BGF Euro Corporate Bond Fund
The Fund aims to maximize the return on your investment through a combination of capital growth and income on the Fund’s assets. The Fund invests at least 70% of its total assets in fixed income securities which are denominated in euro.
Net Assets of Fund
EUR 2,965,540,018
Share Class Inception Date
Jul 29, 2009
Fund Inception Date
May 14, 2003
Share Class Currency
EUR
Base Currency
EUR
Asset Class
Fixed Income
Constraint Benchmark 1
ICE BofA Euro Corporate Index (ER00) (EUR)
SFDR Classification
Article 8
Initial Charge
5.00%
Ongoing Charge
0.60%
ISIN
LU0368266499
Annual Management Fee
0.40%
Performance Fee
0.00%
Minimum Initial Investment
EUR 100000
Minimum Subsequent Investment
EUR 1000
Use of Income
Accumulating
Domicile
Luxembourg
Regulatory Structure
UCITS
Management Company
BlackRock (Luxembourg) S.A.
Morningstar Category
EUR Corporate Bond
Dealing Settlement
Trade Date + 3 days
Dealing Frequency
Daily, forward pricing basis
Bloomberg Ticker
BGECED2
SEDOL
B39TX32
29-Feb-2024
BGF Euro Corporate Bond Fund
Inception Date
Jul 29, 2009
Fund Holdings as of
-
Total Net Assets
EUR 550,538,224.89
Number of Securities
383.00
Shares Outstanding
31,762,582.48
Name
Weight (%)
UBS GROUP AG MTN RegS 7.75 03/01/2029
1.3008
HSBC HOLDINGS PLC RegS 4.787 03/10/2032
1.126
EUROPEAN UNION RegS 3 03/04/2053
1.0818
EUROPEAN UNION RegS 2.5 10/04/2052
1.0245
GOLDMAN SACHS GROUP INC/THE MTN RegS 4.92 03/19/2026
1.0022
INTESA SANPAOLO SPA MTN RegS 4.722 11/16/2025
0.9914
ABN AMRO BANK NV MTN RegS 3.875 01/15/2032
0.9527
BAYER AG RegS 4.625 05/26/2033
0.9502
BANK OF AMERICA CORP MTN RegS 2.824 04/27/2033
0.9443
BNP PARIBAS SA MTN RegS 0.875 07/11/2030
0.9261
As Of
NAV per Share
Daily NAV Change
Daily NAV Change %
Mar 27, 2024
17.33
0.01
0.057736720554272515
Mar 26, 2024
17.32
0.02
0.11560693641618497
Mar 25, 2024
17.3
-0.05
-0.2881844380403458
Mar 22, 2024
17.35
0.07
0.4050925925925926
Mar 21, 2024
17.28
0.02
0.11587485515643106
Mar 20, 2024
17.26
0.02
0.11600928074245939
Mar 19, 2024
17.24
0.01
0.05803830528148578
Mar 18, 2024
17.23
-0.01
-0.058004640371229696
Mar 15, 2024
17.24
-0.03
-0.17371163867979156
Mar 14, 2024
17.27
-0.03
-0.17341040462427745
Mar 13, 2024
17.3
0
0
Mar 12, 2024
17.3
-0.01
-0.057770075101097634
Mar 11, 2024
17.31
-0.01
-0.057736720554272515
Mar 8, 2024
17.32
0.05
0.2895193977996526
Mar 7, 2024
17.27
0.04
0.2321532211259431
Mar 6, 2024
17.23
0.02
0.11621150493898896
Mar 5, 2024
17.21
0.05
0.2913752913752914
Mar 4, 2024
17.16
0.04
0.2336448598130841
Mar 1, 2024
17.12
0
0
Feb 29, 2024
17.12
-0.02
-0.11668611435239207
Feb 28, 2024
17.14
-0.02
-0.11655011655011654
Feb 27, 2024
17.16
-0.01
-0.05824111822947001
Feb 26, 2024
17.17
-0.01
-0.05820721769499418
Feb 23, 2024
17.18
0.02
0.11655011655011654
Feb 22, 2024
17.16
-0.02
-0.11641443538998836
Feb 21, 2024
17.18
0.01
0.05824111822947001
Feb 20, 2024
17.17
0.03
0.1750291715285881
Feb 19, 2024
17.14
0
0
Feb 16, 2024
17.14
-0.06
-0.3488372093023256
Feb 15, 2024
17.2
0.08
0.4672897196261682
Feb 14, 2024
17.12
-0.01
-0.05837711617046118
Feb 13, 2024
17.13
0
0
Feb 12, 2024
17.13
0
0
Feb 9, 2024
17.13
-0.01
-0.058343057176196034
Feb 8, 2024
17.14
-0.05
-0.29086678301337987
Feb 7, 2024
17.19
0.03
0.17482517482517482
Feb 6, 2024
17.16
-0.03
-0.17452006980802792
Feb 5, 2024
17.19
-0.07
-0.4055619930475087
Feb 2, 2024
17.26
-0.01
-0.05790387955993052
Feb 1, 2024
17.27
-0.02
-0.1156737998843262
Jan 31, 2024
17.29
0.03
0.17381228273464658
Jan 30, 2024
17.26
-0.02
-0.11574074074074074
Jan 29, 2024
17.28
0.07
0.40674026728646134
Jan 26, 2024
17.21
0.05
0.2913752913752914
Jan 25, 2024
17.16
0.02
0.11668611435239207
Jan 24, 2024
17.14
0
0
Jan 23, 2024
17.14
0.01
0.05837711617046118
Jan 22, 2024
17.13
0.03
0.17543859649122806
Jan 19, 2024
17.1
-0.01
-0.058445353594389245
Jan 18, 2024
17.11
0
0
Jan 17, 2024
17.11
-0.07
-0.4074505238649593
Jan 16, 2024
17.18
0.01
0.05824111822947001
Jan 15, 2024
17.17
-0.02
-0.11634671320535195
Jan 12, 2024
17.19
0.04
0.23323615160349853
Jan 11, 2024
17.15
0.03
0.17523364485981308
Jan 10, 2024
17.12
0.01
0.058445353594389245
Jan 9, 2024
17.11
0.02
0.11702750146284377
Jan 8, 2024
17.09
-0.01
-0.05847953216374269
Jan 5, 2024
17.1
-0.06
-0.34965034965034963
Jan 4, 2024
17.16
-0.05
-0.2905287623474724
Jan 3, 2024
17.21
-0.04
-0.2318840579710145
Jan 2, 2024
17.25
-0.04
-0.2313475997686524
Dec 29, 2023
17.29
-0.04
-0.2308136180034622
Dec 28, 2023
17.33
0.01
0.057736720554272515
Dec 27, 2023
17.32
0
0
Dec 22, 2023
17.32
0.02
0.11560693641618497
Dec 21, 2023
17.3
0.01
0.0578368999421631
Dec 20, 2023
17.29
0.03
0.17381228273464658
Dec 19, 2023
17.26
0.03
0.17411491584445735
Dec 18, 2023
17.23
0.02
0.11621150493898896
Dec 15, 2023
17.21
0.03
0.17462165308498254
Dec 14, 2023
17.18
0.14
0.8215962441314554
Dec 13, 2023
17.04
0.03
0.1763668430335097
Dec 12, 2023
17.01
0.02
0.11771630370806356
Dec 11, 2023
16.99
0
0
Dec 8, 2023
16.99
-0.05
-0.2934272300469484
Dec 7, 2023
17.04
0
0
Dec 6, 2023
17.04
0.04
0.23529411764705882
Dec 5, 2023
17
0.07
0.4134672179562906
Dec 4, 2023
16.93
0.06
0.35566093657379966
Dec 1, 2023
16.87
0.07
0.4166666666666667
Nov 30, 2023
16.8
0.01
0.05955926146515783
Nov 29, 2023
16.79
0.07
0.41866028708133973
Nov 28, 2023
16.72
0.05
0.29994001199760045
Nov 27, 2023
16.67
0.04
0.24052916416115455
Nov 24, 2023
16.63
-0.02
-0.12012012012012012
Nov 23, 2023
16.65
-0.03
-0.17985611510791366
Nov 22, 2023
16.68
0.03
0.18018018018018017
Nov 21, 2023
16.65
0.03
0.18050541516245489
Nov 20, 2023
16.62
-0.03
-0.18018018018018017
Nov 17, 2023
16.65
-0.01
-0.060024009603841535
Nov 16, 2023
16.66
0
0
Nov 15, 2023
16.66
0.06
0.3614457831325301
Nov 14, 2023
16.6
0.1
0.6060606060606061
Nov 13, 2023
16.5
-0.01
-0.06056935190793458
Nov 10, 2023
16.51
-0.03
-0.18137847642079807
Nov 9, 2023
16.54
0.01
0.060496067755595885
Nov 8, 2023
16.53
0.02
0.12113870381586916
Nov 7, 2023
16.51
0.02
0.1212856276531231
Nov 6, 2023
16.49
-0.04
-0.24198427102238354
Nov 3, 2023
16.53
0.03
0.18181818181818182
Nov 2, 2023
16.5
0.1
0.6097560975609756
Oct 31, 2023
16.4
0.04
0.24449877750611246
Oct 30, 2023
16.36
0.03
0.1837109614206981
Oct 27, 2023
16.33
0.02
0.12262415695892091
Oct 26, 2023
16.31
0.01
0.06134969325153374
Oct 25, 2023
16.3
0
0
Oct 24, 2023
16.3
0.06
0.3694581280788177
Oct 23, 2023
16.24
0.01
0.061614294516327786
Oct 20, 2023
16.23
-0.01
-0.06157635467980296
Oct 19, 2023
16.24
-0.01
-0.06153846153846154
Oct 18, 2023
16.25
-0.04
-0.24554941682013506
Oct 17, 2023
16.29
-0.03
-0.18382352941176472
Oct 16, 2023
16.32
-0.05
-0.30543677458766033
Oct 13, 2023
16.37
0
0
Oct 12, 2023
16.37
-0.02
-0.12202562538133008
Oct 11, 2023
16.39
0.08
0.49049662783568365
Oct 10, 2023
16.31
0.02
0.12277470841006753
Oct 9, 2023
16.29
0.03
0.18450184501845018
Oct 6, 2023
16.26
0.03
0.18484288354898337
Oct 5, 2023
16.23
0.03
0.18518518518518517
Oct 4, 2023
16.2
-0.07
-0.430239704978488
Oct 3, 2023
16.27
-0.01
-0.06142506142506143
Oct 2, 2023
16.28
-0.04
-0.24509803921568626
Sep 29, 2023
16.32
0.09
0.5545286506469501
Sep 28, 2023
16.23
-0.12
-0.7339449541284404
Sep 27, 2023
16.35
0.02
0.1224739742804654
Sep 26, 2023
16.33
-0.02
-0.12232415902140673
Sep 25, 2023
16.35
-0.02
-0.12217470983506414
Sep 22, 2023
16.37
-0.01
-0.06105006105006105
Sep 21, 2023
16.38
-0.04
-0.243605359317905
Sep 20, 2023
16.42
0.02
0.12195121951219512
Sep 19, 2023
16.4
0
0
Sep 18, 2023
16.4
-0.02
-0.1218026796589525
Sep 15, 2023
16.42
0.01
0.06093845216331505
Sep 14, 2023
16.41
0.02
0.12202562538133008
Sep 13, 2023
16.39
-0.03
-0.18270401948842874
Sep 12, 2023
16.42
0.03
0.18303843807199513
Sep 11, 2023
16.39
-0.01
-0.06097560975609756
Sep 8, 2023
16.4
0.04
0.24449877750611246
Sep 7, 2023
16.36
-0.02
-0.1221001221001221
Sep 6, 2023
16.38
-0.02
-0.12195121951219512
Sep 5, 2023
16.4
-0.01
-0.06093845216331505
Sep 4, 2023
16.41
-0.05
-0.3037667071688943
Sep 1, 2023
16.46
0.02
0.12165450121654502
Aug 31, 2023
16.44
0.04
0.24390243902439024
Aug 30, 2023
16.4
0.02
0.1221001221001221
Aug 29, 2023
16.38
-0.01
-0.06101281269066504
Aug 28, 2023
16.39
-0.01
-0.06097560975609756
Aug 25, 2023
16.4
-0.02
-0.1218026796589525
Aug 24, 2023
16.42
0.02
0.12195121951219512
Aug 23, 2023
16.4
0.09
0.5518087063151441
Aug 22, 2023
16.31
0.02
0.12277470841006753
Aug 21, 2023
16.29
-0.03
-0.18382352941176472
Aug 18, 2023
16.32
0.03
0.1841620626151013
Aug 17, 2023
16.29
-0.04
-0.2449479485609308
Aug 16, 2023
16.33
-0.04
-0.24434941967012827
Aug 14, 2023
16.37
0
0
Aug 11, 2023
16.37
-0.08
-0.48632218844984804
Aug 10, 2023
16.45
0
0
Aug 9, 2023
16.45
-0.04
-0.2425712553062462
Aug 8, 2023
16.49
0.08
0.4875076173065204
Aug 7, 2023
16.41
0.02
0.12202562538133008
Aug 4, 2023
16.39
-0.02
-0.1218769043266301
Aug 3, 2023
16.41
-0.06
-0.36429872495446264
Aug 2, 2023
16.47
0.05
0.30450669914738127
Aug 1, 2023
16.42
-0.01
-0.06086427267194157
Jul 31, 2023
16.43
0
0
Jul 28, 2023
16.43
-0.01
-0.06082725060827251
Jul 27, 2023
16.44
0.04
0.24390243902439024
Jul 26, 2023
16.4
-0.04
-0.24330900243309003
Jul 25, 2023
16.44
-0.02
-0.12150668286755771
Jul 24, 2023
16.46
0.05
0.30469226081657524
Jul 21, 2023
16.41
-0.01
-0.06090133982947625
Jul 20, 2023
16.42
-0.04
-0.24301336573511542
Jul 19, 2023
16.46
0
0
Jul 18, 2023
16.46
0.09
0.5497861942577886
Jul 17, 2023
16.37
0
0
Jul 14, 2023
16.37
0.01
0.061124694376528114
Jul 13, 2023
16.36
0.13
0.8009858287122612
Jul 12, 2023
16.23
0.05
0.30902348578491967
Jul 11, 2023
16.18
0
0
Jul 10, 2023
16.18
0
0
Jul 7, 2023
16.18
-0.03
-0.1850709438618137
Jul 6, 2023
16.21
-0.14
-0.8562691131498471
Jul 5, 2023
16.35
0.06
0.3683241252302026
Jul 4, 2023
16.29
0.02
0.12292562999385372
Jul 3, 2023
16.27
0.01
0.06150061500615006
Jun 30, 2023
16.26
-0.05
-0.30656039239730226
Jun 29, 2023
16.31
-0.04
-0.24464831804281345
Jun 28, 2023
16.35
-0.02
-0.12217470983506414
Jun 27, 2023
16.37
-0.01
-0.06105006105006105
Jun 26, 2023
16.38
0.12
0.7380073800738007
Jun 22, 2023
16.26
-0.06
-0.36764705882352944
Jun 21, 2023
16.32
0
0
Jun 20, 2023
16.32
0.03
0.1841620626151013
Jun 19, 2023
16.29
-0.01
-0.06134969325153374
Jun 16, 2023
16.3
0.02
0.12285012285012285
Jun 15, 2023
16.28
-0.04
-0.24509803921568626
Jun 14, 2023
16.32
-0.03
-0.1834862385321101
Jun 13, 2023
16.35
-0.03
-0.18315018315018314
Jun 12, 2023
16.38
0.05
0.3061849357011635
Jun 9, 2023
16.33
0.02
0.12262415695892091
Jun 8, 2023
16.31
0.03
0.18427518427518427
Jun 7, 2023
16.28
-0.03
-0.18393623543838136
Jun 6, 2023
16.31
0.02
0.12277470841006753
Jun 5, 2023
16.29
-0.06
-0.3669724770642202
Jun 2, 2023
16.35
-0.02
-0.12217470983506414
Jun 1, 2023
16.37
0.05
0.30637254901960786
May 31, 2023
16.32
0.03
0.1841620626151013
May 30, 2023
16.29
0.15
0.929368029739777
May 26, 2023
16.14
-0.05
-0.30883261272390367
May 25, 2023
16.19
-0.04
-0.24645717806531114
May 24, 2023
16.23
0.02
0.12338062924120913
May 23, 2023
16.21
-0.02
-0.12322858903265557
May 22, 2023
16.23
0.05
0.30902348578491967
May 19, 2023
16.18
-0.08
-0.4920049200492005
May 17, 2023
16.26
-0.05
-0.30656039239730226
May 16, 2023
16.31
-0.01
-0.061274509803921566
May 15, 2023
16.32
-0.05
-0.30543677458766033
May 12, 2023
16.37
-0.04
-0.2437538086532602
May 11, 2023
16.41
0.08
0.4898958971218616
May 10, 2023
16.33
0.03
0.18404907975460122
May 8, 2023
16.3
-0.04
-0.24479804161566707
May 5, 2023
16.34
0.01
0.0612369871402327
May 4, 2023
16.33
-0.01
-0.06119951040391677
May 3, 2023
16.34
0.05
0.3069367710251688
May 2, 2023
16.29
0.02
0.12292562999385372
Apr 28, 2023
16.27
0.03
0.18472906403940886
Apr 27, 2023
16.24
-0.01
-0.06153846153846154
Apr 26, 2023
16.25
-0.01
-0.06150061500615006
Apr 25, 2023
16.26
0.06
0.37037037037037035
Apr 24, 2023
16.2
-0.01
-0.061690314620604564
Apr 21, 2023
16.21
0
0
Apr 20, 2023
16.21
0.01
0.06172839506172839
Apr 19, 2023
16.2
-0.03
-0.18484288354898337
Apr 18, 2023
16.23
0.01
0.06165228113440197
Apr 17, 2023
16.22
0
0
Apr 14, 2023
16.22
-0.02
-0.12315270935960591
Apr 13, 2023
16.24
-0.03
-0.18438844499078058
Apr 12, 2023
16.27
0.01
0.06150061500615006
Apr 11, 2023
16.26
-0.11
-0.6719609040928528
Apr 6, 2023
16.37
0.05
0.30637254901960786
Apr 5, 2023
16.32
0.08
0.49261083743842365
Apr 4, 2023
16.24
0
0
Apr 3, 2023
16.24
0.06
0.37082818294190356
Mar 31, 2023
16.18
0.01
0.06184291898577613
Mar 30, 2023
16.17
0.04
0.24798512089274644
Mar 29, 2023
16.13
-0.05
-0.30902348578491967
Mar 28, 2023
16.18
0.02
0.12376237623762376
Mar 27, 2023
16.16
-0.06
-0.36991368680641185
Mar 24, 2023
16.22
0.01
0.061690314620604564
Mar 23, 2023
16.21
0.07
0.43370508054522927
Mar 22, 2023
16.14
0.01
0.06199628022318661
Mar 21, 2023
16.13
0.12
0.749531542785759
Mar 20, 2023
16.01
-0.11
-0.6823821339950372
Mar 17, 2023
16.12
-0.02
-0.12391573729863693
Mar 16, 2023
16.14
-0.04
-0.24721878862793573
Mar 15, 2023
16.18
0.2
1.2515644555694618
Mar 14, 2023
15.98
-0.2
-1.2360939431396787
Mar 13, 2023
16.18
0.14
0.8728179551122195
Mar 10, 2023
16.04
0.1
0.6273525721455459
Mar 9, 2023
15.94
0.02
0.12562814070351758
Mar 8, 2023
15.92
0
0
Mar 7, 2023
15.92
0.02
0.12578616352201258
Mar 6, 2023
15.9
-0.03
-0.18832391713747645
Mar 3, 2023
15.93
0.03
0.18867924528301888
Mar 2, 2023
15.9
-0.01
-0.06285355122564425
Mar 1, 2023
15.91
-0.01
-0.06281407035175879
Feb 28, 2023
15.92
-0.11
-0.6862133499688085
Feb 27, 2023
16.03
-0.02
-0.12461059190031153
Feb 24, 2023
16.05
-0.02
-0.12445550715619166
Feb 23, 2023
16.07
0.02
0.12461059190031153
Feb 22, 2023
16.05
-0.05
-0.3105590062111801
Feb 21, 2023
16.1
-0.04
-0.24783147459727387
Feb 20, 2023
16.14
0.03
0.186219739292365
Feb 17, 2023
16.11
0
0
Feb 16, 2023
16.11
-0.03
-0.18587360594795538
Feb 15, 2023
16.14
-0.07
-0.431832202344232
Feb 14, 2023
16.21
-0.06
-0.36877688998156116
Feb 13, 2023
16.27
0.02
0.12307692307692308
Feb 10, 2023
16.25
-0.08
-0.4898958971218616
Feb 9, 2023
16.33
0.05
0.3071253071253071
Feb 8, 2023
16.28
-0.06
-0.3671970624235006
Feb 7, 2023
16.34
0
0
Feb 6, 2023
16.34
-0.08
-0.48721071863581
Feb 3, 2023
16.42
0
0
Feb 2, 2023
16.42
0.17
1.0461538461538462
Feb 1, 2023
16.25
-0.01
-0.06150061500615006
Jan 31, 2023
16.26
0
0
Jan 30, 2023
16.26
-0.03
-0.1841620626151013
Jan 27, 2023
16.29
0
0
Jan 26, 2023
16.29
-0.03
-0.18382352941176472
Jan 25, 2023
16.32
0.07
0.4307692307692308
Jan 24, 2023
16.25
0.01
0.06157635467980296
Jan 23, 2023
16.24
-0.02
-0.12300123001230012
Jan 20, 2023
16.26
-0.08
-0.48959608323133413
Jan 19, 2023
16.34
-0.01
-0.06116207951070336
Jan 18, 2023
16.35
0.11
0.6773399014778325
Jan 17, 2023
16.24
0.01
0.061614294516327786
Jan 16, 2023
16.23
0.01
0.06165228113440197
Jan 13, 2023
16.22
0.04
0.24721878862793573
Jan 12, 2023
16.18
0.1
0.6218905472636815
Jan 11, 2023
16.08
0.03
0.18691588785046728
Jan 10, 2023
16.05
0.03
0.18726591760299627
Jan 9, 2023
16.02
0.01
0.06246096189881324
Jan 6, 2023
16.01
0.04
0.25046963055729493
Jan 5, 2023
15.97
-0.02
-0.12507817385866166
Jan 4, 2023
15.99
0.05
0.3136762860727729
Jan 3, 2023
15.94
0.07
0.4410838059231254
Jan 2, 2023
15.87
0.04
0.2526847757422615
Dec 30, 2022
15.83
-0.02
-0.12618296529968454
Dec 29, 2022
15.85
0.02
0.12634238787113075
Dec 28, 2022
15.83
-0.02
-0.12618296529968454
Dec 27, 2022
15.85
-0.04
-0.2517306482064191
Dec 23, 2022
15.89
-0.03
-0.1884422110552764
Dec 22, 2022
15.92
-0.04
-0.2506265664160401
Dec 21, 2022
15.96
-0.03
-0.18761726078799248
Dec 20, 2022
15.99
-0.03
-0.18726591760299627
Dec 19, 2022
16.02
-0.01
-0.06238303181534623
Dec 16, 2022
16.03
-0.15
-0.927070457354759
Dec 15, 2022
16.18
-0.07
-0.4307692307692308
Dec 14, 2022
16.25
0.04
0.24676125848241826
Dec 13, 2022
16.21
0.01
0.06172839506172839
Dec 12, 2022
16.2
0
0
Dec 9, 2022
16.2
-0.06
-0.36900369003690037
Dec 8, 2022
16.26
-0.05
-0.30656039239730226
Dec 7, 2022
16.31
0.01
0.06134969325153374
Dec 6, 2022
16.3
0.07
0.4313000616142945
Dec 5, 2022
16.23
0.02
0.12338062924120913
Dec 2, 2022
16.21
-0.01
-0.06165228113440197
Dec 1, 2022
16.22
0.11
0.6828057107386716
Nov 30, 2022
16.11
0
0
Nov 29, 2022
16.11
0.04
0.24891101431238333
Nov 28, 2022
16.07
0
0
Nov 25, 2022
16.07
-0.07
-0.43370508054522927
Nov 24, 2022
16.14
0.11
0.6862133499688085
Nov 23, 2022
16.03
0.05
0.31289111389236546
Nov 22, 2022
15.98
0
0
Nov 21, 2022
15.98
0.06
0.3768844221105528
Nov 18, 2022
15.92
-0.02
-0.12547051442910917
Nov 17, 2022
15.94
-0.01
-0.06269592476489028
Nov 16, 2022
15.95
0.05
0.31446540880503143
Nov 15, 2022
15.9
0.03
0.1890359168241966
Nov 14, 2022
15.87
0.05
0.31605562579013907
Nov 11, 2022
15.82
0.03
0.18999366687777075
Nov 10, 2022
15.79
0.15
0.959079283887468
Nov 9, 2022
15.64
0.11
0.7083065035415326
Nov 8, 2022
15.53
-0.05
-0.3209242618741977
Nov 7, 2022
15.58
0.04
0.2574002574002574
Nov 4, 2022
15.54
-0.02
-0.12853470437017994
Nov 3, 2022
15.56
-0.05
-0.3203074951953876
Nov 2, 2022
15.61
0.03
0.1925545571245186
Oct 31, 2022
15.58
0.01
0.06422607578676943
Oct 28, 2022
15.57
-0.02
-0.12828736369467608
Oct 27, 2022
15.59
0.08
0.5157962604771116
Oct 26, 2022
15.51
0.05
0.32341526520051744
Oct 25, 2022
15.46
0.1
0.6510416666666666
Oct 24, 2022
15.36
0.09
0.5893909626719057
Oct 21, 2022
15.27
-0.02
-0.13080444735120994
Oct 20, 2022
15.29
-0.04
-0.2609262883235486
Oct 19, 2022
15.33
-0.08
-0.5191434133679429
Oct 18, 2022
15.41
0.02
0.1299545159194282
Oct 17, 2022
15.39
0.02
0.13012361743656473
Oct 14, 2022
15.37
0.08
0.5232177894048398
Oct 13, 2022
15.29
-0.01
-0.06535947712418301
Oct 12, 2022
15.3
-0.03
-0.19569471624266144
Oct 11, 2022
15.33
-0.13
-0.8408796895213454
Oct 10, 2022
15.46
-0.01
-0.06464124111182935
Oct 7, 2022
15.47
-0.14
-0.8968609865470852
Oct 6, 2022
15.61
-0.08
-0.5098789037603569
Oct 5, 2022
15.69
-0.06
-0.38095238095238093
Oct 4, 2022
15.75
0.14
0.8968609865470852
Oct 3, 2022
15.61
0.08
0.51513200257566
Sep 30, 2022
15.53
0.12
0.7787151200519143
Sep 29, 2022
15.41
-0.05
-0.32341526520051744
Sep 28, 2022
15.46
-0.1
-0.6426735218508998
Sep 27, 2022
15.56
-0.04
-0.2564102564102564
Sep 26, 2022
15.6
-0.14
-0.8894536213468869
Sep 23, 2022
15.74
-0.04
-0.2534854245880862
Sep 22, 2022
15.78
-0.07
-0.4416403785488959
Sep 21, 2022
15.85
0
0
Sep 20, 2022
15.85
-0.12
-0.7514088916718847
Sep 19, 2022
15.97
-0.01
-0.0625782227784731
Sep 16, 2022
15.98
-0.06
-0.3740648379052369
Sep 15, 2022
16.04
0.01
0.06238303181534623
Sep 14, 2022
16.03
-0.08
-0.4965859714463066
Sep 13, 2022
16.11
-0.04
-0.2476780185758514
Sep 12, 2022
16.15
0.06
0.3729024238657551
Sep 9, 2022
16.09
0.01
0.06218905472636816
Sep 8, 2022
16.08
-0.04
-0.24813895781637718
Sep 7, 2022
16.12
0.04
0.24875621890547264
Sep 6, 2022
16.08
0
0
Sep 5, 2022
16.08
-0.06
-0.37174721189591076
Sep 2, 2022
16.14
0.05
0.3107520198881293
Sep 1, 2022
16.09
-0.06
-0.3715170278637771
Aug 31, 2022
16.15
-0.05
-0.30864197530864196
Aug 30, 2022
16.2
-0.08
-0.4914004914004914
Aug 29, 2022
16.28
-0.1
-0.6105006105006106
Aug 26, 2022
16.38
-0.04
-0.243605359317905
Aug 25, 2022
16.42
0.05
0.30543677458766033
Aug 24, 2022
16.37
0.01
0.061124694376528114
Aug 23, 2022
16.36
-0.08
-0.48661800486618007
Aug 22, 2022
16.44
-0.1
-0.6045949214026602
Aug 19, 2022
16.54
-0.12
-0.7202881152460985
Aug 18, 2022
16.66
-0.09
-0.5373134328358209
Aug 17, 2022
16.75
-0.13
-0.7701421800947867
Aug 16, 2022
16.88
0.01
0.05927682276229994
Aug 12, 2022
16.87
0.01
0.05931198102016608
Aug 11, 2022
16.86
0
0
Aug 10, 2022
16.86
0.04
0.23781212841854935
Aug 9, 2022
16.82
-0.05
-0.2963841138114997
Aug 8, 2022
16.87
-0.01
-0.05924170616113744
Aug 5, 2022
16.88
-0.06
-0.3541912632821724
Aug 4, 2022
16.94
0.05
0.2960331557134399
Aug 3, 2022
16.89
-0.1
-0.5885815185403178
Aug 2, 2022
16.99
0.04
0.2359882005899705
Aug 1, 2022
16.95
0.08
0.4742145820983995
Jul 29, 2022
16.87
-0.01
-0.05924170616113744
Jul 28, 2022
16.88
0.11
0.655933214072749
Jul 27, 2022
16.77
-0.04
-0.2379535990481856
Jul 26, 2022
16.81
0.08
0.4781829049611476
Jul 25, 2022
16.73
0.03
0.17964071856287425
Jul 22, 2022
16.7
0.25
1.5197568389057752
Jul 21, 2022
16.45
-0.06
-0.3634161114476075
Jul 20, 2022
16.51
0.12
0.7321537522879805
Jul 19, 2022
16.39
-0.01
-0.06097560975609756
Jul 18, 2022
16.4
-0.05
-0.303951367781155
Jul 15, 2022
16.45
0.04
0.2437538086532602
Jul 14, 2022
16.41
-0.04
-0.24316109422492402
Jul 13, 2022
16.45
-0.06
-0.3634161114476075
Jul 12, 2022
16.51
0.09
0.5481120584652862
Jul 11, 2022
16.42
0.06
0.36674816625916873
Jul 8, 2022
16.36
0.04
0.24509803921568626
Jul 7, 2022
16.32
-0.06
-0.3663003663003663
Jul 6, 2022
16.38
0.1
0.6142506142506142
Jul 5, 2022
16.28
0.12
0.7425742574257426
Jul 4, 2022
16.16
-0.04
-0.24691358024691357
Jul 1, 2022
16.2
0.11
0.6836544437538844
Jun 30, 2022
16.09
0.06
0.37429819089207733
Jun 29, 2022
16.03
0
0
Jun 28, 2022
16.03
-0.09
-0.5583126550868487
Jun 27, 2022
16.12
-0.07
-0.4323656578134651
Jun 24, 2022
16.19
0.13
0.8094645080946451
Jun 22, 2022
16.06
0.1
0.6265664160401002
Jun 21, 2022
15.96
0
0
Jun 20, 2022
15.96
-0.03
-0.18761726078799248
Jun 17, 2022
15.99
0.09
0.5660377358490566
Jun 16, 2022
15.9
-0.18
-1.1194029850746268
Jun 15, 2022
16.08
0.02
0.12453300124533001
Jun 14, 2022
16.06
-0.15
-0.9253547193090684
Jun 13, 2022
16.21
-0.24
-1.458966565349544
Jun 10, 2022
16.45
-0.09
-0.5441354292623942
Jun 9, 2022
16.54
-0.11
-0.6606606606606606
Jun 8, 2022
16.65
-0.07
-0.41866028708133973
Jun 7, 2022
16.72
0
0
Jun 3, 2022
16.72
-0.05
-0.2981514609421586
Jun 2, 2022
16.77
-0.07
-0.4156769596199525
Jun 1, 2022
16.84
0.01
0.059417706476530004
May 31, 2022
16.83
-0.06
-0.3552397868561279
May 30, 2022
16.89
-0.04
-0.23626698168930893
May 27, 2022
16.93
0.02
0.11827321111768184
May 25, 2022
16.91
0.05
0.29655990510083036
May 24, 2022
16.86
-0.03
-0.17761989342806395
May 23, 2022
16.89
-0.02
-0.11827321111768184
May 20, 2022
16.91
0.03
0.17772511848341233
May 19, 2022
16.88
0.02
0.11862396204033215
May 18, 2022
16.86
-0.01
-0.05927682276229994
May 17, 2022
16.87
-0.05
-0.29550827423167847
May 16, 2022
16.92
0
0
May 13, 2022
16.92
-0.02
-0.1180637544273908
May 12, 2022
16.94
0.15
0.8933889219773675
May 11, 2022
16.79
0
0
May 10, 2022
16.79
-0.01
-0.05952380952380952
May 6, 2022
16.8
-0.15
-0.8849557522123894
May 5, 2022
16.95
0.05
0.2958579881656805
May 4, 2022
16.9
-0.08
-0.4711425206124853
May 3, 2022
16.98
-0.02
-0.11764705882352941
May 2, 2022
17
-0.02
-0.11750881316098707
Apr 29, 2022
17.02
-0.02
-0.11737089201877934
Apr 28, 2022
17.04
-0.08
-0.4672897196261682
Apr 27, 2022
17.12
-0.03
-0.1749271137026239
Apr 26, 2022
17.15
0.01
0.058343057176196034
Apr 25, 2022
17.14
0.02
0.11682242990654206
Apr 22, 2022
17.12
-0.07
-0.4072134962187318
Apr 21, 2022
17.19
-0.04
-0.2321532211259431
Apr 20, 2022
17.23
0.05
0.2910360884749709
Apr 19, 2022
17.18
-0.11
-0.6362058993637941
Apr 14, 2022
17.29
-0.02
-0.11554015020219527
Apr 13, 2022
17.31
0
0
Apr 12, 2022
17.31
0
0
Apr 11, 2022
17.31
-0.09
-0.5172413793103449
Apr 8, 2022
17.4
-0.02
-0.1148105625717566
Apr 7, 2022
17.42
-0.04
-0.2290950744558992
Apr 6, 2022
17.46
-0.09
-0.5128205128205128
Apr 5, 2022
17.55
-0.08
-0.45377197958026094
Apr 4, 2022
17.63
0.08
0.45584045584045585
Apr 1, 2022
17.55
0
0
Mar 31, 2022
17.55
0.08
0.4579278763594734
Mar 30, 2022
17.47
-0.04
-0.2284408909194746
Mar 29, 2022
17.51
0
0
Mar 28, 2022
17.51
-0.01
-0.05707762557077625
Mar 25, 2022
17.52
-0.02
-0.11402508551881414
Mar 24, 2022
17.54
-0.04
-0.22753128555176336
Mar 23, 2022
17.58
0.04
0.22805017103762829
Mar 22, 2022
17.54
-0.07
-0.3975014196479273
Mar 21, 2022
17.61
-0.03
-0.17006802721088435
Mar 18, 2022
17.64
0.06
0.3412969283276451
Mar 17, 2022
17.58
0.03
0.17094017094017094
Mar 16, 2022
17.55
0
0
Mar 15, 2022
17.55
-0.01
-0.05694760820045558
Mar 14, 2022
17.56
0
0
Mar 11, 2022
17.56
-0.04
-0.22727272727272727
Mar 10, 2022
17.6
-0.04
-0.22675736961451248
Mar 9, 2022
17.64
-0.04
-0.22624434389140272
Mar 8, 2022
17.68
-0.08
-0.45045045045045046
Mar 7, 2022
17.76
-0.15
-0.8375209380234506
Mar 4, 2022
17.91
0.06
0.33613445378151263
Mar 3, 2022
17.85
-0.03
-0.16778523489932887
Mar 2, 2022
17.88
0
0
Mar 1, 2022
17.88
0.16
0.9029345372460497
Feb 28, 2022
17.72
0.04
0.22624434389140272
Feb 25, 2022
17.68
-0.01
-0.05652911249293386
Feb 24, 2022
17.69
-0.05
-0.2818489289740699
Feb 23, 2022
17.74
0.01
0.05640157924421884
Feb 22, 2022
17.73
-0.12
-0.6722689075630253
Feb 21, 2022
17.85
-0.01
-0.055991041433370664
Feb 18, 2022
17.86
0.03
0.16825574873808188
Feb 17, 2022
17.83
0.01
0.05611672278338945
Feb 16, 2022
17.82
0.04
0.2249718785151856
Feb 15, 2022
17.78
-0.03
-0.16844469399213924
Feb 14, 2022
17.81
-0.04
-0.22408963585434175
Feb 11, 2022
17.85
-0.04
-0.22358859698155395
Feb 10, 2022
17.89
-0.02
-0.11166945840312674
Feb 9, 2022
17.91
0.05
0.2799552071668533
Feb 8, 2022
17.86
0.02
0.11210762331838565
Feb 7, 2022
17.84
-0.11
-0.6128133704735376
Feb 4, 2022
17.95
-0.18
-0.9928295642581357
Feb 3, 2022
18.13
-0.07
-0.38461538461538464
Feb 2, 2022
18.2
-0.02
-0.10976948408342481
Feb 1, 2022
18.22
0
0
Jan 31, 2022
18.22
-0.06
-0.3282275711159737
Jan 28, 2022
18.28
-0.04
-0.2183406113537118
Jan 27, 2022
18.32
-0.03
-0.16348773841961853
Jan 26, 2022
18.35
-0.01
-0.054466230936819175
Jan 25, 2022
18.36
-0.02
-0.1088139281828074
Jan 24, 2022
18.38
0
0
Jan 21, 2022
18.38
0.02
0.10893246187363835
Jan 20, 2022
18.36
0.02
0.10905125408942203
Jan 19, 2022
18.34
-0.01
-0.05449591280653951
Jan 18, 2022
18.35
-0.01
-0.054466230936819175
Jan 17, 2022
18.36
-0.04
-0.21739130434782608
Jan 14, 2022
18.4
-0.01
-0.054318305268875614
Jan 13, 2022
18.41
0
0
Jan 12, 2022
18.41
0.01
0.05434782608695652
Jan 11, 2022
18.4
-0.02
-0.10857763300760044
Jan 10, 2022
18.42
-0.02
-0.10845986984815618
Jan 7, 2022
18.44
-0.02
-0.10834236186348863
Jan 6, 2022
18.46
-0.01
-0.05414185165132648
Jan 5, 2022
18.47
-0.01
-0.05411255411255411
Jan 4, 2022
18.48
0
0
Jan 3, 2022
18.48
-0.01
-0.05408328826392644
Dec 31, 2021
18.49
-0.01
-0.05405405405405406
Dec 30, 2021
18.5
-0.02
-0.1079913606911447
Dec 29, 2021
18.52
0
0
Dec 28, 2021
18.52
0
0
Dec 27, 2021
18.52
-0.03
-0.16172506738544473
Dec 23, 2021
18.55
-0.01
-0.05387931034482758
Dec 22, 2021
18.56
-0.04
-0.21505376344086022
Dec 21, 2021
18.6
-0.03
-0.1610305958132045
Dec 20, 2021
18.63
0
0
Dec 17, 2021
18.63
0.04
0.2151694459386767
Dec 16, 2021
18.59
-0.03
-0.1611170784103115
Dec 15, 2021
18.62
-0.01
-0.05367686527106817
Dec 14, 2021
18.63
0.02
0.10746910263299302
Dec 13, 2021
18.61
0
0
Dec 10, 2021
18.61
-0.01
-0.05370569280343716
Dec 9, 2021
18.62
0.02
0.10752688172043011
Dec 8, 2021
18.6
-0.01
-0.05373455131649651
Dec 7, 2021
18.61
0.01
0.053763440860215055
Dec 6, 2021
18.6
0.02
0.10764262648008611
Dec 3, 2021
18.58
0
0
Dec 2, 2021
18.58
0.06
0.32397408207343414
Dec 1, 2021
18.52
0.01
0.05402485143165856
Nov 30, 2021
18.51
0.03
0.16233766233766234
Nov 29, 2021
18.48
-0.01
-0.05408328826392644
Nov 26, 2021
18.49
-0.03
-0.16198704103671707
Nov 25, 2021
18.52
-0.02
-0.10787486515641856
Nov 24, 2021
18.54
-0.02
-0.10775862068965517
Nov 23, 2021
18.56
-0.06
-0.322234156820623
Nov 22, 2021
18.62
0
0
Nov 19, 2021
18.62
0.06
0.3232758620689655
Nov 18, 2021
18.56
0.01
0.05390835579514825
Nov 17, 2021
18.55
-0.02
-0.10770059235325795
Nov 16, 2021
18.57
-0.03
-0.16129032258064516
Nov 15, 2021
18.6
-0.02
-0.10741138560687433
Nov 12, 2021
18.62
0
0
Nov 11, 2021
18.62
-0.04
-0.21436227224008575
Nov 10, 2021
18.66
0
0
Nov 9, 2021
18.66
0.01
0.05361930294906166
Nov 8, 2021
18.65
0
0
Nov 5, 2021
18.65
0.04
0.21493820526598603
Nov 4, 2021
18.61
0.05
0.26939655172413796
Nov 3, 2021
18.56
0.01
0.05390835579514825
Nov 2, 2021
18.55
0.06
0.32449972958355866
Oct 29, 2021
18.49
-0.02
-0.10804970286331712
Oct 28, 2021
18.51
-0.05
-0.26939655172413796
Oct 27, 2021
18.56
0.03
0.16189962223421478
Oct 26, 2021
18.53
0.03
0.16216216216216217
Oct 25, 2021
18.5
0
0
Oct 22, 2021
18.5
-0.03
-0.16189962223421478
Oct 21, 2021
18.53
-0.01
-0.05393743257820928
Oct 20, 2021
18.54
0.01
0.053966540744738264
Oct 19, 2021
18.53
-0.02
-0.1078167115902965
Oct 18, 2021
18.55
-0.03
-0.16146393972012918
Oct 15, 2021
18.58
0.01
0.053850296176628974
Oct 14, 2021
18.57
0.04
0.21586616297895306
Oct 13, 2021
18.53
-0.01
-0.05393743257820928
Oct 12, 2021
18.54
-0.03
-0.16155088852988692
Oct 11, 2021
18.57
-0.04
-0.21493820526598603
Oct 8, 2021
18.61
-0.02
-0.10735373054213634
Oct 7, 2021
18.63
0.02
0.10746910263299302
Oct 6, 2021
18.61
-0.03
-0.1609442060085837
Oct 5, 2021
18.64
-0.01
-0.05361930294906166
Oct 4, 2021
18.65
-0.02
-0.10712372790573112
Oct 1, 2021
18.67
0.02
0.10723860589812333
Sep 30, 2021
18.65
-0.01
-0.05359056806002144
Sep 29, 2021
18.66
0.03
0.1610305958132045
Sep 28, 2021
18.63
-0.03
-0.1607717041800643
Sep 27, 2021
18.66
-0.02
-0.10706638115631692
Sep 24, 2021
18.68
-0.03
-0.16034206306787813
Sep 23, 2021
18.71
-0.03
-0.16008537886872998
Sep 22, 2021
18.74
-0.01
-0.05333333333333334
Sep 21, 2021
18.75
0.01
0.05336179295624333
Sep 20, 2021
18.74
0.02
0.10683760683760683
Sep 17, 2021
18.72
0
0
Sep 16, 2021
18.72
-0.02
-0.10672358591248667
Sep 15, 2021
18.74
0.01
0.053390282968499736
Sep 14, 2021
18.73
-0.01
-0.05336179295624333
Sep 13, 2021
18.74
-0.01
-0.05333333333333334
Sep 10, 2021
18.75
0.01
0.05336179295624333
Sep 9, 2021
18.74
0.01
0.053390282968499736
Sep 8, 2021
18.73
-0.01
-0.05336179295624333
Sep 7, 2021
18.74
-0.02
-0.10660980810234541
Sep 6, 2021
18.76
-0.01
-0.05327650506126798
Sep 3, 2021
18.77
-0.01
-0.05324813631522897
Sep 2, 2021
18.78
0
0
Sep 1, 2021
18.78
-0.01
-0.05321979776476849
Aug 31, 2021
18.79
-0.01
-0.05319148936170213
Aug 30, 2021
18.8
0
0
Aug 27, 2021
18.8
0
0
Aug 26, 2021
18.8
-0.03
-0.15932023366967604
Aug 25, 2021
18.83
-0.02
-0.10610079575596817
Aug 24, 2021
18.85
0
0
Aug 23, 2021
18.85
-0.01
-0.053022269353128315
Aug 20, 2021
18.86
0.01
0.05305039787798409
Aug 19, 2021
18.85
-0.01
-0.053022269353128315
Aug 18, 2021
18.86
0
0
Aug 17, 2021
18.86
0.01
0.05305039787798409
Aug 16, 2021
18.85
0.01
0.05307855626326964
Aug 13, 2021
18.84
0
0
Aug 12, 2021
18.84
-0.01
-0.05305039787798409
Aug 11, 2021
18.85
-0.01
-0.053022269353128315
Aug 10, 2021
18.86
0
0
Aug 9, 2021
18.86
0
0
Aug 6, 2021
18.86
-0.04
-0.21164021164021163
Aug 5, 2021
18.9
0.01
0.05293806246691371
Aug 4, 2021
18.89
0.02
0.10598834128245893
Aug 3, 2021
18.87
0.01
0.053022269353128315
Aug 2, 2021
18.86
0.02
0.10615711252653928
Jul 30, 2021
18.84
0.01
0.053106744556558685
Jul 29, 2021
18.83
-0.01
-0.05307855626326964
Jul 28, 2021
18.84
0.02
0.10626992561105207
Jul 27, 2021
18.82
0.01
0.0531632110579479
Jul 26, 2021
18.81
0.01
0.05319148936170213
Jul 23, 2021
18.8
0
0
Jul 22, 2021
18.8
0
0
Jul 21, 2021
18.8
-0.01
-0.0531632110579479
Jul 20, 2021
18.81
0.03
0.1597444089456869
Jul 19, 2021
18.78
0.01
0.05327650506126798
Jul 16, 2021
18.77
0.01
0.053304904051172705
Jul 15, 2021
18.76
0.01
0.05333333333333334
Jul 14, 2021
18.75
0.01
0.05336179295624333
Jul 13, 2021
18.74
0
0
Jul 12, 2021
18.74
0.01
0.053390282968499736
Jul 9, 2021
18.73
-0.01
-0.05336179295624333
Jul 8, 2021
18.74
0.02
0.10683760683760683
Jul 7, 2021
18.72
0.04
0.21413276231263384
Jul 6, 2021
18.68
0.01
0.05356186395286556
Jul 5, 2021
18.67
-0.01
-0.05353319057815846
Jul 2, 2021
18.68
0.02
0.10718113612004287
Jul 1, 2021
18.66
0
0
Jun 30, 2021
18.66
0.02
0.1072961373390558
Jun 29, 2021
18.64
0
0
Jun 28, 2021
18.64
0.01
0.05367686527106817
Jun 25, 2021
18.63
-0.01
-0.0536480686695279
Jun 24, 2021
18.64
0.01
0.05367686527106817
Jun 22, 2021
18.63
-0.01
-0.0536480686695279
Jun 21, 2021
18.64
-0.03
-0.16068559185859668
Jun 18, 2021
18.67
0.02
0.10723860589812333
Jun 17, 2021
18.65
-0.02
-0.10712372790573112
Jun 16, 2021
18.67
0
0
Jun 15, 2021
18.67
-0.02
-0.10700909577314072
Jun 14, 2021
18.69
0.01
0.05353319057815846
Jun 11, 2021
18.68
0.03
0.16085790884718498
Jun 10, 2021
18.65
-0.01
-0.05359056806002144
Jun 9, 2021
18.66
0.03
0.1610305958132045
Jun 8, 2021
18.63
0.01
0.05370569280343716
Jun 7, 2021
18.62
0.01
0.05373455131649651
Jun 4, 2021
18.61
0
0
Jun 3, 2021
18.61
0.01
0.053763440860215055
Jun 2, 2021
18.6
0
0
Jun 1, 2021
18.6
0.02
0.10764262648008611
May 31, 2021
18.58
0
0
May 28, 2021
18.58
0
0
May 27, 2021
18.58
-0.01
-0.05379236148466918
May 26, 2021
18.59
0.03
0.16163793103448276
May 25, 2021
18.56
0.03
0.16189962223421478
May 21, 2021
18.53
0.03
0.16216216216216217
May 20, 2021
18.5
-0.03
-0.16189962223421478
May 19, 2021
18.53
-0.01
-0.05393743257820928
May 18, 2021
18.54
0.01
0.053966540744738264
May 17, 2021
18.53
-0.02
-0.1078167115902965
May 14, 2021
18.55
-0.03
-0.16146393972012918
May 12, 2021
18.58
-0.02
-0.10752688172043011
May 11, 2021
18.6
-0.03
-0.1610305958132045
May 10, 2021
18.63
-0.02
-0.10723860589812333
May 7, 2021
18.65
0.01
0.0536480686695279
May 6, 2021
18.64
0
0
May 5, 2021
18.64
-0.01
-0.05361930294906166
May 4, 2021
18.65
0.02
0.10735373054213634
May 3, 2021
18.63
-0.01
-0.0536480686695279
Apr 30, 2021
18.64
0.01
0.05367686527106817
Apr 29, 2021
18.63
-0.02
-0.10723860589812333
Apr 28, 2021
18.65
-0.01
-0.05359056806002144
Apr 27, 2021
18.66
0
0
Apr 26, 2021
18.66
-0.01
-0.05356186395286556
Apr 23, 2021
18.67
0.02
0.10723860589812333
Apr 22, 2021
18.65
-0.02
-0.10712372790573112
Apr 21, 2021
18.67
0.03
0.1609442060085837
Apr 20, 2021
18.64
-0.01
-0.05361930294906166
Apr 19, 2021
18.65
-0.03
-0.16059957173447537
Apr 16, 2021
18.68
0.01
0.05356186395286556
Apr 15, 2021
18.67
-0.01
-0.05353319057815846
Apr 14, 2021
18.68
0
0
Apr 13, 2021
18.68
-0.01
-0.05350454788657036
Apr 12, 2021
18.69
0.01
0.05353319057815846
Apr 9, 2021
18.68
-0.03
-0.16034206306787813
Apr 8, 2021
18.71
0
0
Apr 7, 2021
18.71
0.02
0.10700909577314072
Apr 6, 2021
18.69
0.02
0.10712372790573112
Apr 1, 2021
18.67
0.05
0.26852846401718583
Mar 31, 2021
18.62
0.02
0.10752688172043011
Mar 30, 2021
18.6
-0.05
-0.2680965147453083
Mar 29, 2021
18.65
0.01
0.0536480686695279
Mar 26, 2021
18.64
-0.02
-0.10718113612004287
Mar 25, 2021
18.66
0.03
0.1610305958132045
Mar 24, 2021
18.63
0
0
Mar 23, 2021
18.63
0.03
0.16129032258064516
Mar 22, 2021
18.6
0.02
0.10764262648008611
Mar 19, 2021
18.58
0.01
0.053850296176628974
Mar 18, 2021
18.57
-0.04
-0.21493820526598603
Mar 17, 2021
18.61
-0.02
-0.10735373054213634
Mar 16, 2021
18.63
0.02
0.10746910263299302
Mar 15, 2021
18.61
-0.01
-0.05370569280343716
Mar 12, 2021
18.62
0
0
Mar 11, 2021
18.62
0.03
0.16137708445400753
Mar 10, 2021
18.59
-0.01
-0.053763440860215055
Mar 9, 2021
18.6
0.03
0.16155088852988692
Mar 8, 2021
18.57
-0.03
-0.16129032258064516
Mar 5, 2021
18.6
-0.02
-0.10741138560687433
Mar 4, 2021
18.62
-0.01
-0.05367686527106817
Mar 3, 2021
18.63
0
0
Mar 2, 2021
18.63
0.02
0.10746910263299302
Mar 1, 2021
18.61
0.07
0.3775620280474649
Feb 26, 2021
18.54
-0.05
-0.2689618074233459
Feb 25, 2021
18.59
-0.04
-0.2147074610842727
Feb 24, 2021
18.63
0
0
Feb 23, 2021
18.63
-0.03
-0.1607717041800643
Feb 22, 2021
18.66
0
0
Feb 19, 2021
18.66
-0.02
-0.10706638115631692
Feb 18, 2021
18.68
0
0
Feb 17, 2021
18.68
-0.02
-0.10695187165775401
Feb 16, 2021
18.7
0
0
Feb 15, 2021
18.7
-0.04
-0.21344717182497333
Feb 12, 2021
18.74
-0.01
-0.05333333333333334
Feb 11, 2021
18.75
0.01
0.05336179295624333
Feb 10, 2021
18.74
0.01
0.053390282968499736
Feb 9, 2021
18.73
0
0
Feb 8, 2021
18.73
0.01
0.053418803418803416
Feb 5, 2021
18.72
-0.01
-0.053390282968499736
Feb 4, 2021
18.73
-0.01
-0.05336179295624333
Feb 3, 2021
18.74
0.01
0.053390282968499736
Feb 2, 2021
18.73
0
0
Feb 1, 2021
18.73
0.02
0.10689470871191876
Jan 29, 2021
18.71
-0.01
-0.053418803418803416
Jan 28, 2021
18.72
-0.01
-0.053390282968499736
Jan 27, 2021
18.73
-0.03
-0.15991471215351813
Jan 26, 2021
18.76
-0.01
-0.05327650506126798
Jan 25, 2021
18.77
0.01
0.053304904051172705
Jan 22, 2021
18.76
-0.01
-0.05327650506126798
Jan 21, 2021
18.77
0
0
Jan 20, 2021
18.77
0.02
0.10666666666666667
Jan 19, 2021
18.75
0
0
Jan 18, 2021
18.75
-0.02
-0.10655301012253596
Jan 15, 2021
18.77
-0.02
-0.10643959552953698
Jan 14, 2021
18.79
0.04
0.21333333333333335
Jan 13, 2021
18.75
0
0
Jan 12, 2021
18.75
-0.04
-0.21287919105907396
Jan 11, 2021
18.79
-0.01
-0.05319148936170213
Jan 8, 2021
18.8
0.01
0.05321979776476849
Jan 7, 2021
18.79
0
0
Jan 6, 2021
18.79
-0.01
-0.05319148936170213
Jan 5, 2021
18.8
0.01
0.05321979776476849
Jan 4, 2021
18.79
0.03
0.15991471215351813
Dec 31, 2020
18.76
0.01
0.05333333333333334
Dec 30, 2020
18.75
-0.01
-0.053304904051172705
Dec 29, 2020
18.76
0.02
0.10672358591248667
Dec 28, 2020
18.74
0
0
Dec 23, 2020
18.74
-0.01
-0.05333333333333334
Dec 22, 2020
18.75
-0.01
-0.053304904051172705
Dec 21, 2020
18.76
0
0
Dec 18, 2020
18.76
0
0
Dec 17, 2020
18.76
0.02
0.10672358591248667
Dec 16, 2020
18.74
-0.04
-0.21299254526091588
Dec 15, 2020
18.78
0
0
Dec 14, 2020
18.78
0
0
Dec 11, 2020
18.78
0.02
0.10660980810234541
Dec 10, 2020
18.76
-0.02
-0.10649627263045794
Dec 9, 2020
18.78
0.01
0.05327650506126798
Dec 8, 2020
18.77
0.01
0.053304904051172705
Dec 7, 2020
18.76
0.02
0.10672358591248667
Dec 4, 2020
18.74
0.02
0.10683760683760683
Dec 3, 2020
18.72
0.02
0.10695187165775401
Dec 2, 2020
18.7
-0.01
-0.05344735435595938
Dec 1, 2020
18.71
-0.01
-0.053418803418803416
Nov 30, 2020
18.72
0
0
Nov 27, 2020
18.72
0
0
Nov 26, 2020
18.72
0
0
Nov 25, 2020
18.72
0
0
Nov 24, 2020
18.72
0.02
0.10695187165775401
Nov 23, 2020
18.7
0
0
Nov 20, 2020
18.7
0.02
0.10706638115631692
Nov 19, 2020
18.68
0.01
0.05356186395286556
Nov 18, 2020
18.67
0
0
Nov 17, 2020
18.67
0.02
0.10723860589812333
Nov 16, 2020
18.65
0.01
0.0536480686695279
Nov 13, 2020
18.64
0.02
0.10741138560687433
Nov 12, 2020
18.62
0
0
Nov 11, 2020
18.62
0.02
0.10752688172043011
Nov 10, 2020
18.6
-0.02
-0.10741138560687433
Nov 9, 2020
18.62
0.03
0.16137708445400753
Nov 6, 2020
18.59
0.02
0.10770059235325795
Nov 5, 2020
18.57
0.06
0.3241491085899514
Nov 4, 2020
18.51
0
0
Nov 3, 2020
18.51
0.03
0.16233766233766234
Nov 2, 2020
18.48
0
0
Oct 30, 2020
18.48
-0.03
-0.1620745542949757
Oct 29, 2020
18.51
-0.01
-0.05399568034557235
Oct 28, 2020
18.52
0
0
Oct 27, 2020
18.52
0.02
0.10810810810810811
Oct 26, 2020
18.5
-0.01
-0.05402485143165856
Oct 23, 2020
18.51
-0.01
-0.05399568034557235
Oct 22, 2020
18.52
-0.01
-0.053966540744738264
Oct 21, 2020
18.53
0
0
Oct 20, 2020
18.53
0
0
Oct 19, 2020
18.53
0.02
0.10804970286331712
Oct 16, 2020
18.51
-0.01
-0.05399568034557235
Oct 15, 2020
18.52
0.01
0.05402485143165856
Oct 14, 2020
18.51
0.02
0.10816657652785289
Oct 13, 2020
18.49
0.01
0.05411255411255411
Oct 12, 2020
18.48
0.01
0.05414185165132648
Oct 9, 2020
18.47
0.02
0.10840108401084012
Oct 8, 2020
18.45
0.02
0.10851871947911014
Oct 7, 2020
18.43
0.01
0.05428881650380022
Oct 6, 2020
18.42
0.02
0.10869565217391304
Oct 5, 2020
18.4
0.01
0.054377379010331704
Oct 2, 2020
18.39
0.03
0.16339869281045752
Oct 1, 2020
18.36
0.01
0.05449591280653951
Sep 30, 2020
18.35
0.01
0.05452562704471101
Sep 29, 2020
18.34
0.02
0.1091703056768559
Sep 28, 2020
18.32
0
0
Sep 25, 2020
18.32
-0.03
-0.16348773841961853
Sep 24, 2020
18.35
-0.01
-0.054466230936819175
Sep 23, 2020
18.36
0
0
Sep 22, 2020
18.36
-0.04
-0.21739130434782608
Sep 21, 2020
18.4
0
0
Sep 18, 2020
18.4
0.01
0.054377379010331704
Sep 17, 2020
18.39
0.01
0.0544069640914037
Sep 16, 2020
18.38
0.02
0.10893246187363835
Sep 15, 2020
18.36
0
0
Sep 14, 2020
18.36
0.02
0.10905125408942203
Sep 11, 2020
18.34
0.02
0.1091703056768559
Sep 10, 2020
18.32
-0.02
-0.10905125408942203
Sep 9, 2020
18.34
-0.02
-0.10893246187363835
Sep 8, 2020
18.36
0
0
Sep 7, 2020
18.36
-0.01
-0.05443658138268917
Sep 4, 2020
18.37
0.01
0.054466230936819175
Sep 3, 2020
18.36
0.02
0.10905125408942203
Sep 2, 2020
18.34
0.05
0.2733734281027884
Sep 1, 2020
18.29
0.02
0.10946907498631636
Aug 31, 2020
18.27
-0.01
-0.05470459518599562
Aug 28, 2020
18.28
-0.03
-0.1638448935008192
Aug 27, 2020
18.31
0.02
0.10934937124111536
Aug 26, 2020
18.29
-0.03
-0.16375545851528384
Aug 25, 2020
18.32
-0.03
-0.16348773841961853
Aug 24, 2020
18.35
-0.01
-0.054466230936819175
Aug 21, 2020
18.36
0.01
0.05449591280653951
Aug 20, 2020
18.35
0.03
0.16375545851528384
Aug 19, 2020
18.32
0.02
0.1092896174863388
Aug 18, 2020
18.3
0.01
0.05467468562055768
Aug 17, 2020
18.29
0
0
Aug 14, 2020
18.29
-0.01
-0.0546448087431694
Aug 13, 2020
18.3
0
0
Aug 12, 2020
18.3
-0.01
-0.054614964500273075
Aug 11, 2020
18.31
-0.01
-0.05458515283842795
Aug 10, 2020
18.32
0.02
0.1092896174863388
Aug 7, 2020
18.3
0.01
0.05467468562055768
Aug 6, 2020
18.29
0.03
0.16429353778751368
Aug 5, 2020
18.26
-0.02
-0.10940919037199125
Aug 4, 2020
18.28
0.04
0.21929824561403508
Aug 3, 2020
18.24
-0.03
-0.16420361247947454
Jul 31, 2020
18.27
-0.01
-0.05470459518599562
Jul 30, 2020
18.28
0.02
0.10952902519167579
Jul 29, 2020
18.26
0
0
Jul 28, 2020
18.26
0.02
0.10964912280701754
Jul 27, 2020
18.24
0.03
0.16474464579901152
Jul 24, 2020
18.21
-0.03
-0.16447368421052633
Jul 23, 2020
18.24
0.02
0.10976948408342481
Jul 22, 2020
18.22
0.04
0.22002200220022003
Jul 21, 2020
18.18
0.04
0.2205071664829107
Jul 20, 2020
18.14
0.02
0.11037527593818984
Jul 17, 2020
18.12
0.02
0.11049723756906077
Jul 16, 2020
18.1
0.04
0.22148394241417496
Jul 15, 2020
18.06
0.03
0.16638935108153077
Jul 14, 2020
18.03
0.02
0.1110494169905608
Jul 13, 2020
18.01
-0.04
-0.22160664819944598
Jul 10, 2020
18.05
0.03
0.16648168701442842
Jul 9, 2020
18.02
0
0
Jul 8, 2020
18.02
0.02
0.1111111111111111
Jul 7, 2020
18
0
0
Jul 6, 2020
18
0.01
0.055586436909394105
Jul 3, 2020
17.99
0.04
0.22284122562674094
Jul 2, 2020
17.95
0.02
0.11154489682097044
Jul 1, 2020
17.93
-0.03
-0.16703786191536749
Jun 30, 2020
17.96
0.01
0.055710306406685235
Jun 29, 2020
17.95
-0.02
-0.11129660545353366
Jun 26, 2020
17.97
-0.01
-0.05561735261401557
Jun 25, 2020
17.98
0.04
0.2229654403567447
Jun 24, 2020
17.94
-0.04
-0.22246941045606228
Jun 22, 2020
17.98
0
0
Jun 19, 2020
17.98
-0.01
-0.055586436909394105
Jun 18, 2020
17.99
-0.01
-0.05555555555555555
Jun 17, 2020
18
0.01
0.055586436909394105
Jun 16, 2020
17.99
0.07
0.390625
Jun 15, 2020
17.92
0
0
Jun 12, 2020
17.92
-0.01
-0.05577244841048522
Jun 11, 2020
17.93
-0.02
-0.11142061281337047
Jun 10, 2020
17.95
-0.04
-0.22234574763757642
Jun 9, 2020
17.99
-0.02
-0.1110494169905608
Jun 8, 2020
18.01
0.09
0.5022321428571429
Jun 5, 2020
17.92
0.11
0.617630544637844
Jun 4, 2020
17.81
0.04
0.22509848058525606
Jun 3, 2020
17.77
0.05
0.28216704288939054
Jun 2, 2020
17.72
0.02
0.11299435028248588
May 29, 2020
17.7
0.02
0.11312217194570136
May 28, 2020
17.68
0.04
0.22675736961451248
May 27, 2020
17.64
0.07
0.398406374501992
May 26, 2020
17.57
0.02
0.11396011396011396
May 25, 2020
17.55
0
0
May 22, 2020
17.55
0.07
0.40045766590389015
May 20, 2020
17.48
0.05
0.2868617326448652
May 19, 2020
17.43
-0.02
-0.11461318051575932
May 18, 2020
17.45
-0.02
-0.11448196908986835
May 15, 2020
17.47
-0.01
-0.057208237986270026
May 14, 2020
17.48
-0.04
-0.228310502283105
May 13, 2020
17.52
0
0
May 12, 2020
17.52
-0.03
-0.17094017094017094
May 11, 2020
17.55
0.03
0.17123287671232876
May 8, 2020
17.52
-0.04
-0.22779043280182232
May 7, 2020
17.56
-0.02
-0.11376564277588168
May 6, 2020
17.58
-0.03
-0.17035775127768313
May 5, 2020
17.61
0
0
May 4, 2020
17.61
-0.02
-0.11344299489506524
Apr 30, 2020
17.63
0.04
0.2274019329164298
Apr 29, 2020
17.59
0.03
0.17084282460136674
Apr 28, 2020
17.56
0.03
0.17113519680547631
Apr 27, 2020
17.53
0.05
0.28604118993135014
Apr 24, 2020
17.48
0.05
0.2868617326448652
Apr 23, 2020
17.43
0.05
0.28768699654775604
Apr 22, 2020
17.38
-0.04
-0.2296211251435132
Apr 21, 2020
17.42
-0.01
-0.05737234652897304
Apr 20, 2020
17.43
-0.13
-0.7403189066059226
Apr 17, 2020
17.56
0.14
0.8036739380022963
Apr 16, 2020
17.42
-0.04
-0.2290950744558992
Apr 15, 2020
17.46
0.1
0.576036866359447
Apr 14, 2020
17.36
0.2
1.1655011655011656
Apr 9, 2020
17.16
0.17
1.0005885815185402
Apr 8, 2020
16.99
-0.09
-0.5269320843091335
Apr 7, 2020
17.08
0.05
0.29359953024075164
Apr 6, 2020
17.03
0.15
0.8886255924170616
Apr 3, 2020
16.88
-0.13
-0.7642563198118754
Apr 2, 2020
17.01
-0.01
-0.05875440658049354
Apr 1, 2020
17.02
0.01
0.058788947677836566
Mar 31, 2020
17.01
0.16
0.9495548961424333
Mar 30, 2020
16.85
-0.02
-0.11855364552459988
Mar 27, 2020
16.87
0.18
1.078490113840623
Mar 26, 2020
16.69
0.09
0.5421686746987951
Mar 25, 2020
16.6
0.39
2.405922270203578
Mar 24, 2020
16.21
-0.02
-0.12322858903265557
Mar 23, 2020
16.23
-0.02
-0.12307692307692308
Mar 20, 2020
16.25
-0.13
-0.7936507936507936
Mar 19, 2020
16.38
-0.17
-1.027190332326284
Mar 18, 2020
16.55
-0.36
-2.1289178001182734
Mar 17, 2020
16.91
-0.37
-2.1412037037037037
Mar 16, 2020
17.28
-0.08
-0.4608294930875576
Mar 13, 2020
17.36
-0.28
-1.5873015873015872
Mar 12, 2020
17.64
-0.15
-0.8431703204047217
Mar 11, 2020
17.79
-0.08
-0.4476776720761052
Mar 10, 2020
17.87
-0.12
-0.6670372429127293
Mar 9, 2020
17.99
-0.21
-1.1538461538461537
Mar 6, 2020
18.2
-0.09
-0.4920721705850191
Mar 5, 2020
18.29
0
0
Mar 4, 2020
18.29
0.04
0.2191780821917808
Mar 3, 2020
18.25
0
0
Mar 2, 2020
18.25
-0.01
-0.054764512595837894
Feb 28, 2020
18.26
-0.09
-0.4904632152588556
Feb 27, 2020
18.35
0
0
Feb 26, 2020
18.35
-0.05
-0.2717391304347826
Feb 25, 2020
18.4
-0.02
-0.10857763300760044
Feb 24, 2020
18.42
0
0
Feb 21, 2020
18.42
0
0
Feb 20, 2020
18.42
0.02
0.10869565217391304
Feb 19, 2020
18.4
-0.01
-0.054318305268875614
Feb 18, 2020
18.41
0.01
0.05434782608695652
Feb 17, 2020
18.4
0.01
0.054377379010331704
Feb 14, 2020
18.39
0.01
0.0544069640914037
Feb 13, 2020
18.38
0
0
Feb 12, 2020
18.38
-0.04
-0.21715526601520088
Feb 11, 2020
18.42
0.04
0.2176278563656148
Feb 10, 2020
18.38
0.01
0.05443658138268917
Feb 7, 2020
18.37
0.01
0.054466230936819175
Feb 6, 2020
18.36
0.01
0.05449591280653951
Feb 5, 2020
18.35
-0.01
-0.054466230936819175
Feb 4, 2020
18.36
-0.01
-0.05443658138268917
Feb 3, 2020
18.37
0.01
0.054466230936819175
Jan 31, 2020
18.36
0.01
0.05449591280653951
Jan 30, 2020
18.35
0
0
Jan 29, 2020
18.35
0.01
0.05452562704471101
Jan 28, 2020
18.34
-0.01
-0.05449591280653951
Jan 27, 2020
18.35
0.02
0.10911074740861974
Jan 24, 2020
18.33
0.01
0.05458515283842795
Jan 23, 2020
18.32
0.02
0.1092896174863388
Jan 22, 2020
18.3
0.03
0.16420361247947454
Jan 21, 2020
18.27
0
0
Jan 20, 2020
18.27
-0.02
-0.10934937124111536
Jan 17, 2020
18.29
0.04
0.2191780821917808
Jan 16, 2020
18.25
0
0
Jan 15, 2020
18.25
0.03
0.16465422612513722
Jan 14, 2020
18.22
0
0
Jan 13, 2020
18.22
0
0
Jan 10, 2020
18.22
-0.01
-0.05485463521667581
Jan 9, 2020
18.23
-0.02
-0.1095890410958904
Jan 8, 2020
18.25
-0.03
-0.16411378555798686
Jan 7, 2020
18.28
0
0
Jan 6, 2020
18.28
0
0
Jan 3, 2020
18.28
0.05
0.27427317608337903
Jan 2, 2020
18.23
0.01
0.054884742041712405
Dec 31, 2019
18.22
0
0
Dec 30, 2019
18.22
-0.03
-0.1643835616438356
Dec 27, 2019
18.25
-0.01
-0.054764512595837894
Dec 23, 2019
18.26
0.02
0.10964912280701754
Dec 20, 2019
18.24
0.01
0.05485463521667581
Dec 19, 2019
18.23
-0.03
-0.16429353778751368
Dec 18, 2019
18.26
0
0
Dec 17, 2019
18.26
0
0
Dec 16, 2019
18.26
0.04
0.21953896816684962
Dec 13, 2019
18.22
-0.02
-0.10964912280701754
Dec 12, 2019
18.24
0.01
0.05485463521667581
Dec 11, 2019
18.23
0.01
0.054884742041712405
Dec 10, 2019
18.22
0
0
Dec 9, 2019
18.22
0.03
0.16492578339747113
Dec 6, 2019
18.19
0
0
Dec 5, 2019
18.19
-0.01
-0.054945054945054944
Dec 4, 2019
18.2
0.01
0.05497526113249038
Dec 3, 2019
18.19
0.02
0.1100715465052284
Dec 2, 2019
18.17
-0.03
-0.16483516483516483
Nov 29, 2019
18.2
-0.01
-0.054914881933003847
Nov 28, 2019
18.21
0.01
0.054945054945054944
Nov 27, 2019
18.2
0.01
0.05497526113249038
Nov 26, 2019
18.19
0.02
0.1100715465052284
Nov 25, 2019
18.17
0.01
0.05506607929515418
Nov 22, 2019
18.16
0
0
Nov 21, 2019
18.16
-0.03
-0.16492578339747113
Nov 20, 2019
18.19
0
0
Nov 19, 2019
18.19
-0.01
-0.054945054945054944
Nov 18, 2019
18.2
-0.01
-0.054914881933003847
Nov 15, 2019
18.21
0
0
Nov 14, 2019
18.21
0.01
0.054945054945054944
Nov 13, 2019
18.2
0.02
0.11001100110011001
Nov 12, 2019
18.18
-0.01
-0.05497526113249038
Nov 11, 2019
18.19
0.01
0.05500550055005501
Nov 8, 2019
18.18
-0.03
-0.16474464579901152
Nov 7, 2019
18.21
-0.02
-0.10970927043335162
Nov 6, 2019
18.23
0
0
Nov 5, 2019
18.23
-0.01
-0.05482456140350877
Nov 4, 2019
18.24
0
0
Oct 31, 2019
18.24
0.02
0.10976948408342481
Oct 30, 2019
18.22
0.01
0.054914881933003847
Oct 29, 2019
18.21
0.01
0.054945054945054944
Oct 28, 2019
18.2
-0.02
-0.10976948408342481
Oct 25, 2019
18.22
-0.02
-0.10964912280701754
Oct 24, 2019
18.24
0.02
0.10976948408342481
Oct 23, 2019
18.22
0.03
0.16492578339747113
Oct 22, 2019
18.19
0.01
0.05500550055005501
Oct 21, 2019
18.18
0
0
Oct 18, 2019
18.18
-0.01
-0.05497526113249038
Oct 17, 2019
18.19
0.01
0.05500550055005501
Oct 16, 2019
18.18
-0.03
-0.16474464579901152
Oct 15, 2019
18.21
0.01
0.054945054945054944
Oct 14, 2019
18.2
0.01
0.05497526113249038
Oct 11, 2019
18.19
-0.03
-0.16465422612513722
Oct 10, 2019
18.22
-0.04
-0.21905805038335158
Oct 9, 2019
18.26
-0.01
-0.05473453749315818
Oct 8, 2019
18.27
0
0
Oct 7, 2019
18.27
0.01
0.054764512595837894
Oct 4, 2019
18.26
-0.01
-0.05473453749315818
Oct 3, 2019
18.27
0.01
0.054764512595837894
Oct 2, 2019
18.26
0.01
0.0547945205479452
Oct 1, 2019
18.25
0
0
Sep 30, 2019
18.25
0
0
Sep 27, 2019
18.25
0
0
Sep 26, 2019
18.25
-0.02
-0.10946907498631636
Sep 25, 2019
18.27
0.01
0.054764512595837894
Sep 24, 2019
18.26
0
0
Sep 23, 2019
18.26
0.03
0.16456390565002743
Sep 20, 2019
18.23
0
0
Sep 19, 2019
18.23
-0.01
-0.05482456140350877
Sep 18, 2019
18.24
-0.01
-0.0547945205479452
Sep 17, 2019
18.25
0
0
Sep 16, 2019
18.25
0.01
0.05482456140350877
Sep 13, 2019
18.24
-0.04
-0.2188183807439825
Sep 12, 2019
18.28
0.03
0.1643835616438356
Sep 11, 2019
18.25
-0.03
-0.16411378555798686
Sep 10, 2019
18.28
-0.02
-0.1092896174863388
Sep 9, 2019
18.3
-0.04
-0.21810250817884405
Sep 6, 2019
18.34
0.03
0.1638448935008192
Sep 5, 2019
18.31
-0.03
-0.16357688113413305
Sep 4, 2019
18.34
-0.03
-0.1633097441480675
Sep 3, 2019
18.37
-0.01
-0.0544069640914037
Sep 2, 2019
18.38
-0.02
-0.10869565217391304
Aug 30, 2019
18.4
0
0
Aug 29, 2019
18.4
-0.01
-0.054318305268875614
Aug 28, 2019
18.41
0.03
0.1632208922742111
Aug 27, 2019
18.38
0.01
0.05443658138268917
Aug 26, 2019
18.37
0.01
0.054466230936819175
Aug 23, 2019
18.36
0.03
0.16366612111292964
Aug 22, 2019
18.33
-0.02
-0.10899182561307902
Aug 21, 2019
18.35
-0.01
-0.054466230936819175
Aug 20, 2019
18.36
0.03
0.16366612111292964
Aug 19, 2019
18.33
-0.02
-0.10899182561307902
Aug 16, 2019
18.35
0.01
0.05452562704471101
Aug 14, 2019
18.34
0.01
0.05455537370430987
Aug 13, 2019
18.33
0.01
0.05458515283842795
Aug 12, 2019
18.32
0.01
0.054614964500273075
Aug 9, 2019
18.31
0.01
0.0546448087431694
Aug 8, 2019
18.3
-0.01
-0.054614964500273075
Aug 7, 2019
18.31
0.04
0.21893814997263272
Aug 6, 2019
18.27
0
0
Aug 5, 2019
18.27
-0.03
-0.16393442622950818
Aug 2, 2019
18.3
-0.02
-0.1091703056768559
Aug 1, 2019
18.32
0.05
0.27367268746579093
Jul 31, 2019
18.27
-0.04
-0.2184598580010923
Jul 30, 2019
18.31
0.03
0.16411378555798686
Jul 29, 2019
18.28
0.03
0.1643835616438356
Jul 26, 2019
18.25
-0.01
-0.054764512595837894
Jul 25, 2019
18.26
0.04
0.21953896816684962
Jul 24, 2019
18.22
0.04
0.22002200220022003
Jul 23, 2019
18.18
0.02
0.11013215859030837
Jul 22, 2019
18.16
0.01
0.05509641873278237
Jul 19, 2019
18.15
0.02
0.11031439602868175
Jul 18, 2019
18.13
0.01
0.05518763796909492
Jul 17, 2019
18.12
0.01
0.05521811154058531
Jul 16, 2019
18.11
0.03
0.16592920353982302
Jul 15, 2019
18.08
0.03
0.16620498614958448
Jul 12, 2019
18.05
0
0
Jul 11, 2019
18.05
-0.02
-0.11068068622025456
Jul 10, 2019
18.07
-0.01
-0.05530973451327434
Jul 9, 2019
18.08
-0.03
-0.16565433462175594
Jul 8, 2019
18.11
0
0
Jul 5, 2019
18.11
-0.03
-0.16538037486218302
Jul 4, 2019
18.14
0.06
0.33185840707964603
Jul 3, 2019
18.08
0.03
0.16620498614958448
Jul 2, 2019
18.05
0.03
0.16648168701442842
Jul 1, 2019
18.02
0.02
0.1111111111111111
Jun 28, 2019
18
0.01
0.055586436909394105
Jun 27, 2019
17.99
0
0
Jun 26, 2019
17.99
-0.01
-0.05555555555555555
Jun 25, 2019
18
0.01
0.055586436909394105
Jun 24, 2019
17.99
0.02
0.11129660545353366
Jun 21, 2019
17.97
0
0
Jun 20, 2019
17.97
0.06
0.33500837520938026
Jun 19, 2019
17.91
0.03
0.16778523489932887
Jun 18, 2019
17.88
0.07
0.3930376193149916
Jun 17, 2019
17.81
0
0
Jun 14, 2019
17.81
0
0
Jun 13, 2019
17.81
0
0
Jun 12, 2019
17.81
0.02
0.11242270938729623
Jun 11, 2019
17.79
0.02
0.11254924029262803
Jun 7, 2019
17.77
0.02
0.11267605633802817
Jun 6, 2019
17.75
0
0
Jun 5, 2019
17.75
0.04
0.22586109542631283
Jun 4, 2019
17.71
0
0
Jun 3, 2019
17.71
0.01
0.05649717514124294
May 31, 2019
17.7
0.01
0.05652911249293386
May 29, 2019
17.69
0
0
May 28, 2019
17.69
0.01
0.05656108597285068
May 27, 2019
17.68
0.01
0.056593095642331635
May 24, 2019
17.67
-0.01
-0.05656108597285068
May 23, 2019
17.68
-0.02
-0.11299435028248588
May 22, 2019
17.7
-0.01
-0.05646527385657821
May 21, 2019
17.71
-0.01
-0.056433408577878104
May 20, 2019
17.72
-0.01
-0.05640157924421884
May 17, 2019
17.73
0.02
0.11293054771315642
May 16, 2019
17.71
-0.01
-0.056433408577878104
May 15, 2019
17.72
0.05
0.2829654782116582
May 14, 2019
17.67
-0.04
-0.22586109542631283
May 13, 2019
17.71
0
0
May 10, 2019
17.71
-0.04
-0.22535211267605634
May 8, 2019
17.75
-0.02
-0.11254924029262803
May 7, 2019
17.77
0.01
0.05630630630630631
May 6, 2019
17.76
0.01
0.056338028169014086
May 3, 2019
17.75
0
0
May 2, 2019
17.75
0.03
0.16930022573363432
Apr 30, 2019
17.72
-0.01
-0.05640157924421884
Apr 29, 2019
17.73
0
0
Apr 26, 2019
17.73
0
0
Apr 25, 2019
17.73
0.01
0.056433408577878104
Apr 24, 2019
17.72
0.04
0.22624434389140272
Apr 23, 2019
17.68
0
0
Apr 18, 2019
17.68
0.03
0.16997167138810199
Apr 17, 2019
17.65
0
0
Apr 16, 2019
17.65
0.02
0.11344299489506524
Apr 15, 2019
17.63
0
0
Apr 12, 2019
17.63
-0.01
-0.05668934240362812
Apr 11, 2019
17.64
0.01
0.05672149744753262
Apr 10, 2019
17.63
0.01
0.056753688989784334
Apr 9, 2019
17.62
0.01
0.05678591709256105
Apr 8, 2019
17.61
0
0
Apr 5, 2019
17.61
0
0
Apr 4, 2019
17.61
0.01
0.056818181818181816
Apr 3, 2019
17.6
-0.01
-0.05678591709256105
Apr 2, 2019
17.61
0.02
0.1137009664582149
Apr 1, 2019
17.59
0.02
0.11383039271485487
Mar 29, 2019
17.57
0
0
Mar 28, 2019
17.57
0.01
0.05694760820045558
Mar 27, 2019
17.56
0.03
0.17113519680547631
Mar 26, 2019
17.53
-0.01
-0.05701254275940707
Mar 25, 2019
17.54
-0.01
-0.05698005698005698
Mar 22, 2019
17.55
0.03
0.17123287671232876
Mar 21, 2019
17.52
0.01
0.05711022272986865
Mar 20, 2019
17.51
0
0
Mar 19, 2019
17.51
0.01
0.05714285714285714
Mar 18, 2019
17.5
0.02
0.11441647597254005
Mar 15, 2019
17.48
0.01
0.057240984544934176
Mar 14, 2019
17.47
0.02
0.11461318051575932
Mar 13, 2019
17.45
0.02
0.11474469305794607
Mar 12, 2019
17.43
0.02
0.11487650775416428
Mar 11, 2019
17.41
-0.01
-0.0574052812858783
Mar 8, 2019
17.42
0.04
0.23014959723820483
Mar 7, 2019
17.38
-0.01
-0.05750431282346176
Mar 6, 2019
17.39
0
0
Mar 5, 2019
17.39
0
0
Mar 4, 2019
17.39
0.02
0.11514104778353483
Mar 1, 2019
17.37
0
0
Feb 28, 2019
17.37
-0.04
-0.22975301550832855
Feb 27, 2019
17.41
0.04
0.23028209556706966
Feb 26, 2019
17.37
0.02
0.11527377521613832
Feb 25, 2019
17.35
0
0
Feb 22, 2019
17.35
0.01
0.05767012687427912
Feb 21, 2019
17.34
-0.02
-0.1152073732718894
Feb 20, 2019
17.36
0
0
Feb 19, 2019
17.36
0.03
0.17311021350259664
Feb 18, 2019
17.33
0.01
0.057736720554272515
Feb 15, 2019
17.32
-0.01
-0.05770340450086555
Feb 14, 2019
17.33
0.03
0.17341040462427745
Feb 13, 2019
17.3
0.01
0.0578368999421631
Feb 12, 2019
17.29
-0.04
-0.2308136180034622
Feb 11, 2019
17.33
0.02
0.11554015020219527
Feb 8, 2019
17.31
0
0
Feb 7, 2019
17.31
0.02
0.1156737998843262
Feb 6, 2019
17.29
0.04
0.2318840579710145
Feb 5, 2019
17.25
0.01
0.058004640371229696
Feb 4, 2019
17.24
-0.03
-0.17371163867979156
Feb 1, 2019
17.27
0.07
0.4069767441860465
Jan 31, 2019
17.2
0.05
0.2915451895043732
Jan 30, 2019
17.15
0
0
Jan 29, 2019
17.15
-0.02
-0.11648223645894001
Jan 28, 2019
17.17
0.03
0.1750291715285881
Jan 25, 2019
17.14
0.01
0.05837711617046118
Jan 24, 2019
17.13
0.04
0.23405500292568754
Jan 23, 2019
17.09
-0.01
-0.05847953216374269
Jan 22, 2019
17.1
0.02
0.117096018735363
Jan 21, 2019
17.08
0.01
0.05858230814294083
Jan 18, 2019
17.07
0.01
0.05861664712778429
Jan 17, 2019
17.06
-0.01
-0.05858230814294083
Jan 16, 2019
17.07
0.04
0.2348796241926013
Jan 15, 2019
17.03
-0.01
-0.05868544600938967
Jan 14, 2019
17.04
0.01
0.058719906048150326
Jan 11, 2019
17.03
0.06
0.3535651149086623
Jan 10, 2019
16.97
-0.01
-0.05889281507656066
Jan 9, 2019
16.98
0.04
0.2361275088547816
Jan 8, 2019
16.94
-0.02
-0.1179245283018868
Jan 7, 2019
16.96
-0.03
-0.17657445556209536
Jan 4, 2019
16.99
-0.03
-0.1762632197414806
Jan 3, 2019
17.02
-0.03
-0.17595307917888564
Jan 2, 2019
17.05
0.04
0.23515579071134626
Dec 31, 2018
17.01
0
0
Dec 28, 2018
17.01
0
0
Dec 27, 2018
17.01
0.01
0.058823529411764705
Dec 21, 2018
17
-0.02
-0.11750881316098707
Dec 20, 2018
17.02
-0.02
-0.11737089201877934
Dec 19, 2018
17.04
0.02
0.11750881316098707
Dec 18, 2018
17.02
0.02
0.11764705882352941
Dec 17, 2018
17
0
0
Dec 14, 2018
17
0
0
Dec 13, 2018
17
0.06
0.3541912632821724
Dec 12, 2018
16.94
0.01
0.05906674542232723
Dec 11, 2018
16.93
-0.01
-0.0590318772136954
Dec 10, 2018
16.94
-0.01
-0.058997050147492625
Dec 7, 2018
16.95
-0.01
-0.0589622641509434
Dec 6, 2018
16.96
0
0
Dec 5, 2018
16.96
-0.02
-0.11778563015312132
Dec 4, 2018
16.98
0.01
0.05892751915144372
Dec 3, 2018
16.97
-0.01
-0.05889281507656066
Nov 30, 2018
16.98
-0.01
-0.05885815185403178
Nov 29, 2018
16.99
0
0
Nov 28, 2018
16.99
-0.01
-0.058823529411764705
Nov 27, 2018
17
0
0
Nov 26, 2018
17
0
0
Nov 23, 2018
17
0.04
0.2358490566037736
Nov 22, 2018
16.96
0
0
Nov 21, 2018
16.96
-0.02
-0.11778563015312132
Nov 20, 2018
16.98
-0.03
-0.1763668430335097
Nov 19, 2018
17.01
-0.01
-0.05875440658049354
Nov 16, 2018
17.02
-0.07
-0.4095962551199532
Nov 15, 2018
17.09
-0.01
-0.05847953216374269
Nov 14, 2018
17.1
-0.02
-0.11682242990654206
Nov 13, 2018
17.12
-0.03
-0.1749271137026239
Nov 12, 2018
17.15
0.01
0.058343057176196034
Nov 9, 2018
17.14
-0.03
-0.17472335468841002
Nov 8, 2018
17.17
0.04
0.23350846468184472
Nov 7, 2018
17.13
0
0
Nov 6, 2018
17.13
0.01
0.05841121495327103
Nov 5, 2018
17.12
0.01
0.058445353594389245
Nov 2, 2018
17.11
0
0
Oct 31, 2018
17.11
-0.04
-0.23323615160349853
Oct 30, 2018
17.15
0.05
0.29239766081871343
Oct 29, 2018
17.1
-0.07
-0.40768782760629
Oct 26, 2018
17.17
0.05
0.29205607476635514
Oct 25, 2018
17.12
-0.03
-0.1749271137026239
Oct 24, 2018
17.15
0.01
0.058343057176196034
Oct 23, 2018
17.14
0
0
Oct 22, 2018
17.14
-0.01
-0.05830903790087463
Oct 19, 2018
17.15
0
0
Oct 18, 2018
17.15
-0.01
-0.05827505827505827
Oct 17, 2018
17.16
0.02
0.11668611435239207
Oct 16, 2018
17.14
0
0
Oct 15, 2018
17.14
0.01
0.05837711617046118
Oct 12, 2018
17.13
0.01
0.05841121495327103
Oct 11, 2018
17.12
0.01
0.058445353594389245
Oct 10, 2018
17.11
-0.01
-0.05841121495327103
Oct 9, 2018
17.12
-0.01
-0.05837711617046118
Oct 8, 2018
17.13
0
0
Oct 5, 2018
17.13
-0.02
-0.11661807580174927
Oct 4, 2018
17.15
-0.04
-0.2326934264107039
Oct 3, 2018
17.19
0
0
Oct 2, 2018
17.19
0.02
0.11648223645894001
Oct 1, 2018
17.17
-0.05
-0.29036004645760743
Sep 28, 2018
17.22
0.05
0.29120559114735
Sep 27, 2018
17.17
0.02
0.11661807580174927
Sep 26, 2018
17.15
-0.01
-0.05827505827505827
Sep 25, 2018
17.16
-0.04
-0.23255813953488372
Sep 24, 2018
17.2
-0.01
-0.05810575246949448
Sep 21, 2018
17.21
-0.01
-0.05807200929152149
Sep 20, 2018
17.22
0.03
0.17452006980802792
Sep 19, 2018
17.19
0
0
Sep 18, 2018
17.19
0
0
Sep 17, 2018
17.19
0
0
Sep 14, 2018
17.19
-0.01
-0.05813953488372093
Sep 13, 2018
17.2
0.01
0.058173356602675974
Sep 12, 2018
17.19
0.02
0.11648223645894001
Sep 11, 2018
17.17
0
0
Sep 10, 2018
17.17
-0.04
-0.23242300987797793
Sep 7, 2018
17.21
0.04
0.23296447291788003
Sep 6, 2018
17.17
0
0
Sep 5, 2018
17.17
-0.03
-0.1744186046511628
Sep 4, 2018
17.2
-0.01
-0.05810575246949448
Sep 3, 2018
17.21
-0.04
-0.2318840579710145
Aug 31, 2018
17.25
0.01
0.058004640371229696
Aug 30, 2018
17.24
0.01
0.05803830528148578
Aug 29, 2018
17.23
-0.01
-0.058004640371229696
Aug 28, 2018
17.24
0.01
0.05803830528148578
Aug 27, 2018
17.23
0
0
Aug 24, 2018
17.23
-0.01
-0.058004640371229696
Aug 23, 2018
17.24
-0.02
-0.11587485515643106
Aug 22, 2018
17.26
0
0
Aug 21, 2018
17.26
0
0
Aug 20, 2018
17.26
0
0
Aug 17, 2018
17.26
0
0
Aug 16, 2018
17.26
0
0
Aug 14, 2018
17.26
0
0
Aug 13, 2018
17.26
-0.01
-0.05790387955993052
Aug 10, 2018
17.27
0.01
0.05793742757821553
Aug 9, 2018
17.26
0.01
0.057971014492753624
Aug 8, 2018
17.25
0.01
0.058004640371229696
Aug 7, 2018
17.24
0
0
Aug 6, 2018
17.24
0.01
0.05803830528148578
Aug 3, 2018
17.23
0.02
0.11621150493898896
Aug 2, 2018
17.21
0.01
0.05813953488372093
Aug 1, 2018
17.2
-0.01
-0.05810575246949448
Jul 31, 2018
17.21
0.01
0.05813953488372093
Jul 30, 2018
17.2
-0.02
-0.11614401858304298
Jul 27, 2018
17.22
0.01
0.05810575246949448
Jul 26, 2018
17.21
0.01
0.05813953488372093
Jul 25, 2018
17.2
0.02
0.11641443538998836
Jul 24, 2018
17.18
0
0
Jul 23, 2018
17.18
-0.02
-0.11627906976744186
Jul 20, 2018
17.2
-0.01
-0.05810575246949448
Jul 19, 2018
17.21
-0.01
-0.05807200929152149
Jul 18, 2018
17.22
0.01
0.05810575246949448
Jul 17, 2018
17.21
0
0
Jul 16, 2018
17.21
-0.01
-0.05807200929152149
Jul 13, 2018
17.22
0.03
0.17452006980802792
Jul 12, 2018
17.19
0.01
0.05820721769499418
Jul 11, 2018
17.18
0
0
Jul 10, 2018
17.18
0.02
0.11655011655011654
Jul 9, 2018
17.16
-0.02
-0.11641443538998836
Jul 6, 2018
17.18
0.05
0.29188558085230587
Jul 5, 2018
17.13
0.01
0.05841121495327103
Jul 4, 2018
17.12
0.01
0.058445353594389245
Jul 3, 2018
17.11
0
0
Jul 2, 2018
17.11
0
0
Jun 29, 2018
17.11
-0.02
-0.11675423234092236
Jun 28, 2018
17.13
-0.01
-0.058343057176196034
Jun 27, 2018
17.14
-0.03
-0.17472335468841002
Jun 26, 2018
17.17
-0.02
-0.11634671320535195
Jun 25, 2018
17.19
0
0
Jun 22, 2018
17.19
-0.01
-0.05813953488372093
Jun 21, 2018
17.2
0.01
0.058173356602675974
Jun 20, 2018
17.19
-0.01
-0.05813953488372093
Jun 19, 2018
17.2
0.01
0.058173356602675974
Jun 18, 2018
17.19
0.01
0.05820721769499418
Jun 15, 2018
17.18
0.06
0.35046728971962615
Jun 14, 2018
17.12
0.02
0.11695906432748537
Jun 13, 2018
17.1
0.03
0.1757469244288225
Jun 12, 2018
17.07
-0.01
-0.0585480093676815
Jun 11, 2018
17.08
-0.03
-0.17533606078316774
Jun 8, 2018
17.11
0.01
0.05847953216374269
Jun 7, 2018
17.1
-0.03
-0.17513134851138354
Jun 6, 2018
17.13
-0.06
-0.34904013961605584
Jun 5, 2018
17.19
0.01
0.05820721769499418
Jun 4, 2018
17.18
0.04
0.23337222870478413
Jun 1, 2018
17.14
-0.03
-0.17472335468841002
May 31, 2018
17.17
0.01
0.05827505827505827
May 30, 2018
17.16
0
0
May 29, 2018
17.16
-0.04
-0.23255813953488372
May 28, 2018
17.2
0.03
0.17472335468841002
May 25, 2018
17.17
0.03
0.1750291715285881
May 24, 2018
17.14
0
0
May 23, 2018
17.14
0
0
May 22, 2018
17.14
0.01
0.05837711617046118
May 18, 2018
17.13
-0.04
-0.23296447291788003
May 17, 2018
17.17
0.02
0.11661807580174927
May 16, 2018
17.15
0.01
0.058343057176196034
May 15, 2018
17.14
-0.02
-0.11655011655011654
May 14, 2018
17.16
-0.03
-0.17452006980802792
May 11, 2018
17.19
0.02
0.11648223645894001
May 9, 2018
17.17
-0.01
-0.05820721769499418
May 8, 2018
17.18
-0.02
-0.11627906976744186
May 7, 2018
17.2
0.01
0.058173356602675974
May 4, 2018
17.19
0
0
May 3, 2018
17.19
0.01
0.05820721769499418
May 2, 2018
17.18
0.01
0.05824111822947001
Apr 30, 2018
17.17
-0.01
-0.05820721769499418
Apr 27, 2018
17.18
0.02
0.11655011655011654
Apr 26, 2018
17.16
0.02
0.11668611435239207
Apr 25, 2018
17.14
-0.01
-0.05830903790087463
Apr 24, 2018
17.15
0
0
Apr 23, 2018
17.15
-0.01
-0.05827505827505827
Apr 20, 2018
17.16
-0.02
-0.11641443538998836
Apr 19, 2018
17.18
-0.04
-0.23228803716608595
Apr 18, 2018
17.22
0
0
Apr 17, 2018
17.22
0.02
0.11627906976744186
Apr 16, 2018
17.2
0
0
Apr 13, 2018
17.2
0
0
Apr 12, 2018
17.2
0.01
0.058173356602675974
Apr 11, 2018
17.19
0.01
0.05820721769499418
Apr 10, 2018
17.18
0
0
Apr 9, 2018
17.18
0.01
0.05824111822947001
Apr 6, 2018
17.17
0.01
0.05827505827505827
Apr 5, 2018
17.16
-0.01
-0.05824111822947001
Apr 4, 2018
17.17
0.01
0.05827505827505827
Apr 3, 2018
17.16
0.03
0.17513134851138354
Mar 29, 2018
17.13
-0.03
-0.17482517482517482
Mar 28, 2018
17.16
0.01
0.05830903790087463
Mar 27, 2018
17.15
0.02
0.11675423234092236
Mar 26, 2018
17.13
0
0
Mar 23, 2018
17.13
-0.03
-0.17482517482517482
Mar 22, 2018
17.16
0.03
0.17513134851138354
Mar 21, 2018
17.13
-0.01
-0.058343057176196034
Mar 20, 2018
17.14
-0.01
-0.05830903790087463
Mar 19, 2018
17.15
-0.02
-0.11648223645894001
Mar 16, 2018
17.17
-0.01
-0.05820721769499418
Mar 15, 2018
17.18
-0.01
-0.058173356602675974
Mar 14, 2018
17.19
-0.01
-0.05813953488372093
Mar 13, 2018
17.2
0.01
0.058173356602675974
Mar 12, 2018
17.19
0.02
0.11648223645894001
Mar 9, 2018
17.17
0.03
0.1750291715285881
Mar 8, 2018
17.14
0
0
Mar 7, 2018
17.14
0.01
0.05837711617046118
Mar 6, 2018
17.13
-0.02
-0.11661807580174927
Mar 5, 2018
17.15
-0.02
-0.11648223645894001
Mar 2, 2018
17.17
0
0
Mar 1, 2018
17.17
0.01
0.05827505827505827
Feb 28, 2018
17.16
0
0
Feb 27, 2018
17.16
0
0
Feb 26, 2018
17.16
0.01
0.05830903790087463
Feb 23, 2018
17.15
0.01
0.058343057176196034
Feb 22, 2018
17.14
0
0
Feb 21, 2018
17.14
0.01
0.05837711617046118
Feb 20, 2018
17.13
-0.01
-0.058343057176196034
Feb 19, 2018
17.14
0.01
0.05837711617046118
Feb 16, 2018
17.13
0.04
0.23405500292568754
Feb 15, 2018
17.09
0.03
0.17584994138335286
Feb 14, 2018
17.06
-0.05
-0.29222676797194624
Feb 13, 2018
17.11
0
0
Feb 12, 2018
17.11
-0.01
-0.05841121495327103
Feb 9, 2018
17.12
-0.02
-0.11668611435239207
Feb 8, 2018
17.14
-0.03
-0.17472335468841002
Feb 7, 2018
17.17
-0.01
-0.05820721769499418
Feb 6, 2018
17.18
0
0
Feb 5, 2018
17.18
0
0
Feb 2, 2018
17.18
-0.01
-0.058173356602675974
Feb 1, 2018
17.19
-0.02
-0.11621150493898896
Jan 31, 2018
17.21
0.01
0.05813953488372093
Jan 30, 2018
17.2
0
0
Jan 29, 2018
17.2
-0.03
-0.17411491584445735
Jan 26, 2018
17.23
-0.04
-0.23161551823972207
Jan 25, 2018
17.27
0.01
0.05793742757821553
Jan 24, 2018
17.26
-0.01
-0.05790387955993052
Jan 23, 2018
17.27
0.02
0.11594202898550725
Jan 22, 2018
17.25
0.01
0.058004640371229696
Jan 19, 2018
17.24
0.01
0.05803830528148578
Jan 18, 2018
17.23
-0.01
-0.058004640371229696
Jan 17, 2018
17.24
0.01
0.05803830528148578
Jan 16, 2018
17.23
0.01
0.05807200929152149
Jan 15, 2018
17.22
0.02
0.11627906976744186
Jan 12, 2018
17.2
-0.02
-0.11614401858304298
Jan 11, 2018
17.22
-0.02
-0.11600928074245939
Jan 10, 2018
17.24
-0.04
-0.23148148148148148
Jan 9, 2018
17.28
0
0
Jan 8, 2018
17.28
0.02
0.11587485515643106
Jan 5, 2018
17.26
0
0
Jan 4, 2018
17.26
0.03
0.17411491584445735
Jan 3, 2018
17.23
0.01
0.05807200929152149
Jan 2, 2018
17.22
0
0
Dec 29, 2017
17.22
-0.01
-0.05803830528148578
Dec 28, 2017
17.23
-0.01
-0.058004640371229696
Dec 27, 2017
17.24
0.02
0.11614401858304298
Dec 22, 2017
17.22
0
0
Dec 21, 2017
17.22
-0.02
-0.11600928074245939
Dec 20, 2017
17.24
-0.03
-0.17371163867979156
Dec 19, 2017
17.27
-0.03
-0.17341040462427745
Dec 18, 2017
17.3
0
0
Dec 15, 2017
17.3
0.01
0.0578368999421631
Dec 14, 2017
17.29
-0.01
-0.057803468208092484
Dec 13, 2017
17.3
-0.01
-0.057770075101097634
Dec 12, 2017
17.31
0
0
Dec 11, 2017
17.31
0
0
Dec 8, 2017
17.31
0
0
Dec 7, 2017
17.31
0
0
Dec 6, 2017
17.31
0.02
0.1156737998843262
Dec 5, 2017
17.29
0
0
Dec 4, 2017
17.29
0.02
0.11580775911986103
Dec 1, 2017
17.27
0.02
0.11594202898550725
Nov 30, 2017
17.25
-0.01
-0.05793742757821553
Nov 29, 2017
17.26
-0.01
-0.05790387955993052
Nov 28, 2017
17.27
0
0
Nov 27, 2017
17.27
0.02
0.11594202898550725
Nov 24, 2017
17.25
0
0
Nov 23, 2017
17.25
0.01
0.058004640371229696
Nov 22, 2017
17.24
-0.01
-0.057971014492753624
Nov 21, 2017
17.25
0.04
0.23242300987797793
Nov 20, 2017
17.21
-0.02
-0.11607661056297155
Nov 17, 2017
17.23
0.01
0.05807200929152149
Nov 16, 2017
17.22
0
0
Nov 15, 2017
17.22
0
0
Nov 14, 2017
17.22
-0.02
-0.11600928074245939
Nov 13, 2017
17.24
-0.01
-0.057971014492753624
Nov 10, 2017
17.25
-0.03
-0.1736111111111111
Nov 9, 2017
17.28
-0.04
-0.23094688221709006
Nov 8, 2017
17.32
0.01
0.057770075101097634
Nov 7, 2017
17.31
-0.01
-0.057736720554272515
Nov 6, 2017
17.32
0.02
0.11560693641618497
Nov 3, 2017
17.3
0.02
0.11574074074074074
Nov 2, 2017
17.28
0.02
0.11587485515643106
Oct 31, 2017
17.26
0.02
0.11600928074245939
Oct 30, 2017
17.24
0.04
0.23255813953488372
Oct 27, 2017
17.2
0.03
0.17472335468841002
Oct 26, 2017
17.17
0.02
0.11661807580174927
Oct 25, 2017
17.15
0
0
Oct 24, 2017
17.15
-0.04
-0.2326934264107039
Oct 23, 2017
17.19
0.03
0.17482517482517482
Oct 20, 2017
17.16
-0.02
-0.11641443538998836
Oct 19, 2017
17.18
0
0
Oct 18, 2017
17.18
0
0
Oct 17, 2017
17.18
0
0
Oct 16, 2017
17.18
0.03
0.1749271137026239
Oct 13, 2017
17.15
0.03
0.17523364485981308
Oct 12, 2017
17.12
0.01
0.058445353594389245
Oct 11, 2017
17.11
0.01
0.05847953216374269
Oct 10, 2017
17.1
-0.01
-0.058445353594389245
Oct 9, 2017
17.11
0.03
0.1756440281030445
Oct 6, 2017
17.08
-0.03
-0.17533606078316774
Oct 5, 2017
17.11
0
0
Oct 4, 2017
17.11
0.02
0.11702750146284377
Oct 3, 2017
17.09
0
0
Oct 2, 2017
17.09
0
0
Sep 29, 2017
17.09
0.03
0.17584994138335286
Sep 28, 2017
17.06
-0.01
-0.05858230814294083
Sep 27, 2017
17.07
-0.03
-0.17543859649122806
Sep 26, 2017
17.1
0.01
0.058513750731421885
Sep 25, 2017
17.09
0.02
0.11716461628588166
Sep 22, 2017
17.07
0
0
Sep 21, 2017
17.07
-0.01
-0.0585480093676815
Sep 20, 2017
17.08
0
0
Sep 19, 2017
17.08
0.02
0.11723329425556858
Sep 18, 2017
17.06
-0.01
-0.05858230814294083
Sep 15, 2017
17.07
-0.01
-0.0585480093676815
Sep 14, 2017
17.08
0
0
Sep 13, 2017
17.08
-0.02
-0.11695906432748537
Sep 12, 2017
17.1
0
0
Sep 11, 2017
17.1
0
0
Sep 8, 2017
17.1
0
0
Sep 7, 2017
17.1
0
0
Sep 6, 2017
17.1
0.03
0.1757469244288225
Sep 5, 2017
17.07
-0.03
-0.17543859649122806
Sep 4, 2017
17.1
0.01
0.058513750731421885
Sep 1, 2017
17.09
-0.01
-0.05847953216374269
Aug 31, 2017
17.1
0
0
Aug 30, 2017
17.1
-0.01
-0.058445353594389245
Aug 29, 2017
17.11
0.02
0.11702750146284377
Aug 28, 2017
17.09
0.01
0.0585480093676815
Aug 25, 2017
17.08
-0.01
-0.058513750731421885
Aug 24, 2017
17.09
0
0
Aug 23, 2017
17.09
0
0
Aug 22, 2017
17.09
0
0
Aug 21, 2017
17.09
0
0
Aug 18, 2017
17.09
0.01
0.0585480093676815
Aug 17, 2017
17.08
0
0
Aug 16, 2017
17.08
0
0
Aug 14, 2017
17.08
-0.01
-0.058513750731421885
Aug 11, 2017
17.09
0
0
Aug 10, 2017
17.09
0
0
Aug 9, 2017
17.09
0.01
0.0585480093676815
Aug 8, 2017
17.08
0
0
Aug 7, 2017
17.08
0
0
Aug 4, 2017
17.08
0.01
0.05858230814294083
Aug 3, 2017
17.07
0.01
0.05861664712778429
Aug 2, 2017
17.06
0.04
0.23501762632197415
Aug 1, 2017
17.02
0.01
0.058788947677836566
Jul 31, 2017
17.01
0.01
0.058823529411764705
Jul 28, 2017
17
-0.01
-0.058788947677836566
Jul 27, 2017
17.01
0.02
0.11771630370806356
Jul 26, 2017
16.99
0
0
Jul 25, 2017
16.99
-0.02
-0.11757789535567313
Jul 24, 2017
17.01
0.01
0.058823529411764705
Jul 21, 2017
17
0.03
0.17678255745433116
Jul 20, 2017
16.97
0
0
Jul 19, 2017
16.97
0.02
0.11799410029498525
Jul 18, 2017
16.95
0.01
0.0590318772136954
Jul 17, 2017
16.94
0
0
Jul 14, 2017
16.94
0
0
Jul 13, 2017
16.94
0.03
0.17740981667652278
Jul 12, 2017
16.91
0.03
0.17772511848341233
Jul 11, 2017
16.88
-0.03
-0.17740981667652278
Jul 10, 2017
16.91
0.07
0.4156769596199525
Jul 7, 2017
16.84
-0.04
-0.23696682464454977
Jul 6, 2017
16.88
-0.06
-0.3541912632821724
Jul 5, 2017
16.94
0.04
0.23668639053254437
Jul 4, 2017
16.9
0
0
Jul 3, 2017
16.9
-0.01
-0.05913660555884092
Jun 30, 2017
16.91
0
0
Jun 29, 2017
16.91
-0.03
-0.1770956316410862
Jun 28, 2017
16.94
-0.03
-0.17678255745433116
Jun 27, 2017
16.97
-0.04
-0.23515579071134626
Jun 26, 2017
17.01
0.03
0.17667844522968199
Jun 22, 2017
16.98
0
0
Jun 21, 2017
16.98
0
0
Jun 20, 2017
16.98
0.01
0.05892751915144372
Jun 19, 2017
16.97
0.02
0.11799410029498525
Jun 16, 2017
16.95
0.02
0.11813349084465447
Jun 15, 2017
16.93
-0.03
-0.17688679245283018
Jun 14, 2017
16.96
0.01
0.058997050147492625
Jun 13, 2017
16.95
-0.01
-0.0589622641509434
Jun 12, 2017
16.96
0
0
Jun 9, 2017
16.96
0
0
Jun 8, 2017
16.96
-0.01
-0.05892751915144372
Jun 7, 2017
16.97
0.02
0.11799410029498525
Jun 6, 2017
16.95
0.01
0.0590318772136954
Jun 2, 2017
16.94
0.01
0.05906674542232723
Jun 1, 2017
16.93
-0.01
-0.0590318772136954
May 31, 2017
16.94
0
0
May 30, 2017
16.94
0.02
0.1182033096926714
May 29, 2017
16.92
0.03
0.17761989342806395
May 26, 2017
16.89
0.04
0.23738872403560832
May 24, 2017
16.85
-0.02
-0.11855364552459988
May 23, 2017
16.87
0
0
May 22, 2017
16.87
-0.02
-0.11841326228537596
May 19, 2017
16.89
0
0
May 18, 2017
16.89
0.01
0.05924170616113744
May 17, 2017
16.88
0.01
0.05927682276229994
May 16, 2017
16.87
-0.02
-0.11841326228537596
May 15, 2017
16.89
0
0
May 12, 2017
16.89
0.01
0.05924170616113744
May 11, 2017
16.88
-0.01
-0.05920663114268798
May 10, 2017
16.89
0.02
0.11855364552459988
May 9, 2017
16.87
0
0
May 8, 2017
16.87
0
0
May 5, 2017
16.87
-0.01
-0.05924170616113744
May 4, 2017
16.88
-0.01
-0.05920663114268798
May 3, 2017
16.89
0.01
0.05924170616113744
May 2, 2017
16.88
0.02
0.11862396204033215
Apr 28, 2017
16.86
0.02
0.1187648456057007
Apr 27, 2017
16.84
0.01
0.059417706476530004
Apr 26, 2017
16.83
0.03
0.17857142857142858
Apr 25, 2017
16.8
-0.01
-0.0594883997620464
Apr 24, 2017
16.81
-0.01
-0.059453032104637336
Apr 21, 2017
16.82
0
0
Apr 20, 2017
16.82
-0.03
-0.17804154302670624
Apr 19, 2017
16.85
0
0
Apr 18, 2017
16.85
-0.01
-0.05931198102016608
Apr 13, 2017
16.86
0.01
0.05934718100890208
Apr 12, 2017
16.85
0
0
Apr 11, 2017
16.85
0
0
Apr 10, 2017
16.85
0.01
0.05938242280285035
Apr 7, 2017
16.84
0.01
0.059417706476530004
Apr 6, 2017
16.83
0.01
0.059453032104637336
Apr 5, 2017
16.82
-0.03
-0.17804154302670624
Apr 4, 2017
16.85
0.08
0.4770423375074538
Apr 3, 2017
16.77
-0.01
-0.05959475566150179
Mar 31, 2017
16.78
0
0
Mar 30, 2017
16.78
0.02
0.11933174224343675
Mar 29, 2017
16.76
0.02
0.11947431302270012
Mar 28, 2017
16.74
0
0
Mar 27, 2017
16.74
0.02
0.11961722488038277
Mar 24, 2017
16.72
-0.01
-0.05977286312014345
Mar 23, 2017
16.73
0.01
0.05980861244019139
Mar 22, 2017
16.72
0.03
0.17974835230677053
Mar 21, 2017
16.69
-0.02
-0.11968880909634949
Mar 20, 2017
16.71
0.01
0.059880239520958084
Mar 17, 2017
16.7
0
0
Mar 16, 2017
16.7
0
0
Mar 15, 2017
16.7
0.01
0.05991611743559017
Mar 14, 2017
16.69
0
0
Mar 13, 2017
16.69
0.03
0.18007202881152462
Mar 10, 2017
16.66
-0.05
-0.2992220227408737
Mar 9, 2017
16.71
-0.04
-0.23880597014925373
Mar 8, 2017
16.75
-0.02
-0.11926058437686345
Mar 7, 2017
16.77
0.02
0.11940298507462686
Mar 6, 2017
16.75
0
0
Mar 3, 2017
16.75
-0.01
-0.059665871121718374
Mar 2, 2017
16.76
-0.02
-0.11918951132300358
Mar 1, 2017
16.78
-0.02
-0.11904761904761904
Feb 28, 2017
16.8
0
0
Feb 27, 2017
16.8
-0.02
-0.11890606420927467
Feb 24, 2017
16.82
0.05
0.2981514609421586
Feb 23, 2017
16.77
0
0
Feb 22, 2017
16.77
0.04
0.2390914524805738
Feb 21, 2017
16.73
-0.01
-0.05973715651135006
Feb 20, 2017
16.74
0
0
Feb 17, 2017
16.74
0.03
0.17953321364452424
Feb 16, 2017
16.71
0.01
0.059880239520958084
Feb 15, 2017
16.7
0
0
Feb 14, 2017
16.7
0
0
Feb 13, 2017
16.7
0
0
Feb 10, 2017
16.7
-0.01
-0.059844404548174746
Feb 9, 2017
16.71
0.01
0.059880239520958084
Feb 8, 2017
16.7
0.02
0.11990407673860912
Feb 7, 2017
16.68
0
0
Feb 6, 2017
16.68
0.02
0.12004801920768307
Feb 3, 2017
16.66
0
0
Feb 2, 2017
16.66
0.03
0.1803968731208659
Feb 1, 2017
16.63
0.02
0.12040939193257075
Jan 31, 2017
16.61
-0.03
-0.18028846153846154
Jan 30, 2017
16.64
0.02
0.12033694344163658
Jan 27, 2017
16.62
-0.03
-0.18018018018018017
Jan 26, 2017
16.65
-0.03
-0.17985611510791366
Jan 25, 2017
16.68
-0.01
-0.05991611743559017
Jan 24, 2017
16.69
0.01
0.05995203836930456
Jan 23, 2017
16.68
0
0
Jan 20, 2017
16.68
0
0
Jan 19, 2017
16.68
-0.02
-0.11976047904191617
Jan 18, 2017
16.7
-0.02
-0.11961722488038277
Jan 17, 2017
16.72
0.03
0.17974835230677053
Jan 16, 2017
16.69
0.01
0.05995203836930456
Jan 13, 2017
16.68
0
0
Jan 12, 2017
16.68
0.01
0.059988002399520096
Jan 11, 2017
16.67
-0.02
-0.11983223487118035
Jan 10, 2017
16.69
-0.01
-0.059880239520958084
Jan 9, 2017
16.7
0
0
Jan 6, 2017
16.7
-0.01
-0.059844404548174746
Jan 5, 2017
16.71
-0.01
-0.05980861244019139
Jan 4, 2017
16.72
0
0
Jan 3, 2017
16.72
-0.02
-0.11947431302270012
Jan 2, 2017
16.74
0.01
0.05977286312014345
Dec 30, 2016
16.73
0
0
Dec 29, 2016
16.73
0
0
Dec 28, 2016
16.73
0.02
0.11968880909634949
Dec 27, 2016
16.71
0.01
0.059880239520958084
Dec 23, 2016
16.7
0.01
0.05991611743559017
Dec 22, 2016
16.69
0
0
Dec 21, 2016
16.69
0.01
0.05995203836930456
Dec 20, 2016
16.68
0.01
0.059988002399520096
Dec 19, 2016
16.67
0.02
0.12012012012012012
Dec 16, 2016
16.65
-0.01
-0.060024009603841535
Dec 15, 2016
16.66
0.01
0.06006006006006006
Dec 14, 2016
16.65
0.03
0.18050541516245489
Dec 13, 2016
16.62
0.04
0.24125452352231605
Dec 12, 2016
16.58
-0.03
-0.1806140878988561
Dec 9, 2016
16.61
0.05
0.30193236714975846
Dec 8, 2016
16.56
0
0
Dec 7, 2016
16.56
0.01
0.06042296072507553
Dec 6, 2016
16.55
0
0
Dec 5, 2016
16.55
-0.03
-0.18094089264173704
Dec 2, 2016
16.58
0
0
Dec 1, 2016
16.58
-0.03
-0.1806140878988561
Nov 30, 2016
16.61
0
0
Nov 29, 2016
16.61
-0.03
-0.18028846153846154
Nov 28, 2016
16.64
0.03
0.1806140878988561
Nov 25, 2016
16.61
-0.02
-0.12026458208057728
Nov 24, 2016
16.63
0.03
0.18072289156626506
Nov 23, 2016
16.6
0
0
Nov 22, 2016
16.6
0.03
0.18105009052504525
Nov 21, 2016
16.57
-0.02
-0.12055455093429777
Nov 18, 2016
16.59
0
0
Nov 17, 2016
16.59
0.01
0.06031363088057901
Nov 16, 2016
16.58
-0.05
-0.30066145520144316
Nov 15, 2016
16.63
0.02
0.12040939193257075
Nov 14, 2016
16.61
-0.05
-0.30012004801920766
Nov 11, 2016
16.66
-0.02
-0.11990407673860912
Nov 10, 2016
16.68
-0.05
-0.2988643156007173
Nov 9, 2016
16.73
-0.02
-0.11940298507462686
Nov 8, 2016
16.75
0
0
Nov 7, 2016
16.75
0
0
Nov 4, 2016
16.75
0.01
0.05973715651135006
Nov 3, 2016
16.74
0.01
0.05977286312014345
Nov 2, 2016
16.73
-0.03
-0.17899761336515513
Oct 31, 2016
16.76
0.01
0.05970149253731343
Oct 28, 2016
16.75
-0.02
-0.11926058437686345
Oct 27, 2016
16.77
-0.03
-0.17857142857142858
Oct 26, 2016
16.8
-0.03
-0.17825311942959002
Oct 25, 2016
16.83
0.01
0.059453032104637336
Oct 24, 2016
16.82
-0.01
-0.059417706476530004
Oct 21, 2016
16.83
0.01
0.059453032104637336
Oct 20, 2016
16.82
0.01
0.0594883997620464
Oct 19, 2016
16.81
0.01
0.05952380952380952
Oct 18, 2016
16.8
0.02
0.11918951132300358
Oct 17, 2016
16.78
-0.01
-0.05955926146515783
Oct 14, 2016
16.79
0
0
Oct 13, 2016
16.79
0.01
0.05959475566150179
Oct 12, 2016
16.78
-0.01
-0.05955926146515783
Oct 11, 2016
16.79
-0.01
-0.05952380952380952
Oct 10, 2016
16.8
-0.01
-0.0594883997620464
Oct 7, 2016
16.81
-0.01
-0.059453032104637336
Oct 6, 2016
16.82
-0.01
-0.059417706476530004
Oct 5, 2016
16.83
-0.03
-0.17793594306049823
Oct 4, 2016
16.86
-0.01
-0.05927682276229994
Oct 3, 2016
16.87
-0.01
-0.05924170616113744
Sep 30, 2016
16.88
0.01
0.05927682276229994
Sep 29, 2016
16.87
-0.02
-0.11841326228537596
Sep 28, 2016
16.89
0.01
0.05924170616113744
Sep 27, 2016
16.88
0.01
0.05927682276229994
Sep 26, 2016
16.87
0.03
0.17814726840855108
Sep 23, 2016
16.84
-0.01
-0.05934718100890208
Sep 22, 2016
16.85
0.04
0.2379535990481856
Sep 21, 2016
16.81
-0.01
-0.059453032104637336
Sep 20, 2016
16.82
0.02
0.11904761904761904
Sep 19, 2016
16.8
0
0
Sep 16, 2016
16.8
0.01
0.05955926146515783
Sep 15, 2016
16.79
0.01
0.05959475566150179
Sep 14, 2016
16.78
-0.04
-0.23781212841854935
Sep 13, 2016
16.82
0
0
Sep 12, 2016
16.82
-0.04
-0.2372479240806643
Sep 9, 2016
16.86
-0.04
-0.23668639053254437
Sep 8, 2016
16.9
-0.02
-0.1182033096926714
Sep 7, 2016
16.92
0.03
0.17761989342806395
Sep 6, 2016
16.89
0.02
0.11855364552459988
Sep 5, 2016
16.87
0
0
Sep 2, 2016
16.87
0.01
0.05931198102016608
Sep 1, 2016
16.86
0.01
0.05934718100890208
Aug 31, 2016
16.85
-0.03
-0.17772511848341233
Aug 30, 2016
16.88
0.02
0.11862396204033215
Aug 29, 2016
16.86
0
0
Aug 26, 2016
16.86
0.01
0.05934718100890208
Aug 25, 2016
16.85
-0.02
-0.11855364552459988
Aug 24, 2016
16.87
0
0
Aug 23, 2016
16.87
0.01
0.05931198102016608
Aug 22, 2016
16.86
0.01
0.05934718100890208
Aug 19, 2016
16.85
-0.01
-0.05931198102016608
Aug 18, 2016
16.86
0.03
0.17825311942959002
Aug 17, 2016
16.83
-0.02
-0.11869436201780416
Aug 16, 2016
16.85
-0.02
-0.11855364552459988
Aug 12, 2016
16.87
0
0
Aug 11, 2016
16.87
-0.02
-0.11841326228537596
Aug 10, 2016
16.89
0.06
0.35650623885918004
Aug 9, 2016
16.83
0.01
0.059453032104637336
Aug 8, 2016
16.82
0
0
Aug 5, 2016
16.82
0.02
0.11904761904761904
Aug 4, 2016
16.8
-0.01
-0.0594883997620464
Aug 3, 2016
16.81
0.03
0.17878426698450536
Aug 2, 2016
16.78
-0.04
-0.23781212841854935
Aug 1, 2016
16.82
0.02
0.11904761904761904
Jul 29, 2016
16.8
0
0
Jul 28, 2016
16.8
0.01
0.05955926146515783
Jul 27, 2016
16.79
0
0
Jul 26, 2016
16.79
0.01
0.05959475566150179
Jul 25, 2016
16.78
0.03
0.1791044776119403
Jul 22, 2016
16.75
0.01
0.05973715651135006
Jul 21, 2016
16.74
-0.03
-0.17889087656529518
Jul 20, 2016
16.77
0.04
0.2390914524805738
Jul 19, 2016
16.73
0
0
Jul 18, 2016
16.73
0.03
0.17964071856287425
Jul 15, 2016
16.7
0.01
0.05991611743559017
Jul 14, 2016
16.69
-0.02
-0.11968880909634949
Jul 13, 2016
16.71
0.07
0.4206730769230769
Jul 12, 2016
16.64
0
0
Jul 11, 2016
16.64
0.03
0.1806140878988561
Jul 8, 2016
16.61
0.02
0.12055455093429777
Jul 7, 2016
16.59
-0.01
-0.060240963855421686
Jul 6, 2016
16.6
0.01
0.06027727546714889
Jul 5, 2016
16.59
-0.01
-0.060240963855421686
Jul 4, 2016
16.6
0.03
0.18105009052504525
Jul 1, 2016
16.57
0.08
0.4851425106124924
Jun 30, 2016
16.49
0.01
0.06067961165048544
Jun 29, 2016
16.48
0.05
0.30432136335970783
Jun 28, 2016
16.43
0
0
Jun 27, 2016
16.43
0
0
Jun 24, 2016
16.43
0
0
Jun 22, 2016
16.43
0
0
Jun 21, 2016
16.43
0.01
0.06090133982947625
Jun 20, 2016
16.42
-0.01
-0.06086427267194157
Jun 17, 2016
16.43
-0.01
-0.06082725060827251
Jun 16, 2016
16.44
0
0
Jun 15, 2016
16.44
0
0
Jun 14, 2016
16.44
-0.01
-0.060790273556231005
Jun 13, 2016
16.45
-0.01
-0.060753341433778855
Jun 10, 2016
16.46
0
0
Jun 9, 2016
16.46
0.03
0.18259281801582472
Jun 8, 2016
16.43
0.01
0.06090133982947625
Jun 7, 2016
16.42
0.02
0.12195121951219512
Jun 6, 2016
16.4
0.01
0.06101281269066504
Jun 3, 2016
16.39
0.03
0.18337408312958436
Jun 2, 2016
16.36
0
0
Jun 1, 2016
16.36
0.03
0.1837109614206981
May 31, 2016
16.33
0
0
May 30, 2016
16.33
-0.01
-0.06119951040391677
May 27, 2016
16.34
0.01
0.0612369871402327
May 26, 2016
16.33
0.02
0.12262415695892091
May 25, 2016
16.31
0.01
0.06134969325153374
May 24, 2016
16.3
0.01
0.061387354205033766
May 23, 2016
16.29
0
0
May 20, 2016
16.29
0
0
May 19, 2016
16.29
-0.02
-0.12262415695892091
May 18, 2016
16.31
-0.01
-0.061274509803921566
May 17, 2016
16.32
0
0
May 13, 2016
16.32
0
0
May 12, 2016
16.32
-0.02
-0.12239902080783353
May 11, 2016
16.34
-0.01
-0.06116207951070336
May 10, 2016
16.35
0
0
May 9, 2016
16.35
0.01
0.06119951040391677
May 6, 2016
16.34
0.01
0.0612369871402327
May 4, 2016
16.33
-0.01
-0.06119951040391677
May 3, 2016
16.34
0.03
0.18393623543838136
May 2, 2016
16.31
0.01
0.06134969325153374
Apr 29, 2016
16.3
-0.02
-0.12254901960784313
Apr 28, 2016
16.32
0.02
0.12269938650306748
Apr 27, 2016
16.3
-0.01
-0.061312078479460456
Apr 26, 2016
16.31
-0.01
-0.061274509803921566
Apr 25, 2016
16.32
0
0
Apr 22, 2016
16.32
0.03
0.1841620626151013
Apr 21, 2016
16.29
-0.01
-0.06134969325153374
Apr 20, 2016
16.3
0.02
0.12285012285012285
Apr 19, 2016
16.28
0
0
Apr 18, 2016
16.28
0.01
0.06146281499692686
Apr 15, 2016
16.27
0.02
0.12307692307692308
Apr 14, 2016
16.25
0.01
0.06157635467980296
Apr 13, 2016
16.24
-0.01
-0.06153846153846154
Apr 12, 2016
16.25
-0.01
-0.06150061500615006
Apr 11, 2016
16.26
-0.02
-0.12285012285012285
Apr 8, 2016
16.28
0
0
Apr 7, 2016
16.28
0.01
0.06146281499692686
Apr 6, 2016
16.27
-0.01
-0.06142506142506143
Apr 5, 2016
16.28
0.03
0.18461538461538463
Apr 4, 2016
16.25
-0.03
-0.18427518427518427
Apr 1, 2016
16.28
0.07
0.431832202344232
Mar 31, 2016
16.21
0
0
Mar 30, 2016
16.21
0
0
Mar 29, 2016
16.21
0.01
0.06172839506172839
Mar 24, 2016
16.2
0.02
0.12360939431396786
Mar 23, 2016
16.18
0.02
0.12376237623762376
Mar 22, 2016
16.16
0
0
Mar 21, 2016
16.16
0.02
0.12391573729863693
Mar 18, 2016
16.14
0.01
0.06199628022318661
Mar 17, 2016
16.13
0.01
0.062034739454094295
Mar 16, 2016
16.12
-0.05
-0.30921459492888065
Mar 15, 2016
16.17
0.03
0.18587360594795538
Mar 14, 2016
16.14
0.07
0.4355942750466708
Mar 11, 2016
16.07
0.06
0.3747657713928795
Mar 10, 2016
16.01
0.03
0.18773466833541927
Mar 9, 2016
15.98
-0.03
-0.18738288569643974
Mar 8, 2016
16.01
-0.03
-0.18703241895261846
Mar 7, 2016
16.04
0.06
0.37546933667083854
Mar 4, 2016
15.98
0
0
Mar 3, 2016
15.98
0.02
0.12531328320802004
Mar 2, 2016
15.96
0.01
0.06269592476489028
Mar 1, 2016
15.95
0.02
0.12554927809165098
Feb 29, 2016
15.93
0.03
0.18867924528301888
Feb 26, 2016
15.9
0.03
0.1890359168241966
Feb 25, 2016
15.87
0
0
Feb 24, 2016
15.87
0.02
0.12618296529968454
Feb 23, 2016
15.85
0
0
Feb 22, 2016
15.85
0.01
0.06313131313131314
Feb 19, 2016
15.84
0.02
0.1264222503160556
Feb 18, 2016
15.82
0.04
0.2534854245880862
Feb 17, 2016
15.78
0.01
0.06341154090044387
Feb 16, 2016
15.77
0.01
0.06345177664974619
Feb 15, 2016
15.76
0.02
0.12706480304955528
Feb 12, 2016
15.74
-0.02
-0.12690355329949238
Feb 11, 2016
15.76
-0.03
-0.18999366687777075
Feb 10, 2016
15.79
-0.02
-0.1265022137887413
Feb 9, 2016
15.81
-0.05
-0.31525851197982346
Feb 8, 2016
15.86
-0.01
-0.0630119722747322
Feb 5, 2016
15.87
-0.01
-0.06297229219143577
Feb 4, 2016
15.88
-0.01
-0.06293266205160478
Feb 3, 2016
15.89
-0.02
-0.1257071024512885
Feb 2, 2016
15.91
-0.01
-0.06281407035175879
Feb 1, 2016
15.92
0.02
0.12578616352201258
Jan 29, 2016
15.9
0.04
0.25220680958385877
Jan 28, 2016
15.86
0.04
0.2528445006321112
Jan 27, 2016
15.82
0.01
0.06325110689437065
Jan 26, 2016
15.81
0
0
Jan 25, 2016
15.81
0.02
0.1266624445851805
Jan 22, 2016
15.79
0.03
0.19035532994923857
Jan 21, 2016
15.76
0.01
0.06349206349206349
Jan 20, 2016
15.75
-0.02
-0.12682308180088775
Jan 19, 2016
15.77
-0.01
-0.06337135614702155
Jan 18, 2016
15.78
-0.04
-0.2528445006321112
Jan 15, 2016
15.82
-0.02
-0.12626262626262627
Jan 14, 2016
15.84
-0.03
-0.1890359168241966
Jan 13, 2016
15.87
0.01
0.06305170239596469
Jan 12, 2016
15.86
-0.03
-0.18879798615481436
Jan 11, 2016
15.89
-0.01
-0.06289308176100629
Jan 8, 2016
15.9
0
0
Jan 7, 2016
15.9
-0.03
-0.18832391713747645
Jan 6, 2016
15.93
-0.03
-0.18796992481203006
Jan 5, 2016
15.96
0.05
0.3142677561282212
Jan 4, 2016
15.91
0.02
0.12586532410320955
Dec 31, 2015
15.89
0
0
Dec 30, 2015
15.89
0
0
Dec 29, 2015
15.89
0.01
0.06297229219143577
Dec 28, 2015
15.88
0
0
Dec 23, 2015
15.88
-0.02
-0.12578616352201258
Dec 22, 2015
15.9
-0.01
-0.06285355122564425
Dec 21, 2015
15.91
0
0
Dec 18, 2015
15.91
0.03
0.1889168765743073
Dec 17, 2015
15.88
0.03
0.1892744479495268
Dec 16, 2015
15.85
0
0
Dec 15, 2015
15.85
-0.04
-0.2517306482064191
Dec 14, 2015
15.89
-0.04
-0.25109855618330196
Dec 11, 2015
15.93
0
0
Dec 10, 2015
15.93
0.01
0.06281407035175879
Dec 9, 2015
15.92
-0.01
-0.06277463904582549
Dec 8, 2015
15.93
0.01
0.06281407035175879
Dec 7, 2015
15.92
0.02
0.12578616352201258
Dec 4, 2015
15.9
-0.05
-0.31347962382445144
Dec 3, 2015
15.95
-0.06
-0.3747657713928795
Dec 2, 2015
16.01
0.01
0.0625
Dec 1, 2015
16
0.01
0.06253908692933083
Nov 30, 2015
15.99
-0.01
-0.0625
Nov 27, 2015
16
0.02
0.1251564455569462
Nov 26, 2015
15.98
0
0
Nov 25, 2015
15.98
0.03
0.18808777429467086
Nov 24, 2015
15.95
0.01
0.06273525721455459
Nov 23, 2015
15.94
-0.01
-0.06269592476489028
Nov 20, 2015
15.95
0.01
0.06273525721455459
Nov 19, 2015
15.94
0.02
0.12562814070351758
Nov 18, 2015
15.92
0.01
0.06285355122564425
Nov 17, 2015
15.91
0.01
0.06289308176100629
Nov 16, 2015
15.9
0
0
Nov 13, 2015
15.9
0.02
0.12594458438287154
Nov 12, 2015
15.88
0
0
Nov 11, 2015
15.88
0.01
0.0630119722747322
Nov 10, 2015
15.87
0.02
0.12618296529968454
Nov 9, 2015
15.85
0
0
Nov 6, 2015
15.85
-0.02
-0.1260239445494644
Nov 5, 2015
15.87
-0.02
-0.12586532410320955
Nov 4, 2015
15.89
0.02
0.1260239445494644
Nov 3, 2015
15.87
0
0
Nov 2, 2015
15.87
0
0
Oct 30, 2015
15.87
-0.01
-0.06297229219143577
Oct 29, 2015
15.88
-0.01
-0.06293266205160478
Oct 28, 2015
15.89
0
0
Oct 27, 2015
15.89
0.03
0.18915510718789408
Oct 26, 2015
15.86
0.03
0.18951358180669614
Oct 23, 2015
15.83
0.03
0.189873417721519
Oct 22, 2015
15.8
0.04
0.25380710659898476
Oct 21, 2015
15.76
0.02
0.12706480304955528
Oct 20, 2015
15.74
-0.02
-0.12690355329949238
Oct 19, 2015
15.76
0
0
Oct 16, 2015
15.76
0.01
0.06349206349206349
Oct 15, 2015
15.75
-0.01
-0.06345177664974619
Oct 14, 2015
15.76
0
0
Oct 13, 2015
15.76
0
0
Oct 12, 2015
15.76
0.03
0.19071837253655435
Oct 9, 2015
15.73
0
0
Oct 8, 2015
15.73
0.02
0.1273074474856779
Oct 7, 2015
15.71
0.04
0.2552648372686662
Oct 6, 2015
15.67
0.01
0.06385696040868455
Oct 5, 2015
15.66
-0.01
-0.06381620931716656
Oct 2, 2015
15.67
0.02
0.12779552715654952
Oct 1, 2015
15.65
0.03
0.19206145966709348
Sep 30, 2015
15.62
0.01
0.06406149903907751
Sep 29, 2015
15.61
-0.05
-0.31928480204342274
Sep 28, 2015
15.66
-0.01
-0.06381620931716656
Sep 25, 2015
15.67
-0.05
-0.31806615776081426
Sep 24, 2015
15.72
-0.01
-0.06357279084551812
Sep 23, 2015
15.73
-0.02
-0.12698412698412698
Sep 22, 2015
15.75
-0.03
-0.19011406844106463
Sep 21, 2015
15.78
0.02
0.12690355329949238
Sep 18, 2015
15.76
0.04
0.2544529262086514
Sep 17, 2015
15.72
0
0
Sep 16, 2015
15.72
-0.02
-0.12706480304955528
Sep 15, 2015
15.74
-0.05
-0.31665611146295125
Sep 14, 2015
15.79
0
0
Sep 11, 2015
15.79
0
0
Sep 10, 2015
15.79
0
0
Sep 9, 2015
15.79
0
0
Sep 8, 2015
15.79
0
0
Sep 7, 2015
15.79
0.01
0.06337135614702155
Sep 4, 2015
15.78
0.02
0.12690355329949238
Sep 3, 2015
15.76
0.02
0.12706480304955528
Sep 2, 2015
15.74
0
0
Sep 1, 2015
15.74
-0.03
-0.19023462270133165
Aug 31, 2015
15.77
-0.01
-0.06337135614702155
Aug 28, 2015
15.78
0.02
0.12690355329949238
Aug 27, 2015
15.76
0.01
0.06349206349206349
Aug 26, 2015
15.75
0
0
Aug 25, 2015
15.75
-0.07
-0.4424778761061947
Aug 24, 2015
15.82
-0.03
-0.1892744479495268
Aug 21, 2015
15.85
-0.01
-0.06305170239596469
Aug 20, 2015
15.86
0.01
0.06309148264984227
Aug 19, 2015
15.85
-0.01
-0.06305170239596469
Aug 18, 2015
15.86
-0.01
-0.0630119722747322
Aug 17, 2015
15.87
0
0
Aug 14, 2015
15.87
0
0
Aug 13, 2015
15.87
-0.01
-0.06297229219143577
Aug 12, 2015
15.88
-0.01
-0.06293266205160478
Aug 11, 2015
15.89
0.01
0.06297229219143577
Aug 10, 2015
15.88
0.01
0.0630119722747322
Aug 7, 2015
15.87
0.02
0.12618296529968454
Aug 6, 2015
15.85
0
0
Aug 5, 2015
15.85
-0.03
-0.1889168765743073
Aug 4, 2015
15.88
0
0
Aug 3, 2015
15.88
0.01
0.0630119722747322
Jul 31, 2015
15.87
0.01
0.06305170239596469
Jul 30, 2015
15.86
0.02
0.12626262626262627
Jul 29, 2015
15.84
0
0
Jul 28, 2015
15.84
-0.02
-0.12610340479192939
Jul 27, 2015
15.86
0.01
0.06309148264984227
Jul 24, 2015
15.85
0.02
0.12634238787113075
Jul 23, 2015
15.83
0
0
Jul 22, 2015
15.83
0.01
0.0632111251580278
Jul 21, 2015
15.82
0
0
Jul 20, 2015
15.82
0.04
0.2534854245880862
Jul 17, 2015
15.78
0.05
0.3178639542275906
Jul 16, 2015
15.73
0.01
0.06361323155216285
Jul 15, 2015
15.72
0.03
0.19120458891013384
Jul 14, 2015
15.69
0.05
0.319693094629156
Jul 13, 2015
15.64
0.01
0.06397952655150352
Jul 10, 2015
15.63
-0.03
-0.19157088122605365
Jul 9, 2015
15.66
-0.02
-0.12755102040816327
Jul 8, 2015
15.68
-0.02
-0.12738853503184713
Jul 7, 2015
15.7
0.03
0.1914486279514997
Jul 6, 2015
15.67
0.01
0.06385696040868455
Jul 3, 2015
15.66
0.03
0.19193857965451055
Jul 2, 2015
15.63
0
0
Jul 1, 2015
15.63
-0.01
-0.0639386189258312
Jun 30, 2015
15.64
0
0
Jun 29, 2015
15.64
0.01
0.06397952655150352
Jun 26, 2015
15.63
-0.03
-0.19157088122605365
Jun 25, 2015
15.66
-0.02
-0.12755102040816327
Jun 24, 2015
15.68
0.04
0.2557544757033248
Jun 22, 2015
15.64
0.01
0.06397952655150352
Jun 19, 2015
15.63
0
0
Jun 18, 2015
15.63
-0.03
-0.19157088122605365
Jun 17, 2015
15.66
-0.01
-0.06381620931716656
Jun 16, 2015
15.67
-0.03
-0.1910828025477707
Jun 15, 2015
15.7
0.01
0.06373486297004462
Jun 12, 2015
15.69
0.01
0.06377551020408163
Jun 11, 2015
15.68
0.05
0.3198976327575176
Jun 10, 2015
15.63
-0.05
-0.31887755102040816
Jun 9, 2015
15.68
-0.04
-0.2544529262086514
Jun 8, 2015
15.72
0
0
Jun 5, 2015
15.72
0.01
0.06365372374283895
Jun 4, 2015
15.71
-0.08
-0.506649778340722
Jun 3, 2015
15.79
-0.07
-0.44136191677175285
Jun 2, 2015
15.86
-0.09
-0.5642633228840125
Jun 1, 2015
15.95
0.01
0.06273525721455459
May 29, 2015
15.94
0
0
May 28, 2015
15.94
0.01
0.06277463904582549
May 27, 2015
15.93
0
0
May 26, 2015
15.93
0.01
0.06281407035175879
May 22, 2015
15.92
0.01
0.06285355122564425
May 21, 2015
15.91
-0.03
-0.18820577164366373
May 20, 2015
15.94
0.01
0.06277463904582549
May 19, 2015
15.93
0.02
0.1257071024512885
May 18, 2015
15.91
0.01
0.06289308176100629
May 15, 2015
15.9
-0.01
-0.06285355122564425
May 13, 2015
15.91
0.02
0.12586532410320955
May 12, 2015
15.89
-0.06
-0.3761755485893417
May 11, 2015
15.95
0
0
May 8, 2015
15.95
0.05
0.31446540880503143
May 7, 2015
15.9
-0.05
-0.31347962382445144
May 6, 2015
15.95
-0.06
-0.3747657713928795
May 5, 2015
16.01
-0.01
-0.062421972534332085
May 4, 2015
16.02
-0.02
-0.12468827930174564
Apr 30, 2015
16.04
-0.04
-0.24875621890547264
Apr 29, 2015
16.08
-0.04
-0.24813895781637718
Apr 28, 2015
16.12
0.01
0.06207324643078833
Apr 27, 2015
16.11
0
0
Apr 24, 2015
16.11
0
0
Apr 23, 2015
16.11
-0.01
-0.062034739454094295
Apr 22, 2015
16.12
-0.01
-0.06199628022318661
Apr 21, 2015
16.13
-0.01
-0.061957868649318466
Apr 20, 2015
16.14
-0.01
-0.06191950464396285
Apr 17, 2015
16.15
-0.01
-0.06188118811881188
Apr 16, 2015
16.16
0
0
Apr 15, 2015
16.16
0
0
Apr 14, 2015
16.16
0
0
Apr 13, 2015
16.16
0.01
0.06191950464396285
Apr 10, 2015
16.15
0
0
Apr 9, 2015
16.15
0.01
0.061957868649318466
Apr 8, 2015
16.14
0.02
0.12406947890818859
Apr 7, 2015
16.12
0.01
0.06207324643078833
Apr 2, 2015
16.11
0
0
Apr 1, 2015
16.11
0.02
0.12430080795525171
Mar 31, 2015
16.09
0.01
0.06218905472636816
Mar 30, 2015
16.08
0.01
0.06222775357809583
Mar 27, 2015
16.07
0.02
0.12461059190031153
Mar 26, 2015
16.05
0
0
Mar 25, 2015
16.05
0
0
Mar 24, 2015
16.05
-0.02
-0.12445550715619166
Mar 23, 2015
16.07
-0.01
-0.06218905472636816
Mar 20, 2015
16.08
0
0
Mar 19, 2015
16.08
0
0
Mar 18, 2015
16.08
0.02
0.12453300124533001
Mar 17, 2015
16.06
-0.03
-0.18645121193287756
Mar 16, 2015
16.09
-0.01
-0.062111801242236024
Mar 13, 2015
16.1
-0.01
-0.06207324643078833
Mar 12, 2015
16.11
-0.01
-0.062034739454094295
Mar 11, 2015
16.12
0
0
Mar 10, 2015
16.12
0.02
0.12422360248447205
Mar 9, 2015
16.1
0.01
0.062150403977625855
Mar 6, 2015
16.09
0.01
0.06218905472636816
Mar 5, 2015
16.08
0.01
0.06222775357809583
Mar 4, 2015
16.07
0
0
Mar 3, 2015
16.07
-0.01
-0.06218905472636816
Mar 2, 2015
16.08
0
0
Feb 27, 2015
16.08
0
0
Feb 26, 2015
16.08
0.02
0.12453300124533001
Feb 25, 2015
16.06
0.03
0.18714909544603867
Feb 24, 2015
16.03
0.01
0.062421972534332085
Feb 23, 2015
16.02
0
0
Feb 20, 2015
16.02
0.01
0.06246096189881324
Feb 19, 2015
16.01
0.01
0.0625
Feb 18, 2015
16
0
0
Feb 17, 2015
16
-0.01
-0.06246096189881324
Feb 16, 2015
16.01
0.01
0.0625
Feb 13, 2015
16
0.01
0.06253908692933083
Feb 12, 2015
15.99
0.01
0.0625782227784731
Feb 11, 2015
15.98
0.01
0.06261740763932373
Feb 10, 2015
15.97
-0.04
-0.24984384759525297
Feb 9, 2015
16.01
0.04
0.25046963055729493
Feb 6, 2015
15.97
0.03
0.18820577164366373
Feb 5, 2015
15.94
0.01
0.06277463904582549
Feb 4, 2015
15.93
0
0
Feb 3, 2015
15.93
0.01
0.06281407035175879
Feb 2, 2015
15.92
0.02
0.12578616352201258
Jan 30, 2015
15.9
-0.01
-0.06285355122564425
Jan 29, 2015
15.91
0.01
0.06289308176100629
Jan 28, 2015
15.9
0
0
Jan 27, 2015
15.9
0
0
Jan 26, 2015
15.9
0.01
0.06293266205160478
Jan 23, 2015
15.89
0.06
0.3790271636133923
Jan 22, 2015
15.83
0.02
0.1265022137887413
Jan 21, 2015
15.81
-0.02
-0.12634238787113075
Jan 20, 2015
15.83
0
0
Jan 19, 2015
15.83
0.01
0.0632111251580278
Jan 16, 2015
15.82
0
0
Jan 15, 2015
15.82
0.01
0.06325110689437065
Jan 14, 2015
15.81
0.01
0.06329113924050633
Jan 13, 2015
15.8
0
0
Jan 12, 2015
15.8
0.02
0.1267427122940431
Jan 9, 2015
15.78
-0.01
-0.06333122229259025
Jan 8, 2015
15.79
0
0
Jan 7, 2015
15.79
-0.01
-0.06329113924050633
Jan 6, 2015
15.8
0.01
0.06333122229259025
Jan 5, 2015
15.79
0.01
0.06337135614702155
Jan 2, 2015
15.78
0.02
0.12690355329949238
Dec 31, 2014
15.76
-0.01
-0.06341154090044387
Dec 30, 2014
15.77
0
0
Dec 29, 2014
15.77
--
--
Dec 23, 2014
15.74
0
0
Dec 22, 2014
15.74
0.01
0.06357279084551812
Dec 19, 2014
15.73
0.02
0.1273074474856779
Dec 18, 2014
15.71
0
0
Dec 17, 2014
15.71
0
0
Dec 16, 2014
15.71
0.01
0.06369426751592357
Dec 15, 2014
15.7
-0.01
-0.06365372374283895
Dec 12, 2014
15.71
0
0
Dec 11, 2014
15.71
0
0
Dec 10, 2014
15.71
0
0
Dec 9, 2014
15.71
0
0
Dec 8, 2014
15.71
0.03
0.1913265306122449
Dec 5, 2014
15.68
0
0
Dec 4, 2014
15.68
0
0
Dec 3, 2014
15.68
0.01
0.06381620931716656
Dec 2, 2014
15.67
-0.02
-0.12746972594008923
Dec 1, 2014
15.69
0
0
Nov 28, 2014
15.69
0
0
Nov 27, 2014
15.69
0.01
0.06377551020408163
Nov 26, 2014
15.68
0
0
Nov 25, 2014
15.68
0.01
0.06381620931716656
Nov 24, 2014
15.67
0
0
Nov 21, 2014
15.67
0.01
0.06385696040868455
Nov 20, 2014
15.66
0.01
0.06389776357827476
Nov 19, 2014
15.65
-0.03
-0.1913265306122449
Nov 18, 2014
15.68
0
0
Nov 17, 2014
15.68
-0.01
-0.06373486297004462
Nov 14, 2014
15.69
0.01
0.06377551020408163
Nov 13, 2014
15.68
0
0
Nov 12, 2014
15.68
0.02
0.1277139208173691
Nov 11, 2014
15.66
0
0
Nov 10, 2014
15.66
0.02
0.1278772378516624
Nov 7, 2014
15.64
0
0
Nov 6, 2014
15.64
0
0
Nov 5, 2014
15.64
0
0
Nov 4, 2014
15.64
0.01
0.06397952655150352
Nov 3, 2014
15.63
0.01
0.06402048655569782
Oct 31, 2014
15.62
0.01
0.06406149903907751
Oct 30, 2014
15.61
0.02
0.12828736369467608
Oct 29, 2014
15.59
0
0
Oct 28, 2014
15.59
0
0
Oct 27, 2014
15.59
0.06
0.386349001931745
Oct 24, 2014
15.53
-0.02
-0.12861736334405144
Oct 23, 2014
15.55
0
0
Oct 22, 2014
15.55
0.02
0.128783000643915
Oct 21, 2014
15.53
-0.02
-0.12861736334405144
Oct 20, 2014
15.55
0.01
0.06435006435006435
Oct 17, 2014
15.54
-0.02
-0.12853470437017994
Oct 16, 2014
15.56
-0.05
-0.3203074951953876
Oct 15, 2014
15.61
0.02
0.12828736369467608
Oct 14, 2014
15.59
0.02
0.12845215157353887
Oct 13, 2014
15.57
-0.01
-0.06418485237483953
Oct 10, 2014
15.58
-0.01
-0.06414368184733804
Oct 9, 2014
15.59
0.01
0.06418485237483953
Oct 8, 2014
15.58
0
0
Oct 7, 2014
15.58
0
0
Oct 6, 2014
15.58
0.02
0.12853470437017994
Oct 3, 2014
15.56
0
0
Oct 2, 2014
15.56
-0.01
-0.06422607578676943
Oct 1, 2014
15.57
0.02
0.12861736334405144
Sep 30, 2014
15.55
0.01
0.06435006435006435
Sep 29, 2014
15.54
-0.01
-0.06430868167202572
Sep 26, 2014
15.55
-0.01
-0.06426735218508997
Sep 25, 2014
15.56
0.01
0.06430868167202572
Sep 24, 2014
15.55
0
0
Sep 23, 2014
15.55
0
0
Sep 22, 2014
15.55
0.02
0.128783000643915
Sep 19, 2014
15.53
0.02
0.1289490651192779
Sep 18, 2014
15.51
-0.01
-0.06443298969072164
Sep 17, 2014
15.52
0
0
Sep 16, 2014
15.52
-0.01
-0.0643915003219575
Sep 15, 2014
15.53
0.01
0.06443298969072164
Sep 12, 2014
15.52
-0.02
-0.1287001287001287
Sep 11, 2014
15.54
0.02
0.12886597938144329
Sep 10, 2014
15.52
-0.01
-0.0643915003219575
Sep 9, 2014
15.53
-0.02
-0.12861736334405144
Sep 8, 2014
15.55
0.01
0.06435006435006435
Sep 5, 2014
15.54
0.02
0.12886597938144329
Sep 4, 2014
15.52
0.01
0.06447453255963895
Sep 3, 2014
15.51
0
0
Sep 2, 2014
15.51
0
0
Sep 1, 2014
15.51
0.01
0.06451612903225806
Aug 29, 2014
15.5
-0.01
-0.06447453255963895
Aug 28, 2014
15.51
0.01
0.06451612903225806
Aug 27, 2014
15.5
0.02
0.12919896640826872
Aug 26, 2014
15.48
0.01
0.06464124111182935
Aug 25, 2014
15.47
0.03
0.19430051813471502
Aug 22, 2014
15.44
0
0
Aug 21, 2014
15.44
0
0
Aug 20, 2014
15.44
0.02
0.1297016861219196
Aug 19, 2014
15.42
0.02
0.12987012987012986
Aug 18, 2014
15.4
0.01
0.0649772579597141
Aug 14, 2014
15.39
0.02
0.13012361743656473
Aug 13, 2014
15.37
0
0
Aug 12, 2014
15.37
0.01
0.06510416666666667
Aug 11, 2014
15.36
0.01
0.06514657980456026
Aug 8, 2014
15.35
-0.01
-0.06510416666666667
Aug 7, 2014
15.36
0
0
Aug 6, 2014
15.36
0.01
0.06514657980456026
Aug 5, 2014
15.35
-0.01
-0.06510416666666667
Aug 4, 2014
15.36
0.01
0.06514657980456026
Aug 1, 2014
15.35
0
0
Jul 31, 2014
15.35
-0.02
-0.13012361743656473
Jul 30, 2014
15.37
-0.01
-0.06501950585175553
Jul 29, 2014
15.38
0.01
0.06506180871828236
Jul 28, 2014
15.37
0.02
0.13029315960912052
Jul 25, 2014
15.35
0.01
0.0651890482398957
Jul 24, 2014
15.34
0
0
Jul 23, 2014
15.34
0.01
0.06523157208088715
Jul 22, 2014
15.33
0
0
Jul 21, 2014
15.33
0
0
Jul 18, 2014
15.33
0
0
Jul 17, 2014
15.33
0.02
0.13063357282821686
Jul 16, 2014
15.31
0
0
Jul 15, 2014
15.31
0.01
0.06535947712418301
Jul 14, 2014
15.3
0
0
Jul 11, 2014
15.3
-0.01
-0.06531678641410843
Jul 10, 2014
15.31
0
0
Jul 9, 2014
15.31
-0.01
-0.06527415143603134
Jul 8, 2014
15.32
0.01
0.06531678641410843
Jul 7, 2014
15.31
0
0
Jul 4, 2014
15.31
0.03
0.19633507853403143
Jul 3, 2014
15.28
-0.01
-0.06540222367560497
Jul 2, 2014
15.29
0
0
Jul 1, 2014
15.29
0
0
Jun 30, 2014
15.29
-0.01
-0.06535947712418301
Jun 27, 2014
15.3
-0.01
-0.06531678641410843
Jun 26, 2014
15.31
0
0
Jun 25, 2014
15.31
0.02
0.13080444735120994
Jun 24, 2014
15.29
0.01
0.06544502617801047
Jun 20, 2014
15.28
-0.01
-0.06540222367560497
Jun 19, 2014
15.29
0.03
0.1965923984272608
Jun 18, 2014
15.26
-0.01
-0.06548788474132286
Jun 17, 2014
15.27
-0.01
-0.06544502617801047
Jun 16, 2014
15.28
0.01
0.06548788474132286
Jun 13, 2014
15.27
-0.01
-0.06544502617801047
Jun 12, 2014
15.28
0.01
0.06548788474132286
Jun 11, 2014
15.27
0
0
Jun 10, 2014
15.27
0.02
0.13114754098360656
Jun 6, 2014
15.25
0.08
0.5273566249176005
Jun 5, 2014
15.17
-0.01
-0.06587615283267458
Jun 4, 2014
15.18
0
0
Jun 3, 2014
15.18
-0.02
-0.13157894736842105
Jun 2, 2014
15.2
0.01
0.06583278472679395
May 30, 2014
15.19
0
0
May 28, 2014
15.19
0.01
0.06587615283267458
May 27, 2014
15.18
0.01
0.06591957811470006
May 26, 2014
15.17
0.01
0.06596306068601583
May 23, 2014
15.16
0
0
May 22, 2014
15.16
0.02
0.13210039630118892
May 21, 2014
15.14
-0.02
-0.13192612137203166
May 20, 2014
15.16
-0.01
-0.06591957811470006
May 19, 2014
15.17
0
0
May 16, 2014
15.17
0.02
0.132013201320132
May 15, 2014
15.15
-0.03
-0.1976284584980237
May 14, 2014
15.18
0.02
0.13192612137203166
May 13, 2014
15.16
0.02
0.13210039630118892
May 12, 2014
15.14
0.01
0.06609385327164574
May 9, 2014
15.13
0.01
0.06613756613756613
May 8, 2014
15.12
0.04
0.26525198938992045
May 7, 2014
15.08
-0.01
-0.06626905235255136
May 6, 2014
15.09
0
0
May 5, 2014
15.09
0.02
0.13271400132714
May 2, 2014
15.07
0.02
0.132890365448505
Apr 30, 2014
15.05
0.01
0.06648936170212766
Apr 29, 2014
15.04
0.01
0.0665335994677312
Apr 28, 2014
15.03
0
0
Apr 25, 2014
15.03
0.02
0.13324450366422386
Apr 24, 2014
15.01
0.01
0.06666666666666667
Apr 23, 2014
15
0
0
Apr 22, 2014
15
0
0
Apr 17, 2014
15
-0.01
-0.06662225183211193
Apr 16, 2014
15.01
0.02
0.133422281521014
Apr 15, 2014
14.99
0.01
0.06675567423230974
Apr 14, 2014
14.98
-0.01
-0.066711140760507
Apr 11, 2014
14.99
0.02
0.13360053440213762
Apr 10, 2014
14.97
0.02
0.13377926421404682
Apr 9, 2014
14.95
-0.01
-0.06684491978609626
Apr 8, 2014
14.96
0
0
Apr 7, 2014
14.96
0.02
0.13386880856760375
Apr 4, 2014
14.94
0.03
0.2012072434607646
Apr 3, 2014
14.91
0
0
Apr 2, 2014
14.91
-0.01
-0.06702412868632708
Apr 1, 2014
14.92
0.02
0.1342281879194631
Mar 31, 2014
14.9
-0.02
-0.13404825737265416
Mar 28, 2014
14.92
0
0
Mar 27, 2014
14.92
0.02
0.1342281879194631
Mar 26, 2014
14.9
0.01
0.0671591672263264
Mar 25, 2014
14.89
0
0
Mar 24, 2014
14.89
0.02
0.13449899125756556
Mar 21, 2014
14.87
0.02
0.13468013468013468
Mar 20, 2014
14.85
-0.03
-0.20161290322580644
Mar 19, 2014
14.88
0
0
Mar 18, 2014
14.88
0
0
Mar 17, 2014
14.88
-0.01
-0.0671591672263264
Mar 14, 2014
14.89
0
0
Mar 13, 2014
14.89
0
0
Mar 12, 2014
14.89
0.02
0.13449899125756556
Mar 11, 2014
14.87
0
0
Mar 10, 2014
14.87
0.03
0.20215633423180593
Mar 7, 2014
14.84
0
0
Mar 6, 2014
14.84
-0.03
-0.20174848688634836
Mar 5, 2014
14.87
0.01
0.06729475100942127
Mar 4, 2014
14.86
0
0
Mar 3, 2014
14.86
0.03
0.20229265003371544
Feb 28, 2014
14.83
-0.04
-0.26899798251513113
Feb 27, 2014
14.87
0.04
0.26972353337828725
Feb 26, 2014
14.83
0.02
0.1350438892640108
Feb 25, 2014
14.81
0.01
0.06756756756756757
Feb 24, 2014
14.8
0.01
0.0676132521974307
Feb 21, 2014
14.79
0
0
Feb 20, 2014
14.79
-0.01
-0.06756756756756757
Feb 19, 2014
14.8
0.02
0.13531799729364005
Feb 18, 2014
14.78
0
0
Feb 17, 2014
14.78
0.01
0.06770480704129993
Feb 14, 2014
14.77
-0.01
-0.06765899864682003
Feb 13, 2014
14.78
0.01
0.06770480704129993
Feb 12, 2014
14.77
0
0
Feb 11, 2014
14.77
0.01
0.06775067750677506
Feb 10, 2014
14.76
0
0
Feb 7, 2014
14.76
0.03
0.20366598778004075
Feb 6, 2014
14.73
-0.03
-0.2032520325203252
Feb 5, 2014
14.76
0.01
0.06779661016949153
Feb 4, 2014
14.75
0
0
Feb 3, 2014
14.75
0
0
Jan 31, 2014
14.75
0.03
0.20380434782608695
Jan 30, 2014
14.72
-0.01
-0.06788866259334692
Jan 29, 2014
14.73
0.02
0.13596193065941536
Jan 28, 2014
14.71
0.01
0.06802721088435375
Jan 27, 2014
14.7
-0.02
-0.1358695652173913
Jan 24, 2014
14.72
0.01
0.06798096532970768
Jan 23, 2014
14.71
0.01
0.06802721088435375
Jan 22, 2014
14.7
-0.01
-0.06798096532970768
Jan 21, 2014
14.71
0.01
0.06802721088435375
Jan 20, 2014
14.7
0.01
0.06807351940095303
Jan 17, 2014
14.69
0.02
0.136332651670075
Jan 16, 2014
14.67
0.02
0.13651877133105803
Jan 15, 2014
14.65
-0.01
-0.06821282401091405
Jan 14, 2014
14.66
0.01
0.06825938566552901
Jan 13, 2014
14.65
0.02
0.1367053998632946
Jan 10, 2014
14.63
0.01
0.06839945280437756
Jan 9, 2014
14.62
0
0
Jan 8, 2014
14.62
0.01
0.06844626967830253
Jan 7, 2014
14.61
0.02
0.13708019191226867
Jan 6, 2014
14.59
0.03
0.20604395604395603
Jan 3, 2014
14.56
0
0
Jan 2, 2014
14.56
0.01
0.06872852233676977
Dec 31, 2013
14.55
0
0
Dec 30, 2013
14.55
0.01
0.0687757909215956
Dec 27, 2013
14.54
-0.03
-0.2059025394646534
Dec 23, 2013
14.57
0.01
0.06868131868131869
Dec 20, 2013
14.56
0
0
Dec 19, 2013
14.56
-0.01
-0.06863417982155114
Dec 18, 2013
14.57
-0.01
-0.06858710562414266
Dec 17, 2013
14.58
0.02
0.13736263736263737
Dec 16, 2013
14.56
-0.01
-0.06863417982155114
Dec 13, 2013
14.57
0.01
0.06868131868131869
Dec 12, 2013
14.56
0
0
Dec 11, 2013
14.56
0
0
Dec 10, 2013
14.56
0
0
Dec 9, 2013
14.56
0.02
0.1375515818431912
Dec 6, 2013
14.54
-0.02
-0.13736263736263737
Dec 5, 2013
14.56
-0.03
-0.20562028786840303
Dec 4, 2013
14.59
-0.03
-0.2051983584131327
Dec 3, 2013
14.62
0
0
Dec 2, 2013
14.62
0
0
Nov 29, 2013
14.62
0.01
0.06844626967830253
Nov 28, 2013
14.61
0
0
Nov 27, 2013
14.61
0.01
0.0684931506849315
Nov 26, 2013
14.6
0.01
0.06854009595613433
Nov 25, 2013
14.59
0.01
0.06858710562414266
Nov 22, 2013
14.58
0.01
0.06863417982155114
Nov 21, 2013
14.57
-0.01
-0.06858710562414266
Nov 20, 2013
14.58
-0.01
-0.06854009595613433
Nov 19, 2013
14.59
0
0
Nov 18, 2013
14.59
0
0
Nov 15, 2013
14.59
0.01
0.06858710562414266
Nov 14, 2013
14.58
0
0
Nov 13, 2013
14.58
0.01
0.06863417982155114
Nov 12, 2013
14.57
-0.01
-0.06858710562414266
Nov 11, 2013
14.58
0
0
Nov 8, 2013
14.58
-0.07
-0.4778156996587031
Nov 7, 2013
14.65
0.09
0.6181318681318682
Nov 6, 2013
14.56
-0.01
-0.06863417982155114
Nov 5, 2013
14.57
-0.02
-0.13708019191226867
Nov 4, 2013
14.59
0.01
0.06858710562414266
Oct 31, 2013
14.58
0.03
0.20618556701030927
Oct 30, 2013
14.55
0.03
0.2066115702479339
Oct 29, 2013
14.52
0.01
0.06891798759476224
Oct 28, 2013
14.51
0
0
Oct 25, 2013
14.51
-0.01
-0.06887052341597796
Oct 24, 2013
14.52
0.02
0.13793103448275862
Oct 23, 2013
14.5
0.01
0.06901311249137336
Oct 22, 2013
14.49
0.02
0.138217000691085
Oct 21, 2013
14.47
0
0
Oct 18, 2013
14.47
0.04
0.2772002772002772
Oct 17, 2013
14.43
0.03
0.20833333333333334
Oct 16, 2013
14.4
-0.02
-0.13869625520110956
Oct 15, 2013
14.42
0
0
Oct 14, 2013
14.42
0.01
0.06939625260235947
Oct 11, 2013
14.41
0.02
0.13898540653231412
Oct 10, 2013
14.39
-0.03
-0.20804438280166435
Oct 9, 2013
14.42
0.01
0.06939625260235947
Oct 8, 2013
14.41
-0.01
-0.06934812760055478
Oct 7, 2013
14.42
0.08
0.5578800557880056
Oct 4, 2013
14.34
-0.05
-0.34746351633078526
Oct 3, 2013
14.39
0.01
0.06954102920723226
Oct 2, 2013
14.38
-0.01
-0.06949270326615706
Oct 1, 2013
14.39
0
0
Sep 30, 2013
14.39
-0.01
-0.06944444444444445
Sep 27, 2013
14.4
0.02
0.13908205841446453
Sep 26, 2013
14.38
0.01
0.06958942240779402
Sep 25, 2013
14.37
0
0
Sep 24, 2013
14.37
0.04
0.2791346824842987
Sep 23, 2013
14.33
0.01
0.06983240223463687
Sep 20, 2013
14.32
-0.01
-0.06978367062107467
Sep 19, 2013
14.33
0.05
0.35014005602240894
Sep 18, 2013
14.28
-0.01
-0.06997900629811056
Sep 17, 2013
14.29
-0.01
-0.06993006993006994
Sep 16, 2013
14.3
0.02
0.1400560224089636
Sep 13, 2013
14.28
0.02
0.1402524544179523
Sep 12, 2013
14.26
0.02
0.1404494382022472
Sep 11, 2013
14.24
0.02
0.14064697609001406
Sep 10, 2013
14.22
-0.02
-0.1404494382022472
Sep 9, 2013
14.24
0
0
Sep 6, 2013
14.24
0.03
0.211118930330753
Sep 5, 2013
14.21
-0.04
-0.2807017543859649
Sep 4, 2013
14.25
-0.02
-0.1401541695865452
Sep 3, 2013
14.27
0
0
Sep 2, 2013
14.27
-0.01
-0.0700280112044818
Aug 30, 2013
14.28
0
0
Aug 29, 2013
14.28
0
0
Aug 28, 2013
14.28
0
0
Aug 27, 2013
14.28
0.02
0.1402524544179523
Aug 26, 2013
14.26
0.04
0.2812939521800281
Aug 23, 2013
14.22
-0.04
-0.2805049088359046
Aug 22, 2013
14.26
-0.02
-0.1400560224089636
Aug 21, 2013
14.28
-0.01
-0.06997900629811056
Aug 20, 2013
14.29
0
0
Aug 19, 2013
14.29
-0.01
-0.06993006993006994
Aug 16, 2013
14.3
-0.03
-0.209351011863224
Aug 14, 2013
14.33
-0.01
-0.0697350069735007
Aug 13, 2013
14.34
-0.04
-0.27816411682892905
Aug 12, 2013
14.38
0.01
0.06958942240779402
Aug 9, 2013
14.37
0.01
0.06963788300835655
Aug 8, 2013
14.36
0.01
0.06968641114982578
Aug 7, 2013
14.35
0
0
Aug 6, 2013
14.35
-0.01
-0.06963788300835655
Aug 5, 2013
14.36
0.02
0.1394700139470014
Aug 2, 2013
14.34
-0.01
-0.06968641114982578
Aug 1, 2013
14.35
0.03
0.20949720670391062
Jul 31, 2013
14.32
0
0
Jul 30, 2013
14.32
0.01
0.06988120195667366
Jul 29, 2013
14.31
0
0
Jul 26, 2013
14.31
0
0
Jul 25, 2013
14.31
-0.01
-0.06983240223463687
Jul 24, 2013
14.32
-0.02
-0.1394700139470014
Jul 23, 2013
14.34
-0.02
-0.1392757660167131
Jul 22, 2013
14.36
0
0
Jul 19, 2013
14.36
0.01
0.06968641114982578
Jul 18, 2013
14.35
0.03
0.20949720670391062
Jul 17, 2013
14.32
0
0
Jul 16, 2013
14.32
0.01
0.06988120195667366
Jul 15, 2013
14.31
-0.01
-0.06983240223463687
Jul 12, 2013
14.32
0.03
0.2099370188943317
Jul 11, 2013
14.29
0.01
0.0700280112044818
Jul 10, 2013
14.28
0
0
Jul 9, 2013
14.28
0.04
0.2808988764044944
Jul 8, 2013
14.24
0.01
0.07027406886858749
Jul 5, 2013
14.23
0.02
0.14074595355383532
Jul 4, 2013
14.26
0.05
0.3518648838845883
Jul 3, 2013
14.21
0.01
0.07042253521126761
Jul 2, 2013
14.2
0.03
0.2117148906139732
Jul 1, 2013
14.17
0.01
0.07062146892655367
Jun 28, 2013
14.16
-0.01
-0.07057163020465773
Jun 27, 2013
14.17
0.05
0.35410764872521244
Jun 26, 2013
14.12
0.04
0.2840909090909091
Jun 25, 2013
14.08
0.01
0.07107320540156362
Jun 24, 2013
14.07
-0.1
-0.7057163020465773
Jun 21, 2013
14.17
-0.04
-0.28149190710767064
Jun 20, 2013
14.21
-0.09
-0.6293706293706294
Jun 19, 2013
14.3
0.01
0.06997900629811056
Jun 18, 2013
14.29
-0.03
-0.20949720670391062
Jun 17, 2013
14.32
0.02
0.13986013986013987
Jun 14, 2013
14.3
0.04
0.2805049088359046
Jun 13, 2013
14.26
-0.01
-0.0700770847932726
Jun 12, 2013
14.27
0.01
0.07012622720897616
Jun 11, 2013
14.26
-0.06
-0.41899441340782123
Jun 10, 2013
14.32
-0.01
-0.06978367062107467
Jun 7, 2013
14.33
0
0
Jun 6, 2013
14.33
-0.03
-0.20891364902506965
Jun 5, 2013
14.36
-0.01
-0.06958942240779402
Jun 4, 2013
14.37
0.01
0.06963788300835655
Jun 3, 2013
14.36
-0.05
-0.3469812630117974
May 31, 2013
14.41
0.01
0.06944444444444445
May 30, 2013
14.4
-0.02
-0.13869625520110956
May 29, 2013
14.42
-0.04
-0.2766251728907331
May 28, 2013
14.46
0.01
0.06920415224913495
May 27, 2013
14.45
-0.01
-0.06915629322268327
May 24, 2013
14.46
-0.02
-0.13812154696132597
May 23, 2013
14.48
0
0
May 22, 2013
14.48
0.01
0.0691085003455425
May 21, 2013
14.47
-0.03
-0.20689655172413793
May 17, 2013
14.5
0.02
0.13812154696132597
May 16, 2013
14.48
0.02
0.13831258644536654
May 15, 2013
14.46
0
0
May 14, 2013
14.46
-0.01
-0.0691085003455425
May 13, 2013
14.47
0.05
0.34674063800277394
May 10, 2013
14.42
-0.06
-0.4143646408839779
May 8, 2013
14.48
0.02
0.13831258644536654
May 7, 2013
14.46
0
0
May 6, 2013
14.46
-0.01
-0.0691085003455425
May 3, 2013
14.47
0
0
May 2, 2013
14.47
0.03
0.2077562326869806
Apr 30, 2013
14.44
0.01
0.0693000693000693
Apr 29, 2013
14.43
0.02
0.13879250520471895
Apr 26, 2013
14.41
0
0
Apr 25, 2013
14.41
0.02
0.14
Apr 24, 2013
14.39
0.01
0.07
Apr 23, 2013
14.38
0.01
0.07
Apr 22, 2013
14.37
0.02
0.14
Apr 19, 2013
14.35
-0.01
-0.07
Apr 18, 2013
14.36
0.02
0.14
Apr 17, 2013
14.34
0.01
0.07
Apr 16, 2013
14.33
-0.01
-0.07
Apr 15, 2013
14.34
0.02
0.14
Apr 12, 2013
14.32
0.01
0.07
Apr 11, 2013
14.31
0.01
0.07
Apr 10, 2013
14.3
0
0
Apr 9, 2013
14.3
0
0
Apr 8, 2013
14.3
0.01
0.07
Apr 5, 2013
14.29
0.02
0.14
Apr 4, 2013
14.27
0.03
0.21
Apr 3, 2013
14.24
0.01
0.07
Apr 2, 2013
14.23
-0.01
-0.07
Mar 28, 2013
14.24
-0.01
-0.07
Mar 27, 2013
14.25
0.01
0.07
Mar 26, 2013
14.24
-0.01
-0.07
Mar 25, 2013
14.25
0.01
0.07
Mar 22, 2013
14.24
0
0
Mar 21, 2013
14.24
0
0
Mar 20, 2013
14.24
-0.01
-0.07
Mar 19, 2013
14.25
0.01
0.07
Mar 18, 2013
14.24
0.01
0.07
Mar 15, 2013
14.23
0.01
0.07
Mar 14, 2013
14.22
0
0
Mar 13, 2013
14.22
0.01
0.07
Mar 12, 2013
14.21
0.02
0.14
Mar 11, 2013
14.19
0.01
0.07
Mar 8, 2013
14.18
0
0
Mar 7, 2013
14.18
-0.01
-0.07
Mar 6, 2013
14.19
0
0
Mar 5, 2013
14.19
0
0
Mar 4, 2013
14.19
0
0
Mar 1, 2013
14.19
0.01
0.07
Feb 28, 2013
14.18
0.01
0.07
Feb 27, 2013
14.17
0
0
Feb 26, 2013
14.17
0.03
0.21
Feb 25, 2013
14.14
-0.01
-0.07
Feb 22, 2013
14.15
0.01
0.07
Feb 21, 2013
14.14
0.03
0.21
Feb 20, 2013
14.11
0
0
Feb 19, 2013
14.11
0
0
Feb 18, 2013
14.11
0.01
0.07
Feb 15, 2013
14.1
0
0
Feb 14, 2013
14.1
0.04
0.28
Feb 13, 2013
14.06
-0.01
-0.07
Feb 12, 2013
14.07
-0.01
-0.07
Feb 11, 2013
14.08
0.01
0.07
Feb 8, 2013
14.07
0.01
0.07
Feb 7, 2013
14.06
0.02
0.14
Feb 6, 2013
14.04
0.02
0.14
Feb 5, 2013
14.02
-0.02
-0.14
Feb 4, 2013
14.04
0
0
Feb 1, 2013
14.04
0.02
0.14
Jan 31, 2013
14.02
-0.01
-0.07
Jan 30, 2013
14.03
-0.03
-0.21
Jan 29, 2013
14.06
-0.02
-0.14
Jan 28, 2013
14.08
-0.02
-0.14
Jan 25, 2013
14.1
-0.04
-0.28
Jan 24, 2013
14.14
-0.01
-0.0706713780918728
Jan 23, 2013
14.15
0
0
Jan 22, 2013
14.15
-0.01
-0.07
Jan 21, 2013
14.16
0.01
0.07
Jan 18, 2013
14.15
0
0
Jan 17, 2013
14.15
-0.03
-0.21156558533145275
Jan 16, 2013
14.18
0
0
Jan 15, 2013
14.18
0.01
0.07057163020465773
Jan 14, 2013
14.17
0.01
0.07062146892655367
Jan 11, 2013
14.16
0
0
Jan 10, 2013
14.16
-0.02
-0.14104372355430184
Jan 9, 2013
14.18
0.01
0.07057163020465773
Jan 8, 2013
14.17
0.02
0.1413427561837456
Jan 7, 2013
14.15
0.01
0.07072135785007072
Jan 4, 2013
14.14
-0.01
-0.0706713780918728
Jan 3, 2013
14.15
0
0
Jan 2, 2013
14.15
-0.02
-0.14114326040931546
Dec 31, 2012
14.17
0
0
Dec 28, 2012
14.17
0.02
0.1413427561837456
Dec 27, 2012
14.15
--
--
Dec 21, 2012
14.13
0.01
0.0708215297450425
Dec 20, 2012
14.12
0.02
0.14184397163120568
Dec 19, 2012
14.1
0
0
Dec 18, 2012
14.1
0
0
Dec 17, 2012
14.1
0
0
Dec 14, 2012
14.1
0
0
Dec 13, 2012
14.1
0.01
0.07097232079488999
Dec 12, 2012
14.09
0.01
0.07102272727272728
Dec 11, 2012
14.08
-0.01
-0.07097232079488999
Dec 10, 2012
14.09
-0.01
-0.07092198581560284
Dec 7, 2012
14.1
0.02
0.14204545454545456
Dec 6, 2012
14.08
-0.04
-0.28328611898017
Dec 5, 2012
14.12
0.08
0.57
Dec 4, 2012
14.04
0.01
0.07
Dec 3, 2012
14.03
-1390.1
-99
Nov 30, 2012
14.04
0.01
0.07
Nov 29, 2012
14.03
-0.01
-0.07
Nov 28, 2012
14.04
0.03
0.21
Nov 27, 2012
14.01
0
0
Nov 26, 2012
14.01
0.01
0.07
Nov 23, 2012
14
0.01
0.07
Nov 22, 2012
13.99
0.01
0.07
Nov 21, 2012
13.98
-0.02
-0.14
Nov 20, 2012
14
0
0
Nov 19, 2012
14
-0.02
-0.14
Nov 16, 2012
14.02
0
0
Nov 15, 2012
14.02
0
0
Nov 14, 2012
14.02
0
0
Nov 13, 2012
14.02
0.01
0.07
Nov 12, 2012
14.01
0
0
Nov 9, 2012
14.01
0
0
Nov 8, 2012
14.01
0
0
Nov 7, 2012
14.01
0.04
0.29
Nov 6, 2012
13.97
0
0
Nov 5, 2012
13.97
0.02
0.14
Nov 2, 2012
13.95
-1378.95
-99
Oct 31, 2012
13.93
0.01
0.07
Oct 30, 2012
13.92
0
0
Oct 29, 2012
13.92
0.01
0.07
Oct 26, 2012
13.91
0.02
0.14
Oct 25, 2012
13.89
-0.01
-0.07
Oct 24, 2012
13.9
0
0
Oct 23, 2012
13.9
0.02
0.14
Oct 22, 2012
13.88
0
0
Oct 19, 2012
13.88
0.01
0.07
Oct 18, 2012
13.87
0.01
0.07
Oct 17, 2012
13.86
0
0
Oct 16, 2012
13.86
-0.02
-0.14
Oct 15, 2012
13.88
0.01
0.07
Oct 12, 2012
13.87
0.02
0.14
Oct 11, 2012
13.85
0
0
Oct 10, 2012
13.85
0
0
Oct 9, 2012
13.85
0
0
Oct 8, 2012
13.85
0.02
0.14
Oct 5, 2012
13.83
0
0
Oct 4, 2012
13.83
0.01
0.07
Oct 3, 2012
13.82
0.02
0.14
Oct 2, 2012
13.8
0.01
0.07
Oct 1, 2012
13.79
-1365.65
-99
Sep 28, 2012
13.79
0.01
0.07
Sep 27, 2012
13.78
0
0
Sep 26, 2012
13.78
0
0
Sep 25, 2012
13.78
0.05
0.36
Sep 24, 2012
13.73
-0.03
-0.22
Sep 21, 2012
13.76
0
0
Sep 20, 2012
13.76
0.01
0.07
Sep 19, 2012
13.75
0.01
0.07
Sep 18, 2012
13.74
0.02
0.15
Sep 17, 2012
13.72
0.02
0.15
Sep 14, 2012
13.7
-0.01
-0.07
Sep 13, 2012
13.71
0.03
0.22
Sep 12, 2012
13.68
-0.02
-0.15
Sep 11, 2012
13.7
0.05
0.37
Sep 10, 2012
13.65
--
--
Sep 7, 2012
13.69
--
--
Sep 6, 2012
13.67
--
--
Sep 5, 2012
13.7
--
--
Sep 4, 2012
13.7
--
--
Sep 3, 2012
13.71
--
--
Aug 31, 2012
13.69
-0.02
-0.15
Aug 30, 2012
13.71
--
--
Aug 29, 2012
13.7
--
--
Aug 28, 2012
13.7
--
--
Aug 27, 2012
13.75
--
--
Aug 24, 2012
13.75
--
--
Aug 23, 2012
13.7
--
--
Aug 22, 2012
13.69
--
--
Aug 21, 2012
13.67
--
--
Aug 20, 2012
13.67
--
--
Aug 17, 2012
13.67
--
--
Aug 16, 2012
13.65
--
--
Aug 14, 2012
13.65
--
--
Aug 13, 2012
13.65
--
--
Aug 10, 2012
13.67
--
--
Aug 9, 2012
13.64
--
--
Aug 8, 2012
13.62
--
--
Aug 7, 2012
13.58
--
--
Aug 6, 2012
13.59
--
--
Aug 3, 2012
13.57
--
--
Aug 2, 2012
13.58
--
--
Aug 1, 2012
13.59
--
--
Jul 31, 2012
13.54
0.04
0.3
Jul 30, 2012
13.5
--
--
Jul 27, 2012
13.48
--
--
Jul 26, 2012
13.49
--
--
Jul 25, 2012
13.49
--
--
Jul 24, 2012
13.49
--
--
Jul 23, 2012
13.53
--
--
Jul 20, 2012
13.55
--
--
Jul 19, 2012
13.52
--
--
Jul 18, 2012
13.55
--
--
Jul 17, 2012
13.46
--
--
Jul 16, 2012
13.46
--
--
Jul 13, 2012
13.44
--
--
Jul 12, 2012
13.43
--
--
Jul 11, 2012
13.41
--
--
Jul 10, 2012
13.39
--
--
Jul 9, 2012
13.39
--
--
Jul 6, 2012
13.38
--
--
Jul 5, 2012
13.36
--
--
Jul 4, 2012
13.33
--
--
Jul 3, 2012
13.3
--
--
Jul 2, 2012
13.27
--
--
Jun 29, 2012
13.21
-0.05
-0.38
Jun 28, 2012
13.26
--
--
Jun 27, 2012
13.2
--
--
Jun 26, 2012
13.24
--
--
Jun 25, 2012
13.22
--
--
Jun 22, 2012
13.23
--
--
Jun 21, 2012
13.18
--
--
Jun 20, 2012
13.1
--
--
Jun 19, 2012
13.22
--
--
Jun 18, 2012
13.19
--
--
Jun 15, 2012
13.16
--
--
Jun 14, 2012
13.14
--
--
Jun 13, 2012
13.15
--
--
Jun 12, 2012
13.17
--
--
Jun 11, 2012
13.21
--
--
Jun 8, 2012
13.19
--
--
Jun 7, 2012
13.15
--
--
Jun 6, 2012
13.15
--
--
Jun 5, 2012
13.17
--
--
Jun 4, 2012
13.17
--
--
Jun 1, 2012
13.18
--
--
May 31, 2012
13.17
0.01
0.08
May 30, 2012
13.16
--
--
May 29, 2012
13.15
--
--
May 25, 2012
13.14
--
--
May 24, 2012
13.13
--
--
May 23, 2012
13.14
--
--
May 22, 2012
13.13
--
--
May 21, 2012
13.12
--
--
May 18, 2012
13.14
--
--
May 16, 2012
13.11
--
--
May 15, 2012
13.2
--
--
May 14, 2012
13.22
--
--
May 11, 2012
13.21
--
--
May 10, 2012
13.21
--
--
May 9, 2012
13.18
--
--
May 8, 2012
13.23
--
--
May 7, 2012
13.23
--
--
May 4, 2012
13.22
--
--
May 3, 2012
13.2
--
--
May 2, 2012
13.2
--
--
Apr 30, 2012
13.16
0.03
0.23
Apr 27, 2012
13.13
--
--
Apr 26, 2012
13.12
--
--
Apr 25, 2012
13.09
--
--
Apr 24, 2012
13.09
--
--
Apr 23, 2012
13.05
--
--
Apr 20, 2012
13.09
--
--
Apr 19, 2012
13.11
--
--
Apr 18, 2012
13.11
--
--
Apr 17, 2012
13.11
--
--
Apr 16, 2012
13.11
--
--
Apr 13, 2012
13.14
--
--
Apr 12, 2012
13.11
--
--
Apr 11, 2012
13.15
--
--
Apr 10, 2012
13.13
--
--
Apr 5, 2012
13.14
--
--
Apr 4, 2012
13.15
--
--
Apr 3, 2012
13.16
--
--
Apr 2, 2012
13.22
--
--
Mar 30, 2012
13.15
-0.01
-0.08
Mar 29, 2012
13.16
--
--
Mar 28, 2012
13.16
--
--
Mar 27, 2012
13.14
--
--
Mar 26, 2012
13.13
--
--
Mar 23, 2012
13.15
--
--
Mar 22, 2012
13.15
--
--
Mar 21, 2012
13.15
--
--
Mar 20, 2012
13.13
--
--
Mar 19, 2012
13.16
--
--
Mar 16, 2012
13.09
--
--
Mar 15, 2012
13.12
--
--
Mar 14, 2012
13.13
--
--
Mar 13, 2012
13.18
--
--
Mar 12, 2012
13.14
--
--
Mar 9, 2012
13.18
--
--
Mar 8, 2012
13.15
--
--
Mar 7, 2012
13.09
--
--
Mar 6, 2012
13.1
--
--
Mar 5, 2012
13.1
--
--
Mar 2, 2012
13.1
--
--
Mar 1, 2012
13.1
--
--
Feb 29, 2012
13.04
0.03
0.23
Feb 28, 2012
13.01
--
--
Feb 27, 2012
13.04
--
--
Feb 24, 2012
12.96
--
--
Feb 23, 2012
12.93
--
--
Feb 22, 2012
12.91
--
--
Feb 21, 2012
12.89
--
--
Feb 20, 2012
12.88
--
--
Feb 17, 2012
12.87
--
--
Feb 16, 2012
12.92
--
--
Feb 15, 2012
12.89
--
--
Feb 14, 2012
12.89
--
--
Feb 13, 2012
12.87
--
--
Feb 10, 2012
12.87
--
--
Feb 9, 2012
12.86
--
--
Feb 8, 2012
12.87
--
--
Feb 7, 2012
12.88
--
--
Feb 6, 2012
12.88
--
--
Feb 3, 2012
12.84
--
--
Feb 2, 2012
12.84
--
--
Feb 1, 2012
12.83
--
--
Jan 31, 2012
12.81
0.01
0.08
Jan 30, 2012
12.8
--
--
Jan 27, 2012
12.78
--
--
Jan 26, 2012
12.76
--
--
Jan 25, 2012
12.7
--
--
Jan 24, 2012
12.66
--
--
Jan 23, 2012
12.62
--
--
Jan 20, 2012
12.62
--
--
Jan 19, 2012
12.61
--
--
Jan 18, 2012
12.6
--
--
Jan 17, 2012
12.6
--
--
Jan 16, 2012
12.59
--
--
Jan 13, 2012
12.59
--
--
Jan 12, 2012
12.56
--
--
Jan 11, 2012
12.54
--
--
Jan 10, 2012
12.52
--
--
Jan 9, 2012
12.53
--
--
Jan 6, 2012
12.53
--
--
Jan 5, 2012
12.53
--
--
Jan 4, 2012
12.52
--
--
Jan 3, 2012
12.5
--
--
Jan 2, 2012
12.47
--
--
Dec 30, 2011
12.49
0.02
0.16
Dec 29, 2011
12.47
--
--
Dec 28, 2011
12.46
--
--
Dec 27, 2011
12.45
--
--
Dec 23, 2011
12.43
--
--
Dec 22, 2011
12.42
--
--
Dec 21, 2011
12.42
--
--
Dec 20, 2011
12.39
--
--
Dec 19, 2011
12.41
--
--
Dec 16, 2011
12.4
--
--
Dec 15, 2011
12.37
--
--
Dec 14, 2011
12.36
--
--
Dec 13, 2011
12.33
--
--
Dec 12, 2011
12.34
--
--
Dec 9, 2011
12.32
--
--
Dec 8, 2011
12.34
--
--
Dec 7, 2011
12.32
--
--
Dec 6, 2011
12.27
--
--
Dec 5, 2011
12.26
--
--
Dec 2, 2011
12.23
--
--
Dec 1, 2011
12.23
--
--
Nov 30, 2011
12.12
0.06
0.5
Nov 29, 2011
12.06
--
--
Nov 28, 2011
12.08
--
--
Nov 25, 2011
12.11
--
--
Nov 24, 2011
12.16
--
--
Nov 23, 2011
12.22
--
--
Nov 22, 2011
12.31
--
--
Nov 21, 2011
12.35
--
--
Nov 18, 2011
12.29
--
--
Nov 17, 2011
12.39
--
--
Nov 16, 2011
12.44
--
--
Nov 15, 2011
12.48
--
--
Nov 14, 2011
12.5
--
--
Nov 11, 2011
12.47
--
--
Nov 10, 2011
12.5
--
--
Nov 9, 2011
12.54
--
--
Nov 8, 2011
12.52
--
--
Nov 7, 2011
12.52
--
--
Nov 4, 2011
12.54
--
--
Nov 3, 2011
12.5
--
--
Nov 2, 2011
12.52
--
--
Oct 31, 2011
12.52
0.05
0.4
Oct 28, 2011
12.47
--
--
Oct 27, 2011
12.44
--
--
Oct 26, 2011
12.4
--
--
Oct 25, 2011
12.38
--
--
Oct 24, 2011
12.36
--
--
Oct 21, 2011
12.32
--
--
Oct 20, 2011
12.33
--
--
Oct 19, 2011
12.34
--
--
Oct 18, 2011
12.35
--
--
Oct 17, 2011
12.33
--
--
Oct 14, 2011
12.26
--
--
Oct 13, 2011
12.28
--
--
Oct 12, 2011
12.28
--
--
Oct 11, 2011
12.23
--
--
Oct 10, 2011
12.2
--
--
Oct 7, 2011
12.2
--
--
Oct 6, 2011
12.23
--
--
Oct 5, 2011
12.23
--
--
Oct 4, 2011
12.28
--
--
Oct 3, 2011
12.28
--
--
Sep 30, 2011
12.26
0.03
0.25
Sep 29, 2011
12.23
--
--
Sep 28, 2011
12.23
--
--
Sep 27, 2011
12.22
--
--
Sep 26, 2011
12.27
--
--
Sep 23, 2011
12.3
--
--
Sep 22, 2011
12.32
--
--
Sep 21, 2011
12.34
--
--
Sep 20, 2011
12.35
--
--
Sep 19, 2011
12.38
--
--
Sep 16, 2011
12.34
--
--
Sep 15, 2011
12.27
--
--
Sep 14, 2011
12.31
--
--
Sep 13, 2011
12.33
--
--
Sep 12, 2011
12.4
--
--
Sep 9, 2011
12.47
--
--
Sep 8, 2011
12.45
--
--
Sep 7, 2011
12.42
--
--
Sep 6, 2011
12.47
--
--
Sep 5, 2011
12.51
--
--
Sep 2, 2011
12.48
--
--
Sep 1, 2011
12.38
--
--
Aug 31, 2011
12.39
0
0
Aug 30, 2011
12.39
--
--
Aug 29, 2011
12.35
--
--
Aug 26, 2011
12.39
--
--
Aug 25, 2011
12.37
--
--
Aug 24, 2011
12.35
--
--
Aug 23, 2011
12.41
--
--
Aug 22, 2011
12.42
--
--
Aug 19, 2011
12.45
--
--
Aug 18, 2011
12.46
--
--
Aug 17, 2011
12.39
--
--
Aug 16, 2011
12.4
--
--
Aug 12, 2011
12.36
--
--
Aug 11, 2011
12.4
--
--
Aug 10, 2011
12.48
--
--
Aug 9, 2011
12.43
--
--
Aug 8, 2011
12.49
--
--
Aug 5, 2011
12.52
--
--
Aug 4, 2011
12.61
--
--
Aug 3, 2011
12.55
--
--
Aug 2, 2011
12.57
--
--
Aug 1, 2011
12.56
--
--
Jul 29, 2011
12.54
0.02
0.16
Jul 28, 2011
12.52
--
--
Jul 27, 2011
12.52
--
--
Jul 26, 2011
12.52
--
--
Jul 25, 2011
12.47
--
--
Jul 22, 2011
12.46
--
--
Jul 21, 2011
12.4
--
--
Jul 20, 2011
12.44
--
--
Jul 19, 2011
12.45
--
--
Jul 18, 2011
12.47
--
--
Jul 15, 2011
12.47
--
--
Jul 14, 2011
12.45
--
--
Jul 13, 2011
12.47
--
--
Jul 12, 2011
12.47
--
--
Jul 11, 2011
12.49
--
--
Jul 8, 2011
12.44
--
--
Jul 7, 2011
12.39
--
--
Jul 6, 2011
12.42
--
--
Jul 5, 2011
12.38
--
--
Jul 4, 2011
12.37
--
--
Jul 1, 2011
12.36
--
--
Jun 30, 2011
12.36
0
0
Jun 29, 2011
12.36
--
--
Jun 28, 2011
12.37
--
--
Jun 27, 2011
12.4
--
--
Jun 24, 2011
12.46
--
--
Jun 22, 2011
12.38
--
--
Jun 21, 2011
12.38
--
--
Jun 20, 2011
12.37
--
--
Jun 17, 2011
12.38
--
--
Jun 16, 2011
12.39
--
--
Jun 15, 2011
12.39
--
--
Jun 14, 2011
12.39
--
--
Jun 10, 2011
12.4
--
--
Jun 9, 2011
12.39
--
--
Jun 8, 2011
12.38
--
--
Jun 7, 2011
12.37
--
--
Jun 6, 2011
12.38
--
--
Jun 3, 2011
12.43
--
--
Jun 1, 2011
12.44
--
--
May 31, 2011
12.4
-0.02
-0.16
May 30, 2011
12.42
--
--
May 27, 2011
12.42
--
--
May 26, 2011
12.42
--
--
May 25, 2011
12.41
--
--
May 24, 2011
12.39
--
--
May 23, 2011
12.41
--
--
May 20, 2011
12.39
--
--
May 19, 2011
12.35
--
--
May 18, 2011
12.37
--
--
May 17, 2011
12.37
--
--
May 16, 2011
12.37
--
--
May 13, 2011
12.38
--
--
May 12, 2011
12.38
--
--
May 11, 2011
12.36
--
--
May 10, 2011
12.36
--
--
May 9, 2011
12.36
--
--
May 6, 2011
12.31
--
--
May 5, 2011
12.29
--
--
May 4, 2011
12.24
--
--
May 3, 2011
12.27
--
--
May 2, 2011
12.27
--
--
Apr 29, 2011
12.31
0.05
0.41
Apr 28, 2011
12.26
--
--
Apr 27, 2011
12.25
--
--
Apr 26, 2011
12.27
--
--
Apr 21, 2011
12.25
--
--
Apr 20, 2011
12.24
--
--
Apr 19, 2011
12.23
--
--
Apr 18, 2011
12.25
--
--
Apr 15, 2011
12.22
--
--
Apr 14, 2011
12.21
--
--
Apr 13, 2011
12.19
--
--
Apr 12, 2011
12.19
--
--
Apr 11, 2011
12.17
--
--
Apr 8, 2011
12.17
--
--
Apr 7, 2011
12.19
--
--
Apr 6, 2011
12.19
--
--
Apr 5, 2011
12.19
--
--
Apr 4, 2011
12.23
--
--
Apr 1, 2011
12.17
--
--
Mar 31, 2011
12.18
0
0
Mar 30, 2011
12.18
--
--
Mar 29, 2011
12.19
--
--
Mar 28, 2011
12.18
--
--
Mar 25, 2011
12.19
--
--
Mar 24, 2011
12.2
--
--
Mar 23, 2011
12.2
--
--
Mar 22, 2011
12.18
--
--
Mar 21, 2011
12.18
--
--
Mar 18, 2011
12.19
--
--
Mar 17, 2011
12.2
--
--
Mar 16, 2011
12.23
--
--
Mar 15, 2011
12.21
--
--
Mar 14, 2011
12.2
--
--
Mar 11, 2011
12.2
--
--
Mar 10, 2011
12.19
--
--
Mar 9, 2011
12.18
--
--
Mar 8, 2011
12.18
--
--
Mar 7, 2011
12.16
--
--
Mar 4, 2011
12.16
--
--
Mar 3, 2011
12.17
--
--
Mar 2, 2011
12.22
--
--
Mar 1, 2011
12.23
--
--
Feb 28, 2011
12.22
0
0
Feb 25, 2011
12.22
--
--
Feb 24, 2011
12.22
--
--
Feb 23, 2011
12.23
--
--
Feb 22, 2011
12.23
--
--
Feb 21, 2011
12.23
--
--
Feb 18, 2011
12.22
--
--
Feb 17, 2011
12.23
--
--
Feb 16, 2011
12.21
--
--
Feb 15, 2011
12.18
--
--
Feb 14, 2011
12.18
--
--
Feb 11, 2011
12.18
--
--
Feb 10, 2011
12.16
--
--
Feb 9, 2011
12.16
--
--
Feb 8, 2011
12.16
--
--
Feb 7, 2011
12.16
--
--
Feb 4, 2011
12.15
--
--
Feb 3, 2011
12.09
--
--
Feb 2, 2011
12.13
--
--
Feb 1, 2011
12.12
--
--
Jan 31, 2011
12.13
0.02
0.17
Jan 28, 2011
12.11
--
--
Jan 27, 2011
12.12
--
--
Jan 26, 2011
12.13
--
--
Jan 25, 2011
12.16
--
--
Jan 24, 2011
12.14
--
--
Jan 21, 2011
12.11
--
--
Jan 20, 2011
12.11
--
--
Jan 19, 2011
12.14
--
--
Jan 18, 2011
12.13
--
--
Jan 17, 2011
12.15
--
--
Jan 14, 2011
12.15
--
--
Jan 13, 2011
12.13
--
--
Jan 12, 2011
12.15
--
--
Jan 11, 2011
12.2
--
--
Jan 10, 2011
12.2
--
--
Jan 7, 2011
12.2
--
--
Jan 6, 2011
12.18
--
--
Jan 5, 2011
12.21
--
--
Jan 4, 2011
12.21
--
--
Jan 3, 2011
12.19
--
--
Dec 31, 2010
12.18
0
0
Dec 30, 2010
12.18
--
--
Dec 29, 2010
12.16
--
--
Dec 28, 2010
12.17
--
--
Dec 27, 2010
12.15
--
--
Dec 23, 2010
12.16
--
--
Dec 22, 2010
12.16
--
--
Dec 21, 2010
12.14
--
--
Dec 20, 2010
12.14
--
--
Dec 17, 2010
12.11
--
--
Dec 16, 2010
12.09
--
--
Dec 15, 2010
12.1
--
--
Dec 14, 2010
12.1
--
--
Dec 13, 2010
12.11
--
--
Dec 10, 2010
12.12
--
--
Dec 9, 2010
12.14
--
--
Dec 8, 2010
12.14
--
--
Dec 7, 2010
12.17
--
--
Dec 6, 2010
12.19
--
--
Dec 3, 2010
12.16
--
--
Dec 2, 2010
12.17
--
--
Dec 1, 2010
12.17
--
--
Nov 30, 2010
12.19
-0.02
-0.16
Nov 29, 2010
12.21
--
--
Nov 26, 2010
12.22
--
--
Nov 25, 2010
12.24
--
--
Nov 24, 2010
12.27
--
--
Nov 23, 2010
12.3
--
--
Nov 22, 2010
12.28
--
--
Nov 19, 2010
12.26
--
--
Nov 18, 2010
12.28
--
--
Nov 17, 2010
12.3
--
--
Nov 16, 2010
12.31
--
--
Nov 15, 2010
12.31
--
--
Nov 12, 2010
12.32
--
--
Nov 11, 2010
12.36
--
--
Nov 10, 2010
12.38
--
--
Nov 9, 2010
12.4
--
--
Nov 8, 2010
12.41
--
--
Nov 5, 2010
12.4
--
--
Nov 4, 2010
12.34
--
--
Nov 3, 2010
12.39
--
--
Nov 2, 2010
12.37
--
--
Oct 29, 2010
12.35
0.06
0.49
Oct 28, 2010
12.29
--
--
Oct 27, 2010
12.28
--
--
Oct 26, 2010
12.35
--
--
Oct 25, 2010
12.37
--
--
Oct 22, 2010
12.36
--
--
Oct 21, 2010
12.36
--
--
Oct 20, 2010
12.37
--
--
Oct 19, 2010
12.38
--
--
Oct 18, 2010
12.39
--
--
Oct 15, 2010
12.42
--
--
Oct 14, 2010
12.44
--
--
Oct 13, 2010
12.45
--
--
Oct 12, 2010
12.45
--
--
Oct 11, 2010
12.44
--
--
Oct 8, 2010
12.42
--
--
Oct 7, 2010
12.42
--
--
Oct 6, 2010
12.42
--
--
Oct 5, 2010
12.39
--
--
Oct 4, 2010
12.38
--
--
Oct 1, 2010
12.34
--
--
Sep 30, 2010
12.4
0.03
0.24
Sep 29, 2010
12.37
--
--
Sep 28, 2010
12.38
--
--
Sep 27, 2010
12.38
--
--
Sep 24, 2010
12.4
--
--
Sep 23, 2010
12.37
--
--
Sep 22, 2010
12.35
--
--
Sep 21, 2010
12.32
--
--
Sep 20, 2010
12.32
--
--
Sep 17, 2010
12.33
--
--
Sep 16, 2010
12.31
--
--
Sep 15, 2010
12.34
--
--
Sep 14, 2010
12.35
--
--
Sep 13, 2010
12.33
--
--
Sep 10, 2010
12.33
--
--
Sep 9, 2010
12.34
--
--
Sep 8, 2010
12.36
--
--
Sep 7, 2010
12.37
--
--
Sep 6, 2010
12.34
--
--
Sep 3, 2010
12.32
--
--
Sep 2, 2010
12.34
--
--
Sep 1, 2010
12.34
--
--
Aug 31, 2010
12.37
0
0
Aug 30, 2010
12.37
--
--
Aug 27, 2010
12.37
--
--
Aug 26, 2010
12.42
--
--
Aug 25, 2010
12.38
--
--
Aug 24, 2010
12.38
--
--
Aug 23, 2010
12.34
--
--
Aug 20, 2010
12.34
--
--
Aug 19, 2010
12.32
--
--
Aug 18, 2010
12.31
--
--
Aug 17, 2010
12.29
--
--
Aug 16, 2010
12.29
--
--
Aug 13, 2010
12.27
--
--
Aug 12, 2010
12.27
--
--
Aug 11, 2010
12.27
--
--
Aug 10, 2010
12.24
--
--
Aug 9, 2010
12.29
--
--
Aug 6, 2010
12.18
--
--
Aug 5, 2010
12.21
--
--
Aug 4, 2010
12.21
--
--
Aug 3, 2010
12.19
--
--
Aug 2, 2010
12.2
--
--
Jul 30, 2010
12.14
-0.03
-0.25
Jul 29, 2010
12.17
--
--
Jul 28, 2010
12.11
--
--
Jul 27, 2010
12.09
--
--
Jul 26, 2010
12.09
--
--
Jul 23, 2010
12.09
--
--
Jul 22, 2010
12.09
--
--
Jul 21, 2010
12.08
--
--
Jul 20, 2010
12.06
--
--
Jul 19, 2010
12.1
--
--
Jul 16, 2010
12.06
--
--
Jul 15, 2010
12.04
--
--
Jul 14, 2010
12.06
--
--
Jul 13, 2010
12.05
--
--
Jul 12, 2010
12.05
--
--
Jul 9, 2010
12.07
--
--
Jul 8, 2010
12.02
--
--
Jul 7, 2010
11.98
--
--
Jul 6, 2010
12.03
--
--
Jul 5, 2010
12.04
--
--
Jul 2, 2010
12.02
--
--
Jul 1, 2010
12.07
--
--
Jun 30, 2010
12.04
-0.01
-0.08
Jun 29, 2010
12.05
--
--
Jun 28, 2010
11.99
--
--
Jun 25, 2010
12.02
--
--
Jun 24, 2010
12.03
--
--
Jun 22, 2010
11.95
--
--
Jun 21, 2010
11.99
--
--
Jun 18, 2010
11.93
--
--
Jun 17, 2010
11.99
--
--
Jun 16, 2010
12
--
--
Jun 15, 2010
11.99
--
--
Jun 14, 2010
12.01
--
--
Jun 11, 2010
12
--
--
Jun 10, 2010
11.98
--
--
Jun 9, 2010
12.06
--
--
Jun 8, 2010
11.99
--
--
Jun 7, 2010
12.03
--
--
Jun 4, 2010
12.04
--
--
Jun 3, 2010
12
--
--
Jun 2, 2010
12.01
--
--
Jun 1, 2010
12.01
--
--
May 31, 2010
12
0.01
0.08
May 28, 2010
11.99
--
--
May 27, 2010
11.97
--
--
May 26, 2010
11.98
--
--
May 25, 2010
11.99
--
--
May 21, 2010
12
--
--
May 20, 2010
12.03
--
--
May 19, 2010
12.03
--
--
May 18, 2010
12.03
--
--
May 17, 2010
12.02
--
--
May 14, 2010
12.04
--
--
May 12, 2010
11.99
--
--
May 11, 2010
12.02
--
--
May 10, 2010
11.97
--
--
May 7, 2010
12.03
--
--
May 6, 2010
12
--
--
May 5, 2010
12.02
--
--
May 4, 2010
12
--
--
May 3, 2010
11.96
--
--
Apr 30, 2010
11.97
-0.02
-0.17
Apr 29, 2010
11.99
--
--
Apr 28, 2010
11.96
--
--
Apr 27, 2010
11.96
--
--
Apr 26, 2010
11.96
--
--
Apr 23, 2010
11.95
--
--
Apr 22, 2010
11.97
--
--
Apr 21, 2010
11.95
--
--
Apr 20, 2010
11.94
--
--
Apr 19, 2010
12.03
--
--
Apr 16, 2010
11.92
--
--
Apr 15, 2010
11.9
--
--
Apr 14, 2010
11.89
--
--
Apr 13, 2010
11.88
--
--
Apr 12, 2010
11.86
--
--
Apr 9, 2010
11.87
--
--
Apr 8, 2010
11.9
--
--
Apr 7, 2010
11.96
--
--
Apr 6, 2010
11.87
--
--
Apr 1, 2010
11.87
--
--
Mar 31, 2010
11.87
0.02
0.17
Mar 30, 2010
11.85
--
--
Mar 29, 2010
11.84
--
--
Mar 26, 2010
11.82
--
--
Mar 25, 2010
11.75
--
--
Mar 24, 2010
11.85
--
--
Mar 23, 2010
11.85
--
--
Mar 22, 2010
11.84
--
--
Mar 19, 2010
11.83
--
--
Mar 18, 2010
11.83
--
--
Mar 17, 2010
11.74
--
--
Mar 16, 2010
11.71
--
--
Mar 15, 2010
11.78
--
--
Mar 12, 2010
11.68
--
--
Mar 11, 2010
11.78
--
--
Mar 10, 2010
11.78
--
--
Mar 9, 2010
11.79
--
--
Mar 8, 2010
11.76
--
--
Mar 5, 2010
11.75
--
--
Mar 4, 2010
11.75
--
--
Mar 3, 2010
11.74
--
--
Mar 2, 2010
11.74
--
--
Mar 1, 2010
11.74
--
--
Feb 26, 2010
11.74
0.01
0.09
Feb 25, 2010
11.73
--
--
Feb 24, 2010
11.71
--
--
Feb 23, 2010
11.7
--
--
Feb 22, 2010
11.66
--
--
Feb 19, 2010
11.65
--
--
Feb 18, 2010
11.67
--
--
Feb 17, 2010
11.68
--
--
Feb 16, 2010
11.67
--
--
Feb 15, 2010
11.66
--
--
Feb 12, 2010
11.66
--
--
Feb 11, 2010
11.65
--
--
Feb 10, 2010
11.66
--
--
Feb 9, 2010
11.75
--
--
Feb 8, 2010
11.68
--
--
Feb 5, 2010
11.68
--
--
Feb 4, 2010
11.67
--
--
Feb 3, 2010
11.64
--
--
Feb 2, 2010
11.65
--
--
Feb 1, 2010
11.65
--
--
Jan 29, 2010
11.64
-0.01
-0.09
Jan 28, 2010
11.65
--
--
Jan 27, 2010
11.65
--
--
Jan 26, 2010
11.65
--
--
Jan 25, 2010
11.64
--
--
Jan 22, 2010
11.56
--
--
Jan 21, 2010
11.64
--
--
Jan 20, 2010
11.64
--
--
Jan 19, 2010
11.63
--
--
Jan 18, 2010
11.64
--
--
Jan 15, 2010
11.63
--
--
Jan 14, 2010
11.62
--
--
Jan 13, 2010
11.61
--
--
Jan 12, 2010
11.61
--
--
Jan 11, 2010
11.6
--
--
Jan 8, 2010
11.57
--
--
Jan 7, 2010
11.55
--
--
Jan 6, 2010
11.52
--
--
Jan 5, 2010
11.51
--
--
Jan 4, 2010
11.49
--
--
Dec 31, 2009
11.48
0
0
Dec 30, 2009
11.48
--
--
Dec 29, 2009
11.48
--
--
Dec 28, 2009
11.5
--
--
Dec 23, 2009
11.5
--
--
Dec 22, 2009
11.52
--
--
Dec 21, 2009
11.54
--
--
Dec 18, 2009
11.55
--
--
Dec 17, 2009
11.54
--
--
Dec 16, 2009
11.5
--
--
Dec 15, 2009
11.5
--
--
Dec 14, 2009
11.5
--
--
Dec 11, 2009
11.48
--
--
Dec 10, 2009
11.5
--
--
Dec 9, 2009
11.51
--
--
Dec 8, 2009
11.51
--
--
Dec 7, 2009
11.47
--
--
Dec 4, 2009
11.46
--
--
Dec 3, 2009
11.47
--
--
Dec 2, 2009
11.49
--
--
Dec 1, 2009
11.49
--
--
Nov 30, 2009
11.47
-0.01
-0.09
Nov 27, 2009
11.48
--
--
Nov 26, 2009
11.48
--
--
Nov 25, 2009
11.46
--
--
Nov 24, 2009
11.47
--
--
Nov 23, 2009
11.46
--
--
Nov 20, 2009
11.45
--
--
Nov 19, 2009
11.46
--
--
Nov 18, 2009
11.45
--
--
Nov 17, 2009
11.53
--
--
Nov 16, 2009
11.42
--
--
Nov 13, 2009
11.4
--
--
Nov 12, 2009
11.39
--
--
Nov 11, 2009
11.39
--
--
Nov 10, 2009
11.39
--
--
Nov 9, 2009
11.37
--
--
Nov 6, 2009
11.34
--
--
Nov 5, 2009
11.34
--
--
Nov 4, 2009
11.36
--
--
Nov 3, 2009
11.39
--
--
Nov 2, 2009
11.39
--
--
Oct 30, 2009
11.37
0.02
0.18
Oct 29, 2009
11.35
--
--
Oct 28, 2009
11.37
--
--
Oct 27, 2009
11.37
--
--
Oct 26, 2009
11.33
--
--
Oct 23, 2009
11.33
--
--
Oct 22, 2009
11.32
--
--
Oct 21, 2009
11.32
--
--
Oct 20, 2009
11.34
--
--
Oct 19, 2009
11.31
--
--
Oct 16, 2009
11.3
--
--
Oct 15, 2009
11.3
--
--
Oct 14, 2009
11.33
--
--
Oct 13, 2009
11.33
--
--
Oct 12, 2009
11.31
--
--
Oct 9, 2009
11.31
--
--
Oct 8, 2009
11.33
--
--
Oct 7, 2009
11.31
--
--
Oct 6, 2009
11.3
--
--
Oct 5, 2009
11.31
--
--
Oct 2, 2009
11.3
--
--
Oct 1, 2009
11.29
--
--
Sep 30, 2009
11.29
0.02
0.18
Sep 29, 2009
11.27
--
--
Sep 28, 2009
11.27
--
--
Sep 25, 2009
11.25
--
--
Sep 24, 2009
11.24
--
--
Sep 23, 2009
11.21
--
--
Sep 22, 2009
11.2
--
--
Sep 21, 2009
11.2
--
--
Sep 18, 2009
11.19
--
--
Sep 17, 2009
11.19
--
--
Sep 16, 2009
11.2
--
--
Sep 15, 2009
11.2
--
--
Sep 14, 2009
11.2
--
--
Sep 11, 2009
11.18
--
--
Sep 10, 2009
11.16
--
--
Sep 9, 2009
11.16
--
--
Sep 8, 2009
11.17
--
--
Sep 7, 2009
11.16
--
--
Sep 4, 2009
11.26
--
--
Sep 3, 2009
11.14
--
--
Sep 2, 2009
11.03
--
--
Sep 1, 2009
11.12
--
--
Aug 31, 2009
11.12
0.01
0.09
Aug 28, 2009
11.11
--
--
Aug 27, 2009
11.12
--
--
Aug 26, 2009
11.11
--
--
Aug 25, 2009
11.1
--
--
Aug 24, 2009
11.08
--
--
Aug 21, 2009
11.09
--
--
Aug 20, 2009
11.11
--
--
Aug 19, 2009
11.11
--
--
Aug 18, 2009
11.2
--
--
Aug 17, 2009
11.09
--
--
Aug 14, 2009
11.08
--
--
Aug 13, 2009
11.04
--
--
Aug 12, 2009
11.03
--
--
Aug 11, 2009
11.03
--
--
Aug 10, 2009
11.1
--
--
Aug 7, 2009
10.98
--
--
Aug 6, 2009
11
--
--
Aug 5, 2009
11.09
--
--
Aug 4, 2009
11.1
--
--
Aug 3, 2009
10.98
--
--
Jul 31, 2009
10.96
0.04
0.37
Jul 30, 2009
10.92
--
--
Jul 29, 2009
10.97
--
--
Jul 28, 2009
10.94
--
--
Jul 27, 2009
10.91
--
--
Jul 24, 2009
10.89
--
--
Jul 23, 2009
10.89
--
--
Jul 22, 2009
10.88
--
--
Jul 21, 2009
10.84
--
--
Jul 20, 2009
10.81
--
--
Jul 17, 2009
10.81
--
--
Jul 16, 2009
10.8
--
--
Jul 15, 2009
10.89
--
--
Jul 14, 2009
10.88
--
--
Jul 13, 2009
10.78
--
--
Jul 10, 2009
10.76
--
--
Jul 9, 2009
10.74
--
--
Jul 8, 2009
10.74
--
--
Jul 7, 2009
10.73
--
--
Jul 6, 2009
10.72
--
--
Jul 3, 2009
10.7
--
--
Jul 2, 2009
10.67
--
--
Jul 1, 2009
10.63
--
--
Jun 30, 2009
10.6
-0.01
-0.09
Jun 29, 2009
10.61
--
--
Jun 26, 2009
10.59
--
--
Jun 25, 2009
10.58
--
--
Jun 24, 2009
10.57
--
--
Jun 22, 2009
10.55
--
--
Jun 19, 2009
10.53
--
--
Jun 18, 2009
10.55
--
--
Jun 17, 2009
10.54
--
--
Jun 16, 2009
10.52
--
--
Jun 15, 2009
10.5
--
--
Jun 12, 2009
10.46
--
--
Jun 11, 2009
10.41
--
--
Jun 10, 2009
10.43
--
--
Jun 9, 2009
10.42
--
--
Jun 8, 2009
10.4
--
--
Jun 5, 2009
10.39
--
--
Jun 4, 2009
10.4
--
--
Jun 3, 2009
10.42
--
--
Jun 2, 2009
10.46
--
--
May 29, 2009
10.31
0.14
1.38
May 28, 2009
10.17
--
--
May 27, 2009
10.27
--
--
May 26, 2009
10.37
--
--
May 25, 2009
10.26
--
--
May 22, 2009
10.27
--
--
May 20, 2009
10.23
--
--
May 19, 2009
10.2
--
--
May 18, 2009
10.2
--
--
May 15, 2009
10.19
--
--
May 14, 2009
10.2
--
--
May 13, 2009
10.18
--
--
May 12, 2009
10.01
--
--
May 11, 2009
10.08
--
--
May 8, 2009
10.02
--
--
May 7, 2009
10.08
--
--
May 6, 2009
9.95
--
--
May 5, 2009
9.92
--
--
May 4, 2009
9.88
--
--
Apr 30, 2009
9.85
0.03
0.31
Apr 29, 2009
9.82
--
--
Apr 28, 2009
9.79
--
--
Apr 27, 2009
9.77
--
--
Apr 24, 2009
9.81
--
--
Apr 23, 2009
9.69
--
--
Apr 22, 2009
9.67
--
--
Apr 21, 2009
9.68
--
--
Apr 20, 2009
9.63
--
--
Apr 17, 2009
9.58
--
--
Apr 16, 2009
9.54
--
--
Apr 15, 2009
9.54
--
--
Apr 14, 2009
9.46
--
--
Apr 9, 2009
9.38
--
--
Apr 8, 2009
9.35
--
--
Apr 7, 2009
9.32
--
--
Apr 6, 2009
9.27
--
--
Apr 3, 2009
9.27
--
--
Apr 2, 2009
9.23
--
--
Apr 1, 2009
9.23
--
--
Mar 31, 2009
9.18
0.05
0.55
Mar 30, 2009
9.13
--
--
Mar 27, 2009
9.08
--
--
Mar 26, 2009
9.01
--
--
Mar 25, 2009
8.98
--
--
Mar 24, 2009
8.98
--
--
Mar 23, 2009
8.97
--
--
Mar 20, 2009
8.94
--
--
Mar 19, 2009
8.96
--
--
Mar 18, 2009
8.8
--
--
Mar 17, 2009
8.82
--
--
Mar 16, 2009
8.83
--
--
Mar 13, 2009
8.84
--
--
Mar 12, 2009
8.85
--
--
Mar 11, 2009
8.95
--
--
Mar 10, 2009
9.02
--
--
Mar 9, 2009
9.08
--
--
Mar 6, 2009
9.16
--
--
Mar 5, 2009
9.18
--
--
Mar 4, 2009
9.18
--
--
Mar 3, 2009
9.22
--
--
Mar 2, 2009
9.24
--
--
Feb 27, 2009
9.24
0
0
Feb 26, 2009
9.24
--
--
Feb 25, 2009
9.31
--
--
Feb 24, 2009
9.35
--
--
Feb 23, 2009
9.39
--
--
Feb 20, 2009
9.39
--
--
Feb 19, 2009
9.39
--
--
Feb 18, 2009
9.49
--
--
Feb 17, 2009
9.49
--
--
Feb 16, 2009
9.51
--
--
Feb 13, 2009
9.5
--
--
Feb 12, 2009
9.53
--
--
Feb 11, 2009
9.5
--
--
Feb 10, 2009
9.47
--
--
Feb 9, 2009
9.46
--
--
Feb 6, 2009
9.47
--
--
Feb 5, 2009
9.49
--
--
Feb 4, 2009
9.47
--
--
Feb 3, 2009
9.54
--
--
Feb 2, 2009
9.48
--
--
Jan 30, 2009
9.52
0.11
1.17
Jan 29, 2009
9.41
--
--
Jan 28, 2009
9.38
--
--
Jan 27, 2009
9.36
--
--
Jan 26, 2009
9.36
--
--
Jan 23, 2009
9.53
--
--
Jan 22, 2009
9.61
--
--
Jan 21, 2009
9.62
--
--
Jan 20, 2009
9.69
--
--
Jan 19, 2009
9.66
--
--
Jan 16, 2009
9.75
--
--
Jan 15, 2009
9.81
--
--
Jan 14, 2009
9.8
--
--
Jan 13, 2009
9.81
--
--
Jan 12, 2009
9.78
--
--
Jan 9, 2009
9.77
--
--
Jan 8, 2009
9.74
--
--
Jan 7, 2009
9.72
--
--
Jan 6, 2009
9.7
--
--
Jan 5, 2009
9.74
--
--
Jan 2, 2009
9.72
--
--
Dec 31, 2008
9.7
0.03
0.31
Dec 30, 2008
9.67
--
--
Dec 29, 2008
9.68
--
--
Dec 23, 2008
9.67
--
--
Dec 22, 2008
9.66
--
--
Dec 19, 2008
9.66
--
--
Dec 18, 2008
9.65
--
--
Dec 17, 2008
9.64
--
--
Dec 16, 2008
9.62
--
--
Dec 15, 2008
9.59
--
--
Dec 12, 2008
9.6
--
--
Dec 11, 2008
9.6
--
--
Dec 10, 2008
9.55
--
--
Dec 9, 2008
9.63
--
--
Dec 8, 2008
9.64
--
--
Dec 5, 2008
9.66
--
--
Dec 4, 2008
9.68
--
--
Dec 3, 2008
9.71
--
--
Dec 2, 2008
9.7
--
--
Dec 1, 2008
9.71
--
--
Nov 28, 2008
9.75
0.11
1.14
Nov 27, 2008
9.64
--
--
Nov 26, 2008
9.64
--
--
Nov 25, 2008
9.69
--
--
Nov 24, 2008
9.69
--
--
Nov 21, 2008
9.73
--
--
Nov 20, 2008
9.77
--
--
Nov 19, 2008
9.72
--
--
Nov 18, 2008
9.82
--
--
Nov 17, 2008
9.77
--
--
Nov 14, 2008
9.76
--
--
Nov 13, 2008
9.79
--
--
Nov 12, 2008
9.79
--
--
Nov 11, 2008
9.8
--
--
Nov 10, 2008
9.72
--
--
Nov 7, 2008
9.71
--
--
Nov 6, 2008
9.69
--
--
Nov 5, 2008
9.68
--
--
Nov 4, 2008
9.69
--
--
Nov 3, 2008
9.67
--
--
Oct 31, 2008
9.68
0.01
0.1
Oct 30, 2008
9.67
--
--
Oct 29, 2008
9.68
--
--
Oct 28, 2008
9.69
--
--
Oct 27, 2008
9.69
--
--
Oct 24, 2008
9.72
--
--
Oct 23, 2008
9.71
--
--
Oct 22, 2008
9.68
--
--
Oct 21, 2008
9.64
--
--
Oct 20, 2008
9.64
--
--
Oct 17, 2008
9.65
--
--
Oct 16, 2008
9.63
--
--
Oct 15, 2008
9.58
--
--
Oct 14, 2008
9.52
--
--
Oct 13, 2008
9.56
--
--
Oct 10, 2008
9.66
--
--
Oct 9, 2008
9.79
--
--
Oct 8, 2008
9.87
--
--
Oct 7, 2008
9.89
--
--
Oct 6, 2008
9.96
--
--
Oct 3, 2008
9.95
--
--
Oct 2, 2008
9.93
--
--
Oct 1, 2008
9.94
--
--
Sep 30, 2008
10
0
0
Sep 29, 2008
10
--
--
Sep 26, 2008
9.97
--
--
Sep 25, 2008
9.95
--
--
Sep 24, 2008
10
--
--
Sep 23, 2008
9.98
--
--
Sep 22, 2008
9.99
--
--
Sep 19, 2008
9.97
--
--
Sep 18, 2008
10.05
--
--
Sep 17, 2008
10.13
--
--
Sep 16, 2008
10.33
--
--
Sep 15, 2008
10.4
--
--
Sep 12, 2008
10.49
--
--
Sep 11, 2008
10.53
--
--
Sep 10, 2008
10.54
--
--
Sep 9, 2008
10.58
--
--
Sep 8, 2008
10.6
--
--
Sep 5, 2008
10.63
--
--
Sep 4, 2008
10.59
--
--
Sep 3, 2008
10.57
--
--
Sep 2, 2008
10.57
--
--
Sep 1, 2008
10.59
--
--
Aug 29, 2008
10.56
0.02
0.19
Aug 28, 2008
10.54
--
--
Aug 27, 2008
10.58
--
--
Aug 26, 2008
10.62
--
--
Aug 25, 2008
10.57
--
--
Aug 22, 2008
10.53
--
--
Aug 21, 2008
10.59
--
--
Aug 20, 2008
10.64
--
--
Aug 19, 2008
10.66
--
--
Aug 18, 2008
10.65
--
--
Aug 14, 2008
10.6
--
--
Aug 13, 2008
10.61
--
--
Aug 12, 2008
10.58
--
--
Aug 11, 2008
10.57
--
--
Aug 8, 2008
10.57
--
--
Aug 7, 2008
10.55
--
--
Aug 6, 2008
10.52
--
--
Aug 5, 2008
10.51
--
--
Aug 4, 2008
10.49
--
--
Aug 1, 2008
10.48
--
--
Jul 31, 2008
10.45
0
0
Jul 30, 2008
10.45
--
--
Jul 29, 2008
10.42
--
--
Jul 28, 2008
10.4
--
--
Jul 25, 2008
10.39
--
--
Jul 24, 2008
10.36
--
--
Jul 23, 2008
10.3
--
--
Jul 22, 2008
10.3
--
--
Jul 21, 2008
10.28
--
--
Jul 18, 2008
10.31
--
--
Jul 17, 2008
10.36
--
--
Jul 16, 2008
10.42
--
--
Jul 15, 2008
10.48
--
--
Jul 14, 2008
10.46
--
--
Jul 11, 2008
10.47
--
--
Jul 10, 2008
10.47
--
--
Jul 9, 2008
10.47
--
--
Jul 8, 2008
10.48
--
--
Jul 7, 2008
10.49
--
--
Jul 4, 2008
10.45
--
--
Jul 3, 2008
10.42
--
--
Jul 2, 2008
10.39
--
--
Jul 1, 2008
10.41
--
--
Jun 30, 2008
10.4
-0.06
-0.57
Jun 27, 2008
10.46
--
--
Jun 26, 2008
10.44
--
--
Jun 25, 2008
10.45
--
--
Jun 24, 2008
10.46
--
--
Jun 20, 2008
10.44
--
--
BGF Euro Corporate Bond Fund
Fund Inception
29-Jul-2009
Month End Date
Monthly Total (NAV) Return
Jul 31, 2009
3.396226
Aug 31, 2009
1.459849
Sep 30, 2009
1.528776
Oct 31, 2009
0.708592
Nov 30, 2009
0.879514
Dec 31, 2009
0.087178
Jan 31, 2010
1.393735
Feb 28, 2010
0.859106
Mar 31, 2010
1.107323
Apr 30, 2010
0.842464
May 31, 2010
0.250626
Jun 30, 2010
0.333333
Jul 31, 2010
0.830567
Aug 31, 2010
1.894557
Sep 30, 2010
0.242519
Oct 31, 2010
-0.40322
Nov 30, 2010
-1.295555
Dec 31, 2010
-0.082028
Jan 31, 2011
-0.410509
Feb 28, 2011
0.741959
Mar 31, 2011
-0.327331
Apr 30, 2011
1.067328
May 31, 2011
0.731111
Jun 30, 2011
-0.32258
Jul 31, 2011
1.456308
Aug 31, 2011
-1.19617
Sep 30, 2011
-1.049232
Oct 31, 2011
2.120721
Nov 30, 2011
-3.194892
Dec 31, 2011
3.052807
Jan 31, 2012
2.56205
Feb 29, 2012
1.795472
Mar 31, 2012
0.843558
Apr 30, 2012
0.076046
May 31, 2012
0.075988
Jun 30, 2012
0.303721
Jul 31, 2012
2.498107
Aug 31, 2012
1.107829
Sep 30, 2012
0.73046
Oct 31, 2012
1.015228
Nov 30, 2012
0.789663
Dec 31, 2012
0.925926
Jan 31, 2013
-1.058574
Feb 28, 2013
1.141227
Mar 31, 2013
0.423131
Apr 30, 2013
1.404494
May 31, 2013
-0.207756
Jun 30, 2013
-1.734906
Jul 31, 2013
1.129944
Aug 31, 2013
-0.27933
Sep 30, 2013
0.770308
Oct 31, 2013
1.320361
Nov 30, 2013
0.274348
Dec 31, 2013
-0.478796
Jan 31, 2014
1.37457
Feb 28, 2014
0.542373
Mar 31, 2014
0.472016
Apr 30, 2014
1.006711
May 31, 2014
0.930233
Jun 30, 2014
0.658328
Jul 31, 2014
0.392413
Aug 31, 2014
0.977199
Sep 30, 2014
0.322581
Oct 31, 2014
0.450161
Nov 30, 2014
0.448143
Dec 31, 2014
0.446144
Jan 31, 2015
0.888325
Feb 28, 2015
1.132075
Mar 31, 2015
0.062189
Apr 30, 2015
-0.310752
May 31, 2015
-0.623441
Jun 30, 2015
-1.882058
Jul 31, 2015
1.470588
Aug 31, 2015
-0.63012
Sep 30, 2015
-0.951173
Oct 31, 2015
1.600512
Nov 30, 2015
0.756144
Dec 31, 2015
-0.625391
Jan 31, 2016
0.062933
Feb 29, 2016
0.188679
Mar 31, 2016
1.75769
Apr 30, 2016
0.555213
May 31, 2016
0.184049
Jun 30, 2016
0.979792
Jul 31, 2016
1.879927
Aug 31, 2016
0.297619
Sep 30, 2016
0.178042
Oct 31, 2016
-0.7109
Nov 30, 2016
-0.894988
Dec 31, 2016
0.722456
Jan 31, 2017
-0.717274
Feb 28, 2017
1.143889
Mar 31, 2017
-0.119048
Apr 30, 2017
0.476758
May 31, 2017
0.474496
Jun 30, 2017
-0.177096
Jul 31, 2017
0.591366
Aug 31, 2017
0.529101
Sep 30, 2017
-0.05848
Oct 31, 2017
0.994734
Nov 30, 2017
-0.057937
Dec 31, 2017
-0.173913
Jan 31, 2018
-0.058072
Feb 28, 2018
-0.290529
Mar 31, 2018
-0.174825
Apr 30, 2018
0.233508
May 31, 2018
0
Jun 30, 2018
-0.349447
Jul 31, 2018
0.584454
Aug 31, 2018
0.232423
Sep 30, 2018
-0.173913
Oct 31, 2018
-0.638792
Nov 30, 2018
-0.75979
Dec 31, 2018
0.176678
Jan 31, 2019
1.11699
Feb 28, 2019
0.988372
Mar 31, 2019
1.15141
Apr 30, 2019
0.853728
May 31, 2019
-0.112867
Jun 30, 2019
1.694915
Jul 31, 2019
1.5
Aug 31, 2019
0.711549
Sep 30, 2019
-0.815217
Oct 31, 2019
-0.054795
Nov 30, 2019
-0.219298
Dec 31, 2019
0.10989
Jan 31, 2020
0.768386
Feb 29, 2020
-0.544662
Mar 31, 2020
-6.845564
Apr 30, 2020
3.644915
May 31, 2020
0.39705
Jun 30, 2020
1.468927
Jul 31, 2020
1.726058
Aug 31, 2020
0
Sep 30, 2020
0.437876
Oct 31, 2020
0.708447
Nov 30, 2020
1.298701
Dec 31, 2020
0.213675
Jan 31, 2021
-0.266525
Feb 28, 2021
-0.908605
Mar 31, 2021
0.431499
Apr 30, 2021
0.107411
May 31, 2021
-0.321888
Jun 30, 2021
0.430571
Jul 31, 2021
0.96463
Aug 31, 2021
-0.265393
Sep 30, 2021
-0.745077
Oct 31, 2021
-0.857909
Nov 30, 2021
0.108167
Dec 31, 2021
-0.10805
Jan 31, 2022
-1.460249
Feb 28, 2022
-2.744237
Mar 31, 2022
-0.959368
Apr 30, 2022
-3.019943
May 31, 2022
-1.116334
Jun 30, 2022
-4.39691
Jul 31, 2022
4.847732
Aug 31, 2022
-4.267931
Sep 30, 2022
-3.839009
Oct 31, 2022
0.321958
Nov 30, 2022
3.401797
Dec 31, 2022
-1.738051
Jan 31, 2023
2.716361
Feb 28, 2023
-2.091021
Mar 31, 2023
1.633166
Apr 30, 2023
0.556242
May 31, 2023
0.307314
Jun 30, 2023
-0.367647
Jul 31, 2023
1.04551
Aug 31, 2023
0.060864
Sep 30, 2023
-0.729927
Oct 31, 2023
0.490196
Nov 30, 2023
2.439024
Dec 31, 2023
2.916667
Jan 31, 2024
0
Feb 29, 2024
-0.983227