857224
--
3250000
13-Aug-2019
13.990677
--
3250000
12-Aug-2019
13.996271
--
3250000
09-Aug-2019
14.024382
--
3250000
08-Aug-2019
14.039183
--
3450000
07-Aug-2019
14.049133
--
3450000
06-Aug-2019
13.984943
--
3450000
05-Aug-2019
14.012054
--
3450000
02-Aug-2019
14.486193
--
3450000
01-Aug-2019
14.50461
--
3450000
31-Jul-2019
14.634019
--
3450000
30-Jul-2019
14.725815
--
3450000
29-Jul-2019
14.734807
--
3450000
26-Jul-2019
14.714004
--
3450000
25-Jul-2019
14.728401
--
3450000
24-Jul-2019
14.618393
--
3450000
23-Jul-2019
14.498559
--
3450000
22-Jul-2019
14.296309
--
3450000
19-Jul-2019
14.175989
--
3450000
18-Jul-2019
14.163614
--
3450000
17-Jul-2019
13.848669
--
3450000
16-Jul-2019
13.875672
--
3450000
15-Jul-2019
13.79044
--
3450000
12-Jul-2019
13.702667
--
3450000
11-Jul-2019
13.702892
--
3450000
10-Jul-2019
13.672773
--
3450000
09-Jul-2019
13.608901
--
3450000
08-Jul-2019
13.618506
--
3450000
05-Jul-2019
13.602698
--
3450000
03-Jul-2019
13.591012
--
3450000
02-Jul-2019
13.623485
--
3450000
01-Jul-2019
13.631841
--
3450000
28-Jun-2019
13.55179
--
3450000
27-Jun-2019
13.554809
--
3450000
26-Jun-2019
13.474792
--
3450000
25-Jun-2019
13.526583
--
3450000
24-Jun-2019
13.595618
--
3450000
21-Jun-2019
13.715005
--
3450000
20-Jun-2019
13.714848
--
3450000
19-Jun-2019
13.562403
--
3450000
18-Jun-2019
13.343259
--
3450000
17-Jun-2019
13.317552
0.475919
3450000
14-Jun-2019
13.928538
--
3450000
13-Jun-2019
13.945679
--
3450000
12-Jun-2019
14.153427
--
3450000
11-Jun-2019
14.222666
--
3450000
10-Jun-2019
14.25106
--
3350000
07-Jun-2019
14.09529
--
3350000
06-Jun-2019
14.093297
--
3350000
05-Jun-2019
14.11207
--
3350000
04-Jun-2019
14.136287
--
3350000
03-Jun-2019
14.138472
--
3350000
31-May-2019
14.118498
--
3350000
30-May-2019
14.152074
--
3350000
29-May-2019
13.90997
--
3350000
28-May-2019
13.863888
--
3350000
24-May-2019
13.728762
--
3350000
23-May-2019
13.725684
--
3350000
22-May-2019
13.668737
--
3350000
21-May-2019
13.646751
--
3350000
20-May-2019
13.434146
--
3350000
17-May-2019
13.619578
--
3350000
16-May-2019
13.632785
--
3350000
15-May-2019
13.742688
--
3350000
14-May-2019
13.881828
--
3350000
13-May-2019
13.797444
--
3600000
10-May-2019
14.468878
--
3600000
09-May-2019
14.474768
--
3600000
08-May-2019
14.73642
--
3600000
07-May-2019
14.837909
--
3600000
06-May-2019
14.945903
--
3600000
03-May-2019
15.260512
--
3600000
02-May-2019
15.251198
--
3600000
01-May-2019
15.237851
--
3600000
30-Apr-2019
15.252476
--
3600000
29-Apr-2019
15.406753
--
3600000
26-Apr-2019
15.507193
--
3600000
25-Apr-2019
15.493204
--
3600000
24-Apr-2019
15.491863
--
3600000
23-Apr-2019
15.483275
--
3600000
22-Apr-2019
15.435436
--
3600000
18-Apr-2019
15.282426
--
3600000
17-Apr-2019
15.183391
--
3500000
16-Apr-2019
15.049802
--
3500000
15-Apr-2019
15.033762
--
3500000
12-Apr-2019
14.708907
--
3500000
11-Apr-2019
14.705545
--
3500000
10-Apr-2019
14.725901
--
3500000
09-Apr-2019
14.727437
--
3500000
08-Apr-2019
14.73141
--
3500000
05-Apr-2019
14.586357
--
3500000
04-Apr-2019
14.580331
--
3500000
03-Apr-2019
14.602659
--
3500000
02-Apr-2019
14.621735
--
3500000
01-Apr-2019
14.537177
--
3500000
29-Mar-2019
14.521978
--
3500000
28-Mar-2019
14.516494
--
3500000
27-Mar-2019
14.345163
--
3500000
26-Mar-2019
14.410017
--
3500000
25-Mar-2019
14.386403
--
3500000
22-Mar-2019
14.388393
--
3500000
21-Mar-2019
14.412436
--
3500000
20-Mar-2019
14.428468
--
3500000
19-Mar-2019
14.403394
--
3500000
18-Mar-2019
14.392799
--
3500000
15-Mar-2019
14.234633
--
3500000
14-Mar-2019
14.237887
--
3500000
13-Mar-2019
13.933573
--
3500000
12-Mar-2019
14.009609
--
3500000
11-Mar-2019
14.022814
--
3500000
08-Mar-2019
14.071636
--
3500000
07-Mar-2019
14.09992
--
3500000
06-Mar-2019
14.331402
--
3500000
05-Mar-2019
14.369431
--
3450000
04-Mar-2019
14.382257
--
3450000
01-Mar-2019
14.434266
--
3450000
28-Feb-2019
14.445282
--
3450000
27-Feb-2019
14.493839
--
3450000
26-Feb-2019
14.488631
--
3450000
25-Feb-2019
14.386056
--
3450000
22-Feb-2019
14.288936
--
3450000
21-Feb-2019
14.290793
--
3450000
20-Feb-2019
14.219343
--
3350000
19-Feb-2019
13.981593
--
3350000
15-Feb-2019
13.894897
--
3350000
14-Feb-2019
13.882715
--
3350000
13-Feb-2019
13.745715
--
3350000
12-Feb-2019
13.738121
--
3350000
11-Feb-2019
13.837679
--
3350000
08-Feb-2019
14.141469
--
3350000
07-Feb-2019
14.141206
--
3350000
06-Feb-2019
14.323033
--
3350000
05-Feb-2019
14.284929
--
3350000
04-Feb-2019
14.239965
--
3350000
01-Feb-2019
14.251381
--
3350000
31-Jan-2019
14.254566
--
3350000
30-Jan-2019
14.09306
--
3350000
29-Jan-2019
14.175916
--
3350000
28-Jan-2019
14.182359
--
3350000
25-Jan-2019
14.027861
--
3350000
24-Jan-2019
14.020855
--
3350000
23-Jan-2019
13.971159
--
3350000
22-Jan-2019
13.915524
--
3350000
18-Jan-2019
13.963162
--
3350000
17-Jan-2019
13.955799
--
3350000
16-Jan-2019
13.92902
--
3350000
15-Jan-2019
13.908172
--
3350000
14-Jan-2019
14.05889
--
3350000
11-Jan-2019
14.105233
--
3350000
10-Jan-2019
14.130842
--
3350000
09-Jan-2019
14.119001
--
3350000
08-Jan-2019
14.016198
--
3350000
07-Jan-2019
14.073487
--
3350000
04-Jan-2019
13.972296
--
3350000
03-Jan-2019
13.963665
--
2750000
02-Jan-2019
13.857524
--
2750000
31-Dec-2018
14.01542
--
2750000
28-Dec-2018
13.713699
--
2750000
27-Dec-2018
13.710733
--
2750000
26-Dec-2018
13.65311
--
2650000
24-Dec-2018
13.700718
--
2650000
21-Dec-2018
13.858557
--
2650000
20-Dec-2018
13.852503
--
2650000
19-Dec-2018
14.000795
--
2650000
18-Dec-2018
13.934874
0.073736
2650000
17-Dec-2018
14.199375
--
2650000
14-Dec-2018
14.280806
--
2650000
13-Dec-2018
14.290118
--
2650000
12-Dec-2018
14.134123
--
2650000
11-Dec-2018
13.919164
--
2650000
10-Dec-2018
13.77911
--
2650000
07-Dec-2018
14.180657
--
2650000
06-Dec-2018
14.173335
--
2650000
04-Dec-2018
14.499882
--
2650000
03-Dec-2018
14.252483
--
2650000
30-Nov-2018
14.244278
--
2650000
29-Nov-2018
14.29857
--
2650000
28-Nov-2018
14.602213
--
2650000
27-Nov-2018
14.788023
--
2400000
26-Nov-2018
14.907704
--
2400000
23-Nov-2018
15.057902
--
2400000
21-Nov-2018
15.075609
--
2400000
20-Nov-2018
14.976339
--
2400000
19-Nov-2018
15.210695
--
2400000
16-Nov-2018
15.185901
--
2400000
15-Nov-2018
15.191227
--
2400000
14-Nov-2018
15.151928
--
2400000
13-Nov-2018
15.147181
--
2400000
12-Nov-2018
15.148335
--
2400000
09-Nov-2018
15.481962
--
2400000
08-Nov-2018
15.484419
--
2400000
07-Nov-2018
15.459047
--
2400000
06-Nov-2018
15.356496
--
2400000
05-Nov-2018
15.313305
--
2200000
02-Nov-2018
15.247984
--
2200000
01-Nov-2018
15.263987
--
2200000
31-Oct-2018
15.192421
--
2200000
30-Oct-2018
14.916165
--
2200000
29-Oct-2018
14.852069
--
2200000
26-Oct-2018
14.887819
--
2200000
25-Oct-2018
14.888755
--
2200000
24-Oct-2018
14.893079
--
2200000
23-Oct-2018
14.970869
--
2200000
22-Oct-2018
14.914155
--
2200000
19-Oct-2018
14.96508
--
2200000
18-Oct-2018
15.00949
--
2200000
17-Oct-2018
14.932442
--
2200000
16-Oct-2018
14.869844
--
2200000
15-Oct-2018
14.794431
--
2200000
12-Oct-2018
14.991002
--
2200000
11-Oct-2018
14.997394
--
2200000
10-Oct-2018
15.195841
--
2200000
09-Oct-2018
15.174364
--
2200000
08-Oct-2018
15.123631
--
2200000
05-Oct-2018
15.285043
--
2200000
04-Oct-2018
15.277736
--
2200000
03-Oct-2018
15.350227
--
2200000
02-Oct-2018
15.403584
--
2200000
01-Oct-2018
15.383589
--
2200000
28-Sep-2018
15.302649
--
2200000
27-Sep-2018
15.325338
--
2200000
26-Sep-2018
15.234389
--
2200000
25-Sep-2018
15.164913
--
2200000
24-Sep-2018
15.122826
--
2200000
21-Sep-2018
15.141735
--
2200000
20-Sep-2018
15.173114
--
2200000
19-Sep-2018
15.139142
--
2200000
18-Sep-2018
15.207381
--
2200000
17-Sep-2018
15.248139
--
2200000
14-Sep-2018
15.492495
--
2200000
13-Sep-2018
15.500752
--
2200000
12-Sep-2018
15.526317
--
2200000
11-Sep-2018
15.605563
--
2200000
10-Sep-2018
15.666422
--
2200000
07-Sep-2018
15.541514
--
2200000
06-Sep-2018
15.517283
--
2200000
05-Sep-2018
15.550839
--
2500000
04-Sep-2018
15.688139
--
2500000
31-Aug-2018
15.607035
--
2500000
30-Aug-2018
15.62077
--
2500000
29-Aug-2018
15.559606
--
2500000
28-Aug-2018
15.522631
--
2500000
27-Aug-2018
15.454284
--
2500000
24-Aug-2018
15.439146
--
2500000
23-Aug-2018
15.43106
--
2500000
22-Aug-2018
15.486561
--
2500000
21-Aug-2018
15.535528
--
2500000
20-Aug-2018
15.548377
--
2500000
17-Aug-2018
15.586266
--
2500000
16-Aug-2018
15.580392
--
2500000
15-Aug-2018
15.515004
--
2500000
14-Aug-2018
15.519185
--
2500000
13-Aug-2018
15.480116
--
2500000
10-Aug-2018
15.749121
--
2500000
09-Aug-2018
15.79339
--
2500000
08-Aug-2018
15.855002
--
2500000
07-Aug-2018
15.810009
--
2500000
06-Aug-2018
15.830998
--
2500000
03-Aug-2018
15.794731
--
2500000
02-Aug-2018
15.775973
--
2500000
01-Aug-2018
15.818124
--
2500000
31-Jul-2018
15.785554
--
2500000
30-Jul-2018
15.769017
--
2500000
27-Jul-2018
15.798212
--
2500000
26-Jul-2018
15.786816
--
2500000
25-Jul-2018
15.703746
--
2500000
24-Jul-2018
15.636984
--
2500000
23-Jul-2018
15.597841
--
2500000
20-Jul-2018
15.638444
--
2500000
19-Jul-2018
15.61535
--
2500000
18-Jul-2018
15.627098
--
2500000
17-Jul-2018
15.595421
--
2500000
16-Jul-2018
15.66035
--
2500000
13-Jul-2018
15.475869
--
2500000
12-Jul-2018
15.4564
--
2500000
11-Jul-2018
15.486158
--
2500000
10-Jul-2018
15.501536
--
2500000
09-Jul-2018
15.3612
--
2500000
06-Jul-2018
15.300799
--
2500000
05-Jul-2018
15.300546
--
2500000
03-Jul-2018
15.087956
--
2500000
02-Jul-2018
15.097687
--
2500000
29-Jun-2018
15.104845
--
2500000
28-Jun-2018
15.076791
--
2500000
27-Jun-2018
15.030213
--
2500000
26-Jun-2018
15.176546
--
2500000
25-Jun-2018
15.280601
--
2500000
22-Jun-2018
15.44301
--
2500000
21-Jun-2018
15.427315
--
2500000
20-Jun-2018
15.442908
--
2500000
19-Jun-2018
15.508307
0.688188
2400000
18-Jun-2018
16.34815
--
2400000
15-Jun-2018
16.794841
--
2400000
14-Jun-2018
16.859076
--
2400000
13-Jun-2018
16.779089
--
2400000
12-Jun-2018
16.976005
--
2400000
11-Jun-2018
16.998367
--
2400000
08-Jun-2018
16.720329
--
2400000
07-Jun-2018
16.749038
--
2400000
06-Jun-2018
16.720979
--
2400000
05-Jun-2018
16.628125
--
2400000
04-Jun-2018
16.532431
--
2400000
01-Jun-2018
16.329417
--
2400000
31-May-2018
16.384818
--
2400000
30-May-2018
16.259698
--
2400000
29-May-2018
16.345462
--
2400000
25-May-2018
16.447878
--
2400000
24-May-2018
16.4379
--
2400000
23-May-2018
16.409804
--
2400000
22-May-2018
16.406943
--
2400000
21-May-2018
16.273765
--
2400000
18-May-2018
16.09213
--
2400000
17-May-2018
16.091863
--
2400000
16-May-2018
16.19226
--
2400000
15-May-2018
16.1696
--
2400000
14-May-2018
16.073069
--
2400000
11-May-2018
15.925022
--
2400000
10-May-2018
15.916232
--
2400000
09-May-2018
15.962608
--
2400000
08-May-2018
16.187494
--
2400000
07-May-2018
16.308654
--
2400000
04-May-2018
16.362178
--
2400000
03-May-2018
16.35836
--
2400000
02-May-2018
16.620939
--
2400000
01-May-2018
16.676158
--
2400000
30-Apr-2018
16.672171
--
2400000
27-Apr-2018
16.63646
--
2400000
26-Apr-2018
16.6403
--
2400000
25-Apr-2018
16.361407
--
2400000
24-Apr-2018
16.523457
--
2400000
23-Apr-2018
16.644612
--
2400000
20-Apr-2018
16.806908
--
2400000
19-Apr-2018
16.795835
--
2400000
18-Apr-2018
16.79722
--
2400000
17-Apr-2018
16.891154
--
2400000
16-Apr-2018
16.915662
--
2400000
13-Apr-2018
16.758781
--
2400000
12-Apr-2018
16.746822
--
2400000
11-Apr-2018
16.924078
--
2400000
10-Apr-2018
16.783534
--
2400000
09-Apr-2018
16.70767
--
2400000
06-Apr-2018
16.768738
--
2400000
05-Apr-2018
16.76805
--
2400000
04-Apr-2018
16.59446
--
2400000
03-Apr-2018
16.648493
--
2400000
02-Apr-2018
16.661521
--
2400000
29-Mar-2018
16.692754
--
2400000
28-Mar-2018
16.491128
--
2400000
27-Mar-2018
16.602788
--
2400000
26-Mar-2018
16.762387
--
2400000
23-Mar-2018
16.804905
--
2400000
22-Mar-2018
16.790617
--
2400000
21-Mar-2018
16.786018
--
2400000
20-Mar-2018
16.767493
--
2400000
19-Mar-2018
16.795076
--
2400000
16-Mar-2018
16.805769
--
2400000
15-Mar-2018
16.795135
--
2400000
14-Mar-2018
16.729927
--
2400000
13-Mar-2018
16.759874
--
2400000
12-Mar-2018
16.781167
--
2600000
09-Mar-2018
16.787163
--
2600000
08-Mar-2018
16.75812
--
2600000
07-Mar-2018
16.811248
--
2600000
06-Mar-2018
16.870885
--
2600000
05-Mar-2018
16.8384
--
2600000
02-Mar-2018
16.792234
--
2600000
01-Mar-2018
16.800164
--
2600000
28-Feb-2018
16.819453
--
2600000
27-Feb-2018
17.008568
--
2600000
26-Feb-2018
17.053112
--
2600000
23-Feb-2018
17.000222
--
2600000
22-Feb-2018
17.002485
--
2600000
21-Feb-2018
16.941845
--
2600000
20-Feb-2018
16.87803
--
2600000
16-Feb-2018
17.081188
--
2600000
15-Feb-2018
17.039008
--
2600000
14-Feb-2018
17.098626
--
2600000
13-Feb-2018
17.162208
--
2600000
12-Feb-2018
17.111524
--
2600000
09-Feb-2018
17.138226
--
2600000
08-Feb-2018
17.182595
--
2600000
07-Feb-2018
17.241273
--
2600000
06-Feb-2018
17.047379
--
2550000
05-Feb-2018
17.311034
--
2550000
02-Feb-2018
17.495573
--
2550000
01-Feb-2018
17.511681
--
2550000
31-Jan-2018
17.460505
--
2550000
30-Jan-2018
17.648118
--
2550000
29-Jan-2018
17.696681
--
2550000
26-Jan-2018
17.812136
--
2550000
25-Jan-2018
17.823448
--
2550000
24-Jan-2018
17.750887
--
2550000
23-Jan-2018
17.782661
--
2550000
22-Jan-2018
17.677782
--
2550000
19-Jan-2018
17.741331
--
2550000
18-Jan-2018
17.721247
--
2550000
17-Jan-2018
17.71529
--
2550000
16-Jan-2018
17.622554
--
2550000
12-Jan-2018
17.522107
--
2550000
11-Jan-2018
17.518498
--
2550000
10-Jan-2018
17.567023
--
2550000
09-Jan-2018
17.600524
--
2550000
08-Jan-2018
17.558434
--
2550000
05-Jan-2018
17.390285
--
2550000
04-Jan-2018
17.373222
--
2550000
03-Jan-2018
17.190904
--
2550000
02-Jan-2018
16.991052
--
2550000
29-Dec-2017
16.819874
--
2550000
28-Dec-2017
16.803026
--
2550000
27-Dec-2017
16.663067
--
2550000
26-Dec-2017
16.454363
--
2550000
22-Dec-2017
16.665083
--
2550000
21-Dec-2017
16.659048
--
2550000
20-Dec-2017
16.696756
--
2550000
19-Dec-2017
16.670472
0.100464
2550000
18-Dec-2017
16.85877
--
2550000
15-Dec-2017
16.676272
--
2550000
14-Dec-2017
16.69929
--
2600000
13-Dec-2017
16.934648
--
2600000
12-Dec-2017
17.127134
--
2600000
11-Dec-2017
16.95987
--
2600000
08-Dec-2017
16.742587
--
2600000
07-Dec-2017
16.733147
--
2600000
06-Dec-2017
16.754249
--
2600000
05-Dec-2017
16.649499
--
2600000
04-Dec-2017
16.921303
--
2600000
01-Dec-2017
16.778296
--
2600000
30-Nov-2017
16.782803
--
2600000
29-Nov-2017
16.793431
--
2700000
28-Nov-2017
16.86297
--
2700000
27-Nov-2017
16.857288
--
2700000
24-Nov-2017
16.89973
--
2700000
22-Nov-2017
16.877492
--
2700000
21-Nov-2017
16.83373
--
2500000
20-Nov-2017
16.753538
--
2500000
17-Nov-2017
16.953309
--
2500000
16-Nov-2017
16.945173
--
2500000
15-Nov-2017
17.015396
--
2500000
14-Nov-2017
17.167909
--
2500000
13-Nov-2017
17.147082
--
2500000
10-Nov-2017
17.113307
--
2500000
09-Nov-2017
17.123851
--
2500000
08-Nov-2017
17.028545
--
2500000
07-Nov-2017
17.385535
--
2500000
06-Nov-2017
17.599692
--
2500000
03-Nov-2017
17.86299
--
2500000
02-Nov-2017
17.820403
--
2500000
01-Nov-2017
17.862421
--
2500000
31-Oct-2017
17.823546
--
2500000
30-Oct-2017
17.816506
--
2500000
27-Oct-2017
17.871687
--
2500000
26-Oct-2017
17.868995
--
2500000
25-Oct-2017
17.996814
--
2500000
24-Oct-2017
17.879847
--
2500000
23-Oct-2017
17.846261
--
2500000
20-Oct-2017
17.992439
--
2500000
19-Oct-2017
17.964653
--
2500000
18-Oct-2017
17.914559
--
2500000
17-Oct-2017
17.909353
--
2500000
16-Oct-2017
18.053308
--
2500000
13-Oct-2017
18.039332
--
2500000
12-Oct-2017
18.038607
--
2500000
11-Oct-2017
17.964658
--
2800000
10-Oct-2017
17.781091
--
2800000
09-Oct-2017
17.733617
--
2800000
06-Oct-2017
17.633053
--
2800000
05-Oct-2017
17.59898
--
2800000
04-Oct-2017
17.634229
--
2800000
03-Oct-2017
17.579467
--
2800000
02-Oct-2017
17.527926
--
2800000
29-Sep-2017
17.490054
--
2800000
28-Sep-2017
17.477968
--
2800000
27-Sep-2017
17.528282
--
2800000
26-Sep-2017
17.499973
--
2800000
25-Sep-2017
17.490887
--
2800000
22-Sep-2017
17.789193
--
2800000
21-Sep-2017
17.807678
--
2800000
20-Sep-2017
17.821673
--
2800000
19-Sep-2017
17.922859
--
2800000
18-Sep-2017
17.896158
--
2800000
15-Sep-2017
17.928596
--
2800000
14-Sep-2017
17.902852
--
2800000
13-Sep-2017
17.866685
--
2800000
12-Sep-2017
17.886769
--
2800000
11-Sep-2017
17.827522
--
2800000
08-Sep-2017
17.852796
--
2800000
07-Sep-2017
17.815876
--
2800000
06-Sep-2017
17.791817
--
2800000
05-Sep-2017
17.793294
--
2800000
01-Sep-2017
17.758167
--
2800000
31-Aug-2017
17.736872
--
2800000
30-Aug-2017
17.738799
--
2800000
29-Aug-2017
17.644186
--
2800000
28-Aug-2017
17.6822
--
2800000
25-Aug-2017
17.710851
--
2800000
24-Aug-2017
17.701622
--
2800000
23-Aug-2017
17.666562
--
2800000
22-Aug-2017
17.537298
--
2800000
21-Aug-2017
17.512046
--
2800000
18-Aug-2017
17.503738
--
2800000
17-Aug-2017
17.507576
--
2800000
16-Aug-2017
17.537455
--
2800000
15-Aug-2017
17.44608
--
2800000
14-Aug-2017
17.464228
--
2800000
11-Aug-2017
17.773339
--
2800000
10-Aug-2017
17.771726
--
2800000
09-Aug-2017
17.763899
--
2800000
08-Aug-2017
17.84943
--
2800000
07-Aug-2017
17.883672
--
2800000
04-Aug-2017
17.934075
--
2800000
03-Aug-2017
17.947753
--
2800000
02-Aug-2017
17.900669
--
2800000
01-Aug-2017
17.762846
--
2800000
31-Jul-2017
17.740521
--
2800000
28-Jul-2017
17.661156
--
2800000
27-Jul-2017
17.673083
--
2800000
26-Jul-2017
17.585057
--
2800000
25-Jul-2017
17.566106
--
2800000
24-Jul-2017
17.619294
--
2800000
21-Jul-2017
17.553788
--
2800000
20-Jul-2017
17.553423
--
2800000
19-Jul-2017
17.673366
--
2800000
18-Jul-2017
17.631963
--
2800000
17-Jul-2017
17.677194
--
2800000
14-Jul-2017
17.418276
--
2800000
13-Jul-2017
17.395801
--
2800000
12-Jul-2017
17.069748
--
2800000
11-Jul-2017
16.84134
--
2800000
10-Jul-2017
16.797162
--
2800000
07-Jul-2017
16.776621
--
2800000
06-Jul-2017
16.773869
--
2800000
05-Jul-2017
16.851837
--
2800000
03-Jul-2017
16.847051
--
2800000
30-Jun-2017
16.710836
--
2800000
29-Jun-2017
16.698473
--
2800000
28-Jun-2017
16.730586
--
2800000
27-Jun-2017
16.750038
--
2800000
26-Jun-2017
16.760198
--
2800000
23-Jun-2017
16.766665
--
2800000
22-Jun-2017
16.787012
--
2800000
21-Jun-2017
16.892904
--
2800000
20-Jun-2017
17.017142
0.468181
2450000
19-Jun-2017
17.535779
--
2450000
16-Jun-2017
17.5442
--
2450000
15-Jun-2017
17.494673
--
2450000
14-Jun-2017
17.578928
--
2450000
13-Jun-2017
17.588858
--
2450000
12-Jun-2017
17.462775
--
2450000
09-Jun-2017
17.353317
--
2450000
08-Jun-2017
17.361716
--
2450000
07-Jun-2017
17.385412
--
2450000
06-Jun-2017
17.021492
--
2450000
05-Jun-2017
17.088257
--
2450000
02-Jun-2017
17.082274
--
2450000
01-Jun-2017
17.071392
--
2450000
31-May-2017
16.939478
--
2450000
30-May-2017
17.033719
--
2450000
26-May-2017
17.020619
--
2450000
25-May-2017
17.034319
--
2450000
24-May-2017
17.088275
--
2450000
23-May-2017
17.127972
--
2450000
22-May-2017
17.195285
--
2450000
19-May-2017
17.214894
--
2450000
18-May-2017
17.212415
--
2450000
17-May-2017
17.31789
--
2450000
16-May-2017
17.234916
--
2450000
15-May-2017
17.168536
--
2450000
12-May-2017
17.450801
--
2450000
11-May-2017
17.444472
--
2450000
10-May-2017
17.335136
--
2450000
09-May-2017
17.319961
--
2450000
08-May-2017
17.246884
--
2450000
05-May-2017
17.379142
--
2450000
04-May-2017
17.366658
--
2450000
03-May-2017
17.320429
--
2450000
02-May-2017
17.338783
--
2450000
01-May-2017
17.241622
--
2450000
28-Apr-2017
17.068254
--
2450000
27-Apr-2017
17.054312
--
2450000
26-Apr-2017
17.189045
--
2450000
25-Apr-2017
17.091992
--
2450000
24-Apr-2017
16.987781
--
2450000
21-Apr-2017
17.118027
--
2450000
20-Apr-2017
17.130735
--
2450000
19-Apr-2017
17.248162
--
2450000
18-Apr-2017
17.072255
--
2450000
17-Apr-2017
16.956456
--
2450000
13-Apr-2017
17.123692
--
2450000
12-Apr-2017
17.287597
--
2500000
11-Apr-2017
17.224201
--
2500000
10-Apr-2017
17.219017
--
2500000
07-Apr-2017
17.276698
--
2500000
06-Apr-2017
17.280907
--
2500000
05-Apr-2017
17.330523
--
2500000
04-Apr-2017
17.177582
--
2500000
03-Apr-2017
17.01328
--
2500000
31-Mar-2017
16.916323
--
2500000
30-Mar-2017
16.905512
--
2500000
29-Mar-2017
16.809456
--
2500000
28-Mar-2017
16.870207
--
2500000
27-Mar-2017
16.888085
--
2500000
24-Mar-2017
16.96282
--
2500000
23-Mar-2017
16.97882
--
2500000
22-Mar-2017
16.971977
--
2500000
21-Mar-2017
17.083781
--
2500000
20-Mar-2017
16.924217
--
2500000
17-Mar-2017
16.954858
--
2500000
16-Mar-2017
16.960478
--
2550000
15-Mar-2017
16.692836
--
2550000
14-Mar-2017
16.753391
--
2550000
13-Mar-2017
16.837406
--
2550000
10-Mar-2017
16.896693
--
2550000
09-Mar-2017
16.89734
--
2550000
08-Mar-2017
16.99942
--
2550000
07-Mar-2017
16.936829
--
2550000
06-Mar-2017
17.101866
--
2550000
03-Mar-2017
17.113991
--
2550000
02-Mar-2017
17.116247
--
2550000
01-Mar-2017
17.030065
--
2550000
28-Feb-2017
17.033464
--
2550000
27-Feb-2017
17.262307
--
2550000
24-Feb-2017
17.369659
--
2550000
23-Feb-2017
17.39208
--
2550000
22-Feb-2017
17.361286
--
2550000
21-Feb-2017
17.090926
--
2550000
17-Feb-2017
17.391558
--
2550000
16-Feb-2017
17.383669
--
2550000
15-Feb-2017
17.255101
--
2550000
14-Feb-2017
17.255664
--
2550000
13-Feb-2017
17.179736
--
2550000
10-Feb-2017
17.294897
--
2550000
09-Feb-2017
17.27458
--
2550000
08-Feb-2017
17.38413
--
2550000
07-Feb-2017
17.281115
--
2550000
06-Feb-2017
17.229482
--
2550000
03-Feb-2017
16.904201
--
2550000
02-Feb-2017
16.897481
--
2550000
01-Feb-2017
17.119753
--
2550000
31-Jan-2017
17.113903
--
2600000
30-Jan-2017
17.295934
--
2600000
27-Jan-2017
17.468664
--
2600000
26-Jan-2017
17.465614
--
2600000
25-Jan-2017
17.291763
--
2600000
24-Jan-2017
17.596121
--
2600000
23-Jan-2017
17.57114
--
2600000
20-Jan-2017
17.631443
--
2600000
19-Jan-2017
17.616108
--
2600000
18-Jan-2017
17.642308
--
2600000
17-Jan-2017
17.547939
--
2600000
13-Jan-2017
17.640359
--
2600000
12-Jan-2017
17.643584
--
2600000
11-Jan-2017
17.602773
--
2600000
10-Jan-2017
17.617768
--
2600000
09-Jan-2017
17.606339
--
2600000
06-Jan-2017
17.275077
--
2600000
05-Jan-2017
17.268256
--
2600000
04-Jan-2017
17.165024
--
2600000
03-Jan-2017
17.155642
--
2600000
30-Dec-2016
16.84032
--
2600000
29-Dec-2016
16.849965
--
2600000
28-Dec-2016
16.697571
--
2600000
27-Dec-2016
16.772932
--
2450000
23-Dec-2016
16.627776
--
2450000
22-Dec-2016
16.629542
--
2450000
21-Dec-2016
16.75025
0.164773
2450000
20-Dec-2016
16.960798
--
2450000
19-Dec-2016
16.999618
--
2400000
16-Dec-2016
16.986435
--
2400000
15-Dec-2016
16.989607
--
2400000
14-Dec-2016
17.149646
--
2350000
13-Dec-2016
17.371806
--
2350000
12-Dec-2016
17.483221
--
2350000
09-Dec-2016
17.140596
--
2350000
08-Dec-2016
17.142715
--
2350000
07-Dec-2016
16.801143
--
2350000
06-Dec-2016
16.593069
--
2350000
05-Dec-2016
16.382026
--
2350000
02-Dec-2016
16.279382
--
2350000
01-Dec-2016
16.27742
--
2350000
30-Nov-2016
16.272945
--
2350000
29-Nov-2016
16.096871
--
2400000
28-Nov-2016
16.050028
--
2400000
25-Nov-2016
16.190037
--
2400000
23-Nov-2016
16.223296
--
2400000
22-Nov-2016
15.987583
--
2400000
21-Nov-2016
16.043455
--
2400000
18-Nov-2016
16.096618
--
2400000
17-Nov-2016
16.118731
--
2400000
16-Nov-2016
15.985184
--
2400000
15-Nov-2016
15.60396
--
2400000
14-Nov-2016
15.553431
--
2400000
11-Nov-2016
16.056115
--
2500000
10-Nov-2016
16.083554
--
2500000
09-Nov-2016
16.325741
--
2500000
08-Nov-2016
16.441939
--
2500000
07-Nov-2016
16.230613
--
2500000
04-Nov-2016
16.202256
--
2500000
03-Nov-2016
16.239154
--
2500000
02-Nov-2016
16.236247
--
2500000
01-Nov-2016
16.409439
--
2500000
31-Oct-2016
16.412205
--
2500000
28-Oct-2016
16.354712
--
2500000
27-Oct-2016
16.365999
--
2500000
26-Oct-2016
16.30083
--
2500000
25-Oct-2016
16.447344
--
2500000
24-Oct-2016
16.537944
--
2500000
21-Oct-2016
16.423914
--
2500000
20-Oct-2016
16.403314
--
2500000
19-Oct-2016
16.371274
--
2500000
18-Oct-2016
16.287981
--
2500000
17-Oct-2016
16.111381
--
2500000
14-Oct-2016
16.474625
--
2500000
13-Oct-2016
16.416302
--
2500000
12-Oct-2016
16.508002
--
2500000
11-Oct-2016
16.651656
--
2500000
10-Oct-2016
16.604005
--
2500000
07-Oct-2016
16.648024
--
2500000
06-Oct-2016
16.64791
--
2500000
05-Oct-2016
16.692379
--
2500000
04-Oct-2016
16.807323
--
2500000
03-Oct-2016
16.758092
--
2500000
30-Sep-2016
17.070764
--
2500000
29-Sep-2016
17.083315
--
2500000
28-Sep-2016
16.968189
--
2500000
27-Sep-2016
17.037333
--
2500000
26-Sep-2016
17.148826
--
2500000
23-Sep-2016
17.263015
--
2500000
22-Sep-2016
17.24069
--
2500000
21-Sep-2016
16.937918
--
2500000
20-Sep-2016
16.989242
--
2500000
19-Sep-2016
17.048448
--
2500000
16-Sep-2016
17.054645
--
2500000
15-Sep-2016
17.100546
--
2400000
14-Sep-2016
17.170853
--
2400000
13-Sep-2016
17.173954
--
2400000
12-Sep-2016
17.22032
--
2400000
09-Sep-2016
17.259963
--
2400000
08-Sep-2016
17.263149
--
2400000
07-Sep-2016
17.286487
--
2400000
06-Sep-2016
17.431881
--
2400000
02-Sep-2016
17.248572
--
2400000
01-Sep-2016
17.181395
--
2400000
31-Aug-2016
17.1493
--
2400000
30-Aug-2016
17.240557
--
2400000
29-Aug-2016
17.194872
--
2400000
26-Aug-2016
17.245915
--
2400000
25-Aug-2016
17.214651
--
2400000
24-Aug-2016
17.178436
--
2400000
23-Aug-2016
17.404527
--
2400000
22-Aug-2016
17.436818
--
2400000
19-Aug-2016
17.535664
--
2400000
18-Aug-2016
17.541013
--
2400000
17-Aug-2016
17.526063
--
1800000
16-Aug-2016
17.667677
--
1800000
15-Aug-2016
17.736752
--
1800000
12-Aug-2016
17.383798
--
1800000
11-Aug-2016
17.391012
--
1800000
10-Aug-2016
17.416691
--
1800000
09-Aug-2016
17.383144
--
1800000
08-Aug-2016
17.322388
--
1800000
05-Aug-2016
17.178871
--
1800000
04-Aug-2016
17.175264
--
1800000
03-Aug-2016
16.988679
--
1800000
02-Aug-2016
17.072355
--
1800000
01-Aug-2016
17.300439
--
1800000
29-Jul-2016
17.327603
--
1800000
28-Jul-2016
17.292794
--
1800000
27-Jul-2016
17.276338
--
1800000
26-Jul-2016
17.313745
--
1800000
25-Jul-2016
17.386555
--
1800000
22-Jul-2016
17.373854
--
1800000
21-Jul-2016
17.388317
--
1800000
20-Jul-2016
17.385615
--
1800000
19-Jul-2016
17.27164
--
1800000
18-Jul-2016
17.277461
--
1800000
15-Jul-2016
17.132296
--
1800000
14-Jul-2016
17.159516
--
1800000
13-Jul-2016
17.149327
--
1800000
12-Jul-2016
16.954461
--
1800000
11-Jul-2016
16.911018
--
1800000
08-Jul-2016
16.869957
--
1800000
07-Jul-2016
16.858142
--
1800000
06-Jul-2016
16.850777
--
1800000
05-Jul-2016
16.882145
--
1800000
01-Jul-2016
16.667102
--
1800000
30-Jun-2016
16.675475
--
1800000
29-Jun-2016
16.542375
--
1800000
28-Jun-2016
16.410492
--
1800000
27-Jun-2016
16.344192
--
1800000
24-Jun-2016
16.746999
--
1800000
23-Jun-2016
16.868922
--
1800000
22-Jun-2016
16.801131
0.618856
1800000
21-Jun-2016
17.277308
--
1800000
20-Jun-2016
17.092602
--
1800000
17-Jun-2016
16.69292
--
1800000
16-Jun-2016
16.639361
--
1800000
15-Jun-2016
16.817573
--
1800000
14-Jun-2016
16.845735
--
1800000
13-Jun-2016
16.831647
--
1800000
10-Jun-2016
17.057672
--
1800000
09-Jun-2016
17.097912
--
1800000
08-Jun-2016
17.126759
--
1800000
07-Jun-2016
16.934728
--
1800000
06-Jun-2016
16.71517
--
1800000
03-Jun-2016
16.511149
--
1800000
02-Jun-2016
16.484963
--
1800000
01-Jun-2016
16.651215
--
1800000
31-May-2016
16.507443
--
1800000
27-May-2016
16.648219
--
1800000
26-May-2016
16.650752
--
1800000
25-May-2016
16.610322
--
1800000
24-May-2016
16.314661
--
1800000
23-May-2016
16.198388
--
1800000
20-May-2016
16.284559
--
1800000
19-May-2016
16.25702
--
1800000
18-May-2016
16.54003
--
1800000
17-May-2016
16.5745
--
1800000
16-May-2016
16.547948
--
1800000
13-May-2016
16.737196
--
1800000
12-May-2016
16.827848
--
1800000
11-May-2016
16.843862
--
1800000
10-May-2016
16.878429
--
1800000
09-May-2016
16.934813
--
1800000
06-May-2016
16.838187
--
1800000
05-May-2016
16.843895
--
1800000
04-May-2016
16.855073
--
1800000
03-May-2016
16.843513
--
1800000
02-May-2016
17.228186
--
1800000
29-Apr-2016
17.634211
--
1800000
28-Apr-2016
17.630222
--
1800000
27-Apr-2016
17.696016
--
1800000
26-Apr-2016
17.705516
--
1800000
25-Apr-2016
17.81456
--
1800000
22-Apr-2016
17.911009
--
1800000
21-Apr-2016
17.913814
--
1800000
20-Apr-2016
17.788293
--
1800000
19-Apr-2016
17.803041
--
1800000
18-Apr-2016
17.727086
--
1800000
15-Apr-2016
17.80856
--
1800000
14-Apr-2016
17.821549
--
1800000
13-Apr-2016
17.526437
--
2100000
12-Apr-2016
17.40255
--
2100000
11-Apr-2016
17.327675
--
2100000
08-Apr-2016
17.108957
--
2100000
07-Apr-2016
17.098734
--
2100000
06-Apr-2016
16.904914
--
2100000
05-Apr-2016
16.94437
--
2150000
04-Apr-2016
17.062913
--
2150000
01-Apr-2016
16.951352
--
2150000
31-Mar-2016
16.975898
--
2000000
30-Mar-2016
16.856927
--
2000000
29-Mar-2016
16.577202
--
2000000
28-Mar-2016
16.432507
--
2000000
24-Mar-2016
16.694552
--
2000000
23-Mar-2016
16.879809
--
2000000
22-Mar-2016
16.885088
--
1750000
21-Mar-2016
16.885669
--
1750000
18-Mar-2016
17.041335
--
1750000
17-Mar-2016
17.022981
--
1750000
16-Mar-2016
16.584787
--
1750000
15-Mar-2016
16.686824
--
1750000
14-Mar-2016
16.867807
--
1750000
11-Mar-2016
16.9098
--
1750000
10-Mar-2016
16.98467
--
1750000
09-Mar-2016
17.060753
--
1750000
08-Mar-2016
17.021899
--
1750000
07-Mar-2016
16.83047
--
1750000
04-Mar-2016
16.285813
--
1750000
03-Mar-2016
16.242866
--
1750000
02-Mar-2016
16.047572
--
1750000
01-Mar-2016
16.206258
--
1750000
29-Feb-2016
16.051554
--
1750000
26-Feb-2016
15.469353
--
1750000
25-Feb-2016
15.473067
--
1750000
24-Feb-2016
15.465307
--
1750000
23-Feb-2016
15.631381
--
1750000
22-Feb-2016
15.568835
--
1650000
19-Feb-2016
15.257747
--
1650000
18-Feb-2016
15.263963
--
1650000
17-Feb-2016
15.021659
--
1650000
16-Feb-2016
15.006836
--
1650000
12-Feb-2016
14.698775
--
1650000
11-Feb-2016
14.667779
--
1650000
10-Feb-2016
14.932379
--
1650000
09-Feb-2016
14.889473
--
1650000
08-Feb-2016
14.985763
--
1650000
05-Feb-2016
15.055995
--
1650000
04-Feb-2016
15.065412
--
1650000
03-Feb-2016
14.68843
--
1650000
02-Feb-2016
14.739566
--
1650000
01-Feb-2016
14.76743
--
1650000
29-Jan-2016
14.347135
--
1600000
28-Jan-2016
14.333181
--
1600000
27-Jan-2016
13.84177
--
1600000
26-Jan-2016
13.631838
--
1600000
25-Jan-2016
13.719177
--
1600000
22-Jan-2016
13.45753
--
1600000
21-Jan-2016
13.403816
--
1600000
20-Jan-2016
13.452477
--
1600000
19-Jan-2016
13.950878
--
1600000
15-Jan-2016
14.282319
--
1600000
14-Jan-2016
14.294347
--
1600000
13-Jan-2016
14.681191
--
1600000
12-Jan-2016
14.667132
--
1600000
11-Jan-2016
14.792617
--
1600000
08-Jan-2016
14.980709
--
1600000
07-Jan-2016
15.002378
--
1600000
06-Jan-2016
15.512364
--
1600000
05-Jan-2016
15.556473
--
1600000
04-Jan-2016
15.455021
--
1600000
31-Dec-2015
15.762098
--
1600000
30-Dec-2015
15.682311
--
1600000
29-Dec-2015
15.607673
--
1600000
28-Dec-2015
15.619141
0.062279
1600000
24-Dec-2015
15.69862
--
1600000
23-Dec-2015
15.688277
--
1600000
22-Dec-2015
15.688128
--
1600000
21-Dec-2015
15.544932
--
1600000
18-Dec-2015
15.314949
--
1600000
17-Dec-2015
15.308931
--
1600000
16-Dec-2015
14.956039
--
1600000
15-Dec-2015
14.729405
--
1600000
14-Dec-2015
14.74151
--
1600000
11-Dec-2015
14.880833
--
1600000
10-Dec-2015
14.885369
--
1600000
09-Dec-2015
15.033711
--
1600000
08-Dec-2015
15.030034
--
1600000
07-Dec-2015
15.446712
--
1600000
04-Dec-2015
15.70854
--
1600000
03-Dec-2015
15.698479
--
1600000
02-Dec-2015
15.697693
0
1600000
01-Dec-2015
15.703411
--
1600000
30-Nov-2015
15.710834
--
1600000
27-Nov-2015
15.961272
--
1600000
25-Nov-2015
15.996712
--
1600000
24-Nov-2015
15.875945
--
1600000
23-Nov-2015
16.062445
--
1600000
20-Nov-2015
16.157714
--
1600000
19-Nov-2015
16.168953
--
1600000
18-Nov-2015
15.727264
--
1600000
17-Nov-2015
15.761678
--
1600000
16-Nov-2015
15.573369
--
1600000
13-Nov-2015
16.022538
--
1600000
12-Nov-2015
16.036473
--
1600000
11-Nov-2015
16.215627
--
1600000
10-Nov-2015
16.151467
--
1600000
09-Nov-2015
16.502161
--
1600000
06-Nov-2015
16.904059
--
1600000
05-Nov-2015
16.911432
--
1600000
04-Nov-2015
16.844434
--
1600000
03-Nov-2015
17.321946
0
1600000
02-Nov-2015
17.125451
--
1600000
30-Oct-2015
17.25457
--
1600000
29-Oct-2015
17.231455
--
1600000
28-Oct-2015
17.28834
--
1600000
27-Oct-2015
17.464515
--
1600000
26-Oct-2015
17.705642
--
1600000
23-Oct-2015
17.86167
--
1600000
22-Oct-2015
17.857668
--
1600000
21-Oct-2015
18.082413
--
1600000
20-Oct-2015
18.34602
--
1600000
19-Oct-2015
18.431863
--
1700000
16-Oct-2015
18.360786
--
1700000
15-Oct-2015
18.425348
--
1700000
14-Oct-2015
18.408494
--
1700000
13-Oct-2015
18.405005
--
1700000
12-Oct-2015
18.459121
--
1700000
09-Oct-2015
18.3929
--
1700000
08-Oct-2015
18.405185
--
1700000
07-Oct-2015
18.543323
--
1700000
06-Oct-2015
18.348596
--
1700000
05-Oct-2015
18.272544
0
1700000
02-Oct-2015
18.002107
--
1700000
01-Oct-2015
17.991867
--
1700000
30-Sep-2015
17.885788
--
1700000
29-Sep-2015
17.594809
--
1700000
28-Sep-2015
17.728988
--
1700000
25-Sep-2015
17.912738
--
1700000
24-Sep-2015
17.90184
--
1700000
23-Sep-2015
17.925523
--
1700000
22-Sep-2015
17.933121
--
1700000
21-Sep-2015
18.001857
--
1700000
18-Sep-2015
17.85557
--
1700000
17-Sep-2015
17.858448
--
1700000
16-Sep-2015
17.854975
--
1700000
15-Sep-2015
17.54641
--
1700000
14-Sep-2015
17.463484
--
1750000
11-Sep-2015
17.825234
--
1750000
10-Sep-2015
17.843944
--
1750000
09-Sep-2015
17.819758
--
1750000
08-Sep-2015
17.655751
--
1750000
04-Sep-2015
17.764827
--
1750000
03-Sep-2015
17.752045
--
1750000
02-Sep-2015
17.521914
0
1700000
01-Sep-2015
17.79009
--
1700000
31-Aug-2015
18.337903
--
1650000
28-Aug-2015
18.057969
--
1650000
27-Aug-2015
18.04946
--
1650000
26-Aug-2015
17.291006
--
1650000
25-Aug-2015
17.527597
--
1650000
24-Aug-2015
16.654789
--
1650000
21-Aug-2015
18.25615
--
1650000
20-Aug-2015
18.281387
--
1650000
19-Aug-2015
18.810928
--
1650000
18-Aug-2015
18.733318
--
1650000
17-Aug-2015
19.30532
--
1650000
14-Aug-2015
19.768674
--
1650000
13-Aug-2015
19.792078
--
1650000
12-Aug-2015
20.030207
--
1650000
11-Aug-2015
20.329106
--
1650000
10-Aug-2015
20.379406
--
1650000
07-Aug-2015
20.449471
--
1650000
06-Aug-2015
20.485597
--
1650000
05-Aug-2015
20.526568
--
1650000
04-Aug-2015
20.341574
0
1650000
03-Aug-2015
20.456179
--
1650000
31-Jul-2015
20.458308
--
1650000
30-Jul-2015
20.475993
--
1650000
29-Jul-2015
20.412393
--
1650000
28-Jul-2015
20.262248
--
1650000
27-Jul-2015
20.459634
--
1650000
24-Jul-2015
20.691929
--
1650000
23-Jul-2015
20.705556
--
1650000
22-Jul-2015
20.750838
--
1650000
21-Jul-2015
20.633749
--
1650000
20-Jul-2015
20.59886
--
1650000
17-Jul-2015
20.336181
--
1650000
16-Jul-2015
20.324965
--
1650000
15-Jul-2015
20.3151
--
1650000
14-Jul-2015
20.089131
--
1650000
13-Jul-2015
19.994251
--
1650000
10-Jul-2015
19.793768
--
1650000
09-Jul-2015
19.784063
--
1650000
08-Jul-2015
19.611651
--
1750000
07-Jul-2015
19.914213
--
1750000
06-Jul-2015
20.030652
--
1750000
02-Jul-2015
20.126983
0
1750000
01-Jul-2015
20.062993
--
1750000
30-Jun-2015
20.067099
--
1800000
29-Jun-2015
19.792268
--
1800000
26-Jun-2015
20.305657
--
1800000
25-Jun-2015
20.307383
--
1800000
24-Jun-2015
20.457152
--
1800000
23-Jun-2015
20.378986
--
1800000
22-Jun-2015
20.422345
--
1800000
19-Jun-2015
20.060417
--
1800000
18-Jun-2015
20.067275
--
1800000
17-Jun-2015
20.089599
--
1800000
16-Jun-2015
19.971759
--
1800000
15-Jun-2015
20.100756
--
1800000
12-Jun-2015
19.988618
--
1800000
11-Jun-2015
20.002151
--
1800000
10-Jun-2015
20.387246
--
1800000
09-Jun-2015
20.191464
--
1800000
08-Jun-2015
19.86103
--
1800000
05-Jun-2015
19.936895
--
1800000
04-Jun-2015
19.947895
--
1800000
03-Jun-2015
19.930671
--
1800000
02-Jun-2015
19.779503
0.292569
1800000
01-Jun-2015
19.807627
--
1800000
29-May-2015
19.75779
--
1800000
28-May-2015
19.815323
--
1800000
27-May-2015
20.12776
--
1800000
26-May-2015
20.476582
--
1850000
22-May-2015
20.784047
--
1850000
21-May-2015
20.789477
--
1850000
20-May-2015
20.750157
--
1850000
19-May-2015
20.844798
--
1850000
18-May-2015
20.603551
--
1850000
15-May-2015
20.595829
--
1850000
14-May-2015
20.58786
--
1850000
13-May-2015
20.555104
--
1850000
12-May-2015
20.423657
--
1850000
11-May-2015
20.503044
--
1850000
08-May-2015
20.469932
--
1850000
07-May-2015
20.385556
--
1850000
06-May-2015
20.452299
--
1850000
05-May-2015
20.439901
--
1850000
04-May-2015
20.424537
0.011683
1850000
01-May-2015
21.225972
--
1850000
30-Apr-2015
21.260784
--
1850000
29-Apr-2015
21.258342
--
1850000
28-Apr-2015
21.067718
--
1850000
27-Apr-2015
20.948751
--
1850000
24-Apr-2015
20.65186
--
1850000
23-Apr-2015
20.642077
--
1850000
22-Apr-2015
20.870693
--
1850000
21-Apr-2015
20.782757
--
1850000
20-Apr-2015
20.612366
--
1850000
17-Apr-2015
20.645104
--
1850000
16-Apr-2015
20.67275
--
1850000
15-Apr-2015
19.958709
--
1850000
14-Apr-2015
19.468362
--
1850000
13-Apr-2015
19.384431
--
1850000
10-Apr-2015
19.242074
--
1850000
09-Apr-2015
19.262689
--
1850000
08-Apr-2015
19.372904
--
1850000
07-Apr-2015
19.257313
--
1850000
06-Apr-2015
18.936472
--
1850000
02-Apr-2015
18.595928
0.229317
1850000
01-Apr-2015
18.265394
--
1850000
31-Mar-2015
18.207624
--
1850000
30-Mar-2015
18.030246
--
1850000
27-Mar-2015
17.747629
--
1850000
26-Mar-2015
17.757112
--
1850000
25-Mar-2015
17.866814
--
1850000
24-Mar-2015
18.168209
--
1850000
23-Mar-2015
18.182522
--
1850000
20-Mar-2015
17.944964
--
1850000
19-Mar-2015
17.888543
--
1850000
18-Mar-2015
17.470501
--
1850000
17-Mar-2015
17.907909
--
1850000
16-Mar-2015
17.998409
--
1850000
13-Mar-2015
18.759801
--
1850000
12-Mar-2015
18.773473
--
1850000
11-Mar-2015
18.71088
--
1850000
10-Mar-2015
19.026601
--
1850000
09-Mar-2015
19.008203
--
1850000
06-Mar-2015
19.010762
--
1850000
05-Mar-2015
19.008788
--
1850000
04-Mar-2015
19.096503
--
1850000
03-Mar-2015
19.215271
0
1850000
02-Mar-2015
19.353523
--
1850000
27-Feb-2015
19.62904
--
1850000
26-Feb-2015
19.620522
--
1850000
25-Feb-2015
19.586336
--
1850000
24-Feb-2015
19.436622
--
1850000
23-Feb-2015
19.378726
--
1850000
20-Feb-2015
19.558004
--
1850000
19-Feb-2015
19.559565
--
1850000
18-Feb-2015
19.560423
--
1850000
17-Feb-2015
19.521623
--
1850000
13-Feb-2015
19.377876
--
1850000
12-Feb-2015
19.362557
--
2250000
11-Feb-2015
19.366838
--
2250000
10-Feb-2015
19.401078
--
2250000
09-Feb-2015
19.472049
--
2250000
06-Feb-2015
19.296489
--
2250000
05-Feb-2015
19.313003
--
2250000
04-Feb-2015
19.367545
--
2250000
03-Feb-2015
19.382403
0
2250000
02-Feb-2015
18.906069
--
2250000
30-Jan-2015
18.33755
--
2250000
29-Jan-2015
18.340802
--
2250000
28-Jan-2015
18.741754
--
2250000
27-Jan-2015
18.766923
--
2250000
26-Jan-2015
18.724561
--
2250000
23-Jan-2015
19.221804
--
2250000
22-Jan-2015
19.246817
--
2250000
21-Jan-2015
19.188553
--
2250000
20-Jan-2015
19.267496
--
2250000
16-Jan-2015
19.200894
--
2250000
15-Jan-2015
19.229639
--
2250000
14-Jan-2015
19.253072
--
2450000
13-Jan-2015
19.292384
--
2450000
12-Jan-2015
18.851992
--
2450000
09-Jan-2015
18.708719
--
2450000
08-Jan-2015
18.725884
--
2450000
07-Jan-2015
18.369338
--
2450000
06-Jan-2015
17.729887
--
2450000
05-Jan-2015
18.409686
--
2450000
02-Jan-2015
19.163447
--
2450000
31-Dec-2014
19.170997
--
2450000
30-Dec-2014
18.919641
--
2450000
29-Dec-2014
19.764836
--
2450000
26-Dec-2014
19.538858
0.456405
2450000
24-Dec-2014
19.862024
--
2450000
23-Dec-2014
19.425068
--
2450000
22-Dec-2014
19.850242
--
2450000
19-Dec-2014
18.432064
--
2450000
18-Dec-2014
18.431984
--
2300000
17-Dec-2014
16.717025
--
2100000
16-Dec-2014
16.568883
--
2100000
15-Dec-2014
17.691188
--
2100000
12-Dec-2014
18.810048
--
2100000
11-Dec-2014
18.830606
--
2100000
10-Dec-2014
20.193366
--
2100000
09-Dec-2014
20.168459
--
2100000
08-Dec-2014
20.741226
--
2100000
05-Dec-2014
21.214708
--
2100000
04-Dec-2014
21.205623
--
2100000
03-Dec-2014
21.444416
--
2100000
02-Dec-2014
21.463116
0
2100000
01-Dec-2014
21.44695
--
2100000
28-Nov-2014
22.228967
--
2100000
26-Nov-2014
22.104436
--
2050000
25-Nov-2014
22.587074
--
2050000
24-Nov-2014
23.111983
--
2050000
21-Nov-2014
22.932119
--
2050000
20-Nov-2014
22.91248
--
2050000
19-Nov-2014
22.791135
--
2050000
18-Nov-2014
22.887861
--
2050000
17-Nov-2014
22.603383
--
2050000
14-Nov-2014
23.049393
--
2050000
13-Nov-2014
23.068343
--
2050000
12-Nov-2014
22.696451
--
2050000
11-Nov-2014
22.776269
--
2050000
10-Nov-2014
22.656161
--
2050000
07-Nov-2014
21.966681
--
2050000
06-Nov-2014
21.975246
--
2050000
05-Nov-2014
22.000622
--
2050000
04-Nov-2014
22.676092
0
2050000
03-Nov-2014
22.701405
--
2050000
31-Oct-2014
22.301176
--
2050000
30-Oct-2014
22.323391
--
2050000
29-Oct-2014
22.850683
--
2050000
28-Oct-2014
22.755208
--
2050000
27-Oct-2014
22.74242
--
2050000
24-Oct-2014
22.558271
--
2050000
23-Oct-2014
22.530584
--
2050000
22-Oct-2014
22.39547
--
2050000
21-Oct-2014
22.043377
--
2150000
20-Oct-2014
21.752922
--
2150000
17-Oct-2014
21.674998
--
2150000
16-Oct-2014
21.616856
--
2150000
15-Oct-2014
22.422617
--
2400000
14-Oct-2014
22.646969
--
2400000
13-Oct-2014
23.05571
--
2400000
10-Oct-2014
24.061628
--
2400000
09-Oct-2014
24.15272
--
2400000
08-Oct-2014
24.018494
--
2400000
07-Oct-2014
24.446636
--
2400000
06-Oct-2014
24.307606
--
2400000
03-Oct-2014
24.301425
--
2400000
02-Oct-2014
24.272937
0
2400000
01-Oct-2014
24.650422
--
2400000
30-Sep-2014
24.701767
--
2400000
29-Sep-2014
24.72591
--
2400000
26-Sep-2014
24.931104
--
2400000
25-Sep-2014
24.948949
--
2400000
24-Sep-2014
24.95468
--
2400000
23-Sep-2014
25.131747
--
2450000
22-Sep-2014
25.057136
--
2450000
19-Sep-2014
25.425092
--
2450000
18-Sep-2014
25.441414
--
2200000
17-Sep-2014
24.798845
--
2200000
16-Sep-2014
24.75163
--
2200000
15-Sep-2014
24.923558
--
2200000
12-Sep-2014
24.758365
--
2200000
11-Sep-2014
24.728091
--
2200000
10-Sep-2014
24.411488
--
2200000
09-Sep-2014
25.015167
--
2200000
08-Sep-2014
25.16701
--
2200000
05-Sep-2014
25.184077
--
2200000
04-Sep-2014
25.189442
--
2200000
03-Sep-2014
25.362342
0
2200000
02-Sep-2014
25.022663
--
2200000
29-Aug-2014
24.178921
--
2200000
28-Aug-2014
24.127513
--
2200000
27-Aug-2014
24.625722
--
2200000
26-Aug-2014
24.567011
--
2200000
25-Aug-2014
24.455029
--
2200000
22-Aug-2014
24.379061
--
2200000
21-Aug-2014
24.381422
--
2200000
20-Aug-2014
24.233091
--
2200000
19-Aug-2014
24.249754
--
2200000
18-Aug-2014
24.038018
--
2200000
15-Aug-2014
23.995962
--
2200000
14-Aug-2014
23.992245
--
2200000
13-Aug-2014
23.837981
--
2200000
12-Aug-2014
23.762319
--
2150000
11-Aug-2014
23.686519
--
2150000
08-Aug-2014
23.341448
--
2150000
07-Aug-2014
23.345916
--
2150000
06-Aug-2014
23.275375
0
2150000
05-Aug-2014
23.796041
--
2150000
04-Aug-2014
23.903511
--
2150000
01-Aug-2014
23.983117
--
2150000
31-Jul-2014
24.004404
--
2150000
30-Jul-2014
23.525197
--
2150000
29-Jul-2014
23.515873
--
2150000
28-Jul-2014
23.488244
--
2150000
25-Jul-2014
23.238146
--
2150000
24-Jul-2014
23.239913
--
2300000
23-Jul-2014
23.318624
--
2350000
22-Jul-2014
23.542004
--
2350000
21-Jul-2014
23.653789
--
2350000
18-Jul-2014
24.289111
--
2350000
17-Jul-2014
24.307513
--
2350000
16-Jul-2014
24.201152
--
2350000
15-Jul-2014
23.865921
--
2350000
14-Jul-2014
23.540803
--
2350000
11-Jul-2014
23.264135
--
2350000
10-Jul-2014
23.248632
--
2450000
09-Jul-2014
23.006518
--
2450000
08-Jul-2014
23.054899
--
2450000
07-Jul-2014
23.266277
--
2450000
03-Jul-2014
22.711576
--
2550000
02-Jul-2014
22.715644
0
2550000
01-Jul-2014
21.277732
--
2550000
30-Jun-2014
20.915311
--
2550000
27-Jun-2014
21.937392
--
2550000
26-Jun-2014
21.925559
--
2550000
25-Jun-2014
21.947903
--
2550000
24-Jun-2014
21.265869
--
2550000
23-Jun-2014
22.327009
--
2550000
20-Jun-2014
23.410452
--
2550000
19-Jun-2014
23.447404
--
2550000
18-Jun-2014
23.035787
--
2550000
17-Jun-2014
22.626433
--
2550000
16-Jun-2014
22.80215
--
2550000
13-Jun-2014
24.3745
--
2550000
12-Jun-2014
24.416957
--
2350000
11-Jun-2014
23.868828
--
2350000
10-Jun-2014
24.010651
--
2250000
09-Jun-2014
24.446195
--
2150000
06-Jun-2014
25.604723
--
2150000
05-Jun-2014
25.617195
--
1550000
04-Jun-2014
25.324089
--
1550000
03-Jun-2014
25.64552
0.040109
1550000
02-Jun-2014
26.127212
--
1400000
30-May-2014
26.322898
--
1400000
29-May-2014
26.318968
--
1200000
28-May-2014
24.58003
--
1200000
27-May-2014
25.322441
--
700000
23-May-2014
24.217314
--
700000
22-May-2014
24.225022
--
700000
21-May-2014
24.018546
--
700000
20-May-2014
23.270311
--
700000
19-May-2014
24.059648
--
700000
16-May-2014
25.460274
--
700000
15-May-2014
25.486355
--
700000
14-May-2014
25.877802
--
700000
13-May-2014
25.763944
--
700000
12-May-2014
25.195979
--
700000
09-May-2014
25.623783
--
700000
08-May-2014
25.648644
--
700000
07-May-2014
25.568856
--
700000
06-May-2014
25.763627
--
700000
05-May-2014
25.718296
--
700000
02-May-2014
25.064318
--
700000
01-May-2014
25.077489
--
700000
30-Apr-2014
24.857641
--
700000
29-Apr-2014
25.0449
--
700000
iShares MSCI UAE ETF
Fund Inception
29-Apr-2014
Month End Date
Monthly Total (NAV) Return
30-Apr-2014
--
31-May-2014
5.87
30-Jun-2014
-20.39
31-Jul-2014
14.72
31-Aug-2014
0.75
30-Sep-2014
2.15
31-Oct-2014
-9.72
30-Nov-2014
-0.31
31-Dec-2014
-11.75
31-Jan-2015
-4.33
28-Feb-2015
7.03
31-Mar-2015
-7.23
30-Apr-2015
18.19
31-May-2015
-7.000000000000001
30-Jun-2015
3.0700000000000003
31-Jul-2015
1.94
31-Aug-2015
-10.36
30-Sep-2015
-2.45
31-Oct-2015
-3.58
30-Nov-2015
-8.93
31-Dec-2015
0.72
31-Jan-2016
-8.95
29-Feb-2016
11.85
31-Mar-2016
5.79
30-Apr-2016
3.83
31-May-2016
-6.35
30-Jun-2016
4.75
31-Jul-2016
3.9
31-Aug-2016
-1.04
30-Sep-2016
-0.47
31-Oct-2016
-3.87
30-Nov-2016
-0.85
31-Dec-2016
4.52
31-Jan-2017
1.6
28-Feb-2017
-0.47
31-Mar-2017
-0.65
30-Apr-2017
0.89
31-May-2017
-0.76
30-Jun-2017
1.36
31-Jul-2017
6.16
31-Aug-2017
0
30-Sep-2017
-1.41
31-Oct-2017
1.89
30-Nov-2017
-5.84
31-Dec-2017
0.84
31-Jan-2018
3.8
28-Feb-2018
-3.67
31-Mar-2018
-0.77
30-Apr-2018
-0.12
31-May-2018
-1.74
30-Jun-2018
-3.72
31-Jul-2018
4.57
31-Aug-2018
-1.14
30-Sep-2018
-1.99
31-Oct-2018
-0.72
30-Nov-2018
-6.25
31-Dec-2018
-1.02
31-Jan-2019
1.64
28-Feb-2019
1.4
31-Mar-2019
0.48
30-Apr-2019
5.03
31-May-2019
-7.41
30-Jun-2019
-0.61
31-Jul-2019
7.97
31-Aug-2019
-3.62
30-Sep-2019
-2.13
31-Oct-2019
-0.07
30-Nov-2019
-1.96
31-Dec-2019
-0.52
31-Jan-2020
-2.38
29-Feb-2020
-5.94
31-Mar-2020
-25.67
30-Apr-2020
16.45
31-May-2020
-3.93
30-Jun-2020
4.5
31-Jul-2020
3.05
31-Aug-2020
4
30-Sep-2020
-1.1
31-Oct-2020
-0.93
30-Nov-2020
8.04
31-Dec-2020
2.14
31-Jan-2021
11.2
28-Feb-2021
-2.82
31-Mar-2021
4.16
30-Apr-2021
1.13
31-May-2021
8.87
30-Jun-2021
-0.92
31-Jul-2021
0.72
31-Aug-2021
5.26
30-Sep-2021
-1.21
31-Oct-2021
2.25
30-Nov-2021
9.08
31-Dec-2021
0.91
31-Jan-2022
2.65
28-Feb-2022
5.09
31-Mar-2022
7.53
30-Apr-2022
0.78
31-May-2022
-7.34
30-Jun-2022
-9.04
31-Jul-2022
4.37
31-Aug-2022
-0.93
30-Sep-2022
-5.47
31-Oct-2022
2.99
30-Nov-2022
0.01
31-Dec-2022
-5.29
31-Jan-2023
-3.26
28-Feb-2023
1.79
31-Mar-2023
-4.21
30-Apr-2023
8.31
31-May-2023
-4.02
30-Jun-2023
3.06
31-Jul-2023
4.81
31-Aug-2023
-1.88
30-Sep-2023
2.7
31-Oct-2023
-9.24
30-Nov-2023
5.03
31-Dec-2023
1.01
31-Jan-2024
-0.59
29-Feb-2024
-1.63
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
0.094306
0.094306
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.388365
0.388365
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
0.032359
0.032359
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.366168
0.366168
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.282863
0.282863
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.505155
0.505155
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.00762
0.00762
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.552786
0.552786
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0
0
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.475919
0.475919
0
0
0
19-Dec-2018
18-Dec-2018
24-Dec-2018
0.073736
0.073736
0
0
0
20-Jun-2018
19-Jun-2018
25-Jun-2018
0.688188
0.688188
0
0
0
20-Dec-2017
19-Dec-2017
26-Dec-2017
0.100464
0.100464
0
0
0
22-Jun-2017
20-Jun-2017
26-Jun-2017
0.468181
0.468181
0
0
0
23-Dec-2016
21-Dec-2016
28-Dec-2016
0.164773
0.164773
0
0
0
24-Jun-2016
22-Jun-2016
28-Jun-2016
0.618856
0.618856
0
0
0
30-Dec-2015
28-Dec-2015
04-Jan-2016
0.062279
0.062279
0
0
0
04-Dec-2015
02-Dec-2015
08-Dec-2015
0
0
0
0
0
05-Nov-2015
03-Nov-2015
09-Nov-2015
0
0
0
0
0
07-Oct-2015
05-Oct-2015
09-Oct-2015
0
0
0
0
0
04-Sep-2015
02-Sep-2015
09-Sep-2015
0
0
0
0
0
06-Aug-2015
04-Aug-2015
10-Aug-2015
0
0
0
0
0
07-Jul-2015
02-Jul-2015
09-Jul-2015
0
0
0
0
0
04-Jun-2015
02-Jun-2015
08-Jun-2015
0.292569
0.292569
0
0
0
06-May-2015
04-May-2015
08-May-2015
0.011683
0.011683
0
0
0
07-Apr-2015
02-Apr-2015
09-Apr-2015
0.229317
0.229317
0
0
0
05-Mar-2015
03-Mar-2015
09-Mar-2015
0
0
0
0
0
05-Feb-2015
03-Feb-2015
09-Feb-2015
0
0
0
0
0
30-Dec-2014
26-Dec-2014
02-Jan-2015
0.456405
0.456405
0
0
0
04-Dec-2014
02-Dec-2014
09-Dec-2014
0
0
0
0
0
06-Nov-2014
04-Nov-2014
10-Nov-2014
0
0
0
0
0
06-Oct-2014
02-Oct-2014
08-Oct-2014
0
0
0
0
0
05-Sep-2014
03-Sep-2014
09-Sep-2014
0
0
0
0
0
08-Aug-2014
06-Aug-2014
13-Aug-2014
0
0
0
0
0
07-Jul-2014
02-Jul-2014
09-Jul-2014
0
0
0
0
0
05-Jun-2014
03-Jun-2014
09-Jun-2014
0.040109
0.040109
0
0
0