BGF US Dollar High Yield Bond Fund
The Fund aims to maximise the return on your investment through a combination of capital growth and income on the Fund’s assets and invest in a manner consistent with the principles of environmental, social and governance (ESG) investing. The Fund invests at least 70% of its total assets in fixed income securities denominated in US dollars. These include bonds and money market instruments (i.e. debt securities with short term maturities). At least 70% of the Fund’s total assets will include investments with a relatively low credit rating or which are unrated. The remainder may include investments which are investment grade (i.e. meet a specified level of credit worthiness) at the time of purchase.
Net Assets of Fund
USD 1,932,516,748
Share Class Inception Date
Oct 24, 2003
Fund Inception Date
Oct 29, 1993
Share Class Currency
USD
Base Currency
USD
Asset Class
Fixed Income
Constraint Benchmark 1
Bloomberg U.S. Corporate High Yield 2% Issuer Capped Index
SFDR Classification
Article 8
Initial Charge
5.00%
Ongoing Charge
1.45%
ISIN
LU0172419151
Annual Management Fee
1.25%
Performance Fee
0.00%
Minimum Initial Investment
USD 5000
Minimum Subsequent Investment
USD 1000
Use of Income
Distributing
Domicile
Luxembourg
Regulatory Structure
UCITS
Management Company
BlackRock (Luxembourg) S.A.
Morningstar Category
USD High Yield Bond
Dealing Settlement
Trade Date + 3 days
Dealing Frequency
Daily, forward pricing basis
Bloomberg Ticker
MLUSHYA
SEDOL
7659740
29-Feb-2024
BGF US Dollar High Yield Bond Fund
Inception Date
Oct 24, 2003
Fund Holdings as of
-
Total Net Assets
USD 73,394,111.33
Number of Securities
1,139.00
Shares Outstanding
13,437,649.99
Name
Weight (%)
ISHARES $ HIGH YIELD CRP BND ETF $
2.4107
CLOUD SOFTWARE GROUP INC 144A 6.5 03/31/2029
1.2345
HUB INTERNATIONAL LTD 144A 7.375 01/31/2032
1.1564
HUB INTERNATIONAL LTD 144A 7.25 06/15/2030
0.9873
EMRLD BORROWER LP 144A 6.625 12/15/2030
0.8908
ZAYO GROUP HOLDINGS INC 144A 4 03/01/2027
0.8729
MAUSER PACKAGING SOLUTIONS HOLDING 144A 7.875 08/15/2026
0.8636
UKG INC 144A 6.875 02/01/2031
0.8366
CARNIVAL HOLDINGS (BERMUDA) LTD 144A 10.375 05/01/2028
0.8071
VERSCEND ESCROW CORP 144A 9.75 08/15/2026
0.7371
As Of
NAV per Share
Daily NAV Change
Daily NAV Change %
Mar 28, 2024
5.46
-0.02
-0.36496350364963503
Mar 27, 2024
5.48
0
0
Mar 26, 2024
5.48
0
0
Mar 25, 2024
5.48
0
0
Mar 22, 2024
5.48
0.01
0.18281535648994515
Mar 21, 2024
5.47
0.01
0.18315018315018314
Mar 20, 2024
5.46
0.01
0.1834862385321101
Mar 19, 2024
5.45
0
0
Mar 18, 2024
5.45
0
0
Mar 15, 2024
5.45
-0.01
-0.18315018315018314
Mar 14, 2024
5.46
0
0
Mar 13, 2024
5.46
0
0
Mar 12, 2024
5.46
0
0
Mar 11, 2024
5.46
0
0
Mar 8, 2024
5.46
0.01
0.1834862385321101
Mar 7, 2024
5.45
0.01
0.18382352941176472
Mar 6, 2024
5.44
0.01
0.1841620626151013
Mar 5, 2024
5.43
0
0
Mar 4, 2024
5.43
0.01
0.18450184501845018
Mar 1, 2024
5.42
0.01
0.18484288354898337
Feb 29, 2024
5.41
-0.03
-0.5514705882352942
Feb 28, 2024
5.44
0
0
Feb 27, 2024
5.44
-0.01
-0.1834862385321101
Feb 26, 2024
5.45
0.01
0.18382352941176472
Feb 23, 2024
5.44
0.01
0.1841620626151013
Feb 22, 2024
5.43
0
0
Feb 21, 2024
5.43
0.01
0.18450184501845018
Feb 20, 2024
5.42
0
0
Feb 19, 2024
5.42
0
0
Feb 16, 2024
5.42
0
0
Feb 15, 2024
5.42
0.01
0.18484288354898337
Feb 14, 2024
5.41
-0.01
-0.18450184501845018
Feb 13, 2024
5.42
-0.02
-0.36764705882352944
Feb 12, 2024
5.44
0.01
0.1841620626151013
Feb 9, 2024
5.43
0
0
Feb 8, 2024
5.43
0.01
0.18450184501845018
Feb 7, 2024
5.42
0.01
0.18484288354898337
Feb 6, 2024
5.41
-0.01
-0.18450184501845018
Feb 5, 2024
5.42
0
0
Feb 2, 2024
5.42
0
0
Feb 1, 2024
5.42
0
0
Jan 31, 2024
5.42
-0.04
-0.7326007326007326
Jan 30, 2024
5.46
0.01
0.1834862385321101
Jan 29, 2024
5.45
0.01
0.18382352941176472
Jan 26, 2024
5.44
0.01
0.1841620626151013
Jan 25, 2024
5.43
0
0
Jan 24, 2024
5.43
0
0
Jan 23, 2024
5.43
0.01
0.18450184501845018
Jan 22, 2024
5.42
0.01
0.18484288354898337
Jan 19, 2024
5.41
0.01
0.18518518518518517
Jan 18, 2024
5.4
-0.01
-0.18484288354898337
Jan 17, 2024
5.41
-0.02
-0.3683241252302026
Jan 16, 2024
5.43
-0.01
-0.18382352941176472
Jan 15, 2024
5.44
0.01
0.1841620626151013
Jan 12, 2024
5.43
0.01
0.18450184501845018
Jan 11, 2024
5.42
0.01
0.18484288354898337
Jan 10, 2024
5.41
0.01
0.18518518518518517
Jan 9, 2024
5.4
0.02
0.37174721189591076
Jan 8, 2024
5.38
0.01
0.186219739292365
Jan 5, 2024
5.37
-0.01
-0.18587360594795538
Jan 4, 2024
5.38
-0.01
-0.18552875695732837
Jan 3, 2024
5.39
-0.04
-0.7366482504604052
Jan 2, 2024
5.43
-0.01
-0.18382352941176472
Dec 29, 2023
5.44
-0.02
-0.3663003663003663
Dec 28, 2023
5.46
0.01
0.1834862385321101
Dec 27, 2023
5.45
0.01
0.18382352941176472
Dec 22, 2023
5.44
0.01
0.1841620626151013
Dec 21, 2023
5.43
0.01
0.18450184501845018
Dec 20, 2023
5.42
0.02
0.37037037037037035
Dec 19, 2023
5.4
0
0
Dec 18, 2023
5.4
0
0
Dec 15, 2023
5.4
0.02
0.37174721189591076
Dec 14, 2023
5.38
0.07
1.3182674199623352
Dec 13, 2023
5.31
0.01
0.18867924528301888
Dec 12, 2023
5.3
0
0
Dec 11, 2023
5.3
-0.01
-0.18832391713747645
Dec 8, 2023
5.31
0
0
Dec 7, 2023
5.31
0
0
Dec 6, 2023
5.31
0.01
0.18867924528301888
Dec 5, 2023
5.3
0.01
0.1890359168241966
Dec 4, 2023
5.29
0.02
0.3795066413662239
Dec 1, 2023
5.27
-0.01
-0.1893939393939394
Nov 30, 2023
5.28
-0.01
-0.1890359168241966
Nov 29, 2023
5.29
0.03
0.5703422053231939
Nov 28, 2023
5.26
0
0
Nov 27, 2023
5.26
0.01
0.19047619047619047
Nov 24, 2023
5.25
-0.01
-0.19011406844106463
Nov 23, 2023
5.26
0.01
0.19047619047619047
Nov 22, 2023
5.25
0.01
0.19083969465648856
Nov 21, 2023
5.24
0
0
Nov 20, 2023
5.24
0.01
0.19120458891013384
Nov 17, 2023
5.23
0
0
Nov 16, 2023
5.23
-0.01
-0.19083969465648856
Nov 15, 2023
5.24
0.02
0.3831417624521073
Nov 14, 2023
5.22
0.03
0.5780346820809249
Nov 13, 2023
5.19
0
0
Nov 10, 2023
5.19
-0.01
-0.19230769230769232
Nov 9, 2023
5.2
0.01
0.1926782273603083
Nov 8, 2023
5.19
0
0
Nov 7, 2023
5.19
-0.01
-0.19230769230769232
Nov 6, 2023
5.2
0.02
0.3861003861003861
Nov 3, 2023
5.18
0.04
0.7782101167315175
Nov 2, 2023
5.14
0.07
1.3806706114398422
Oct 31, 2023
5.07
-0.02
-0.3929273084479371
Oct 30, 2023
5.09
0
0
Oct 27, 2023
5.09
0
0
Oct 26, 2023
5.09
-0.01
-0.19607843137254902
Oct 25, 2023
5.1
0.01
0.19646365422396855
Oct 24, 2023
5.09
0.03
0.5928853754940712
Oct 23, 2023
5.06
-0.01
-0.19723865877712032
Oct 20, 2023
5.07
-0.01
-0.1968503937007874
Oct 19, 2023
5.08
-0.03
-0.5870841487279843
Oct 18, 2023
5.11
-0.01
-0.1953125
Oct 17, 2023
5.12
-0.01
-0.1949317738791423
Oct 16, 2023
5.13
-0.01
-0.19455252918287938
Oct 13, 2023
5.14
-0.01
-0.1941747572815534
Oct 12, 2023
5.15
-0.01
-0.1937984496124031
Oct 11, 2023
5.16
0.03
0.5847953216374269
Oct 10, 2023
5.13
0.02
0.3913894324853229
Oct 9, 2023
5.11
0.02
0.3929273084479371
Oct 6, 2023
5.09
-0.02
-0.3913894324853229
Oct 5, 2023
5.11
0
0
Oct 4, 2023
5.11
-0.02
-0.3898635477582846
Oct 3, 2023
5.13
-0.03
-0.5813953488372093
Oct 2, 2023
5.16
-0.01
-0.19342359767891681
Sep 29, 2023
5.17
0
0
Sep 28, 2023
5.17
-0.02
-0.3853564547206166
Sep 27, 2023
5.19
-0.01
-0.19230769230769232
Sep 26, 2023
5.2
-0.01
-0.19193857965451055
Sep 25, 2023
5.21
0
0
Sep 22, 2023
5.21
-0.01
-0.19157088122605365
Sep 21, 2023
5.22
-0.02
-0.3816793893129771
Sep 20, 2023
5.24
0
0
Sep 19, 2023
5.24
0
0
Sep 18, 2023
5.24
-0.01
-0.19047619047619047
Sep 15, 2023
5.25
0
0
Sep 14, 2023
5.25
0.01
0.19083969465648856
Sep 13, 2023
5.24
0
0
Sep 12, 2023
5.24
0
0
Sep 11, 2023
5.24
0.01
0.19120458891013384
Sep 8, 2023
5.23
0
0
Sep 7, 2023
5.23
-0.01
-0.19083969465648856
Sep 6, 2023
5.24
-0.01
-0.19047619047619047
Sep 5, 2023
5.25
-0.01
-0.19011406844106463
Sep 4, 2023
5.26
0
0
Sep 1, 2023
5.26
0.01
0.19047619047619047
Aug 31, 2023
5.25
-0.02
-0.3795066413662239
Aug 30, 2023
5.27
0.03
0.5725190839694656
Aug 29, 2023
5.24
0
0
Aug 28, 2023
5.24
0.02
0.3831417624521073
Aug 25, 2023
5.22
-0.01
-0.19120458891013384
Aug 24, 2023
5.23
0.02
0.3838771593090211
Aug 23, 2023
5.21
0
0
Aug 22, 2023
5.21
0.01
0.19230769230769232
Aug 21, 2023
5.2
0
0
Aug 18, 2023
5.2
-0.02
-0.3831417624521073
Aug 17, 2023
5.22
-0.01
-0.19120458891013384
Aug 16, 2023
5.23
-0.02
-0.38095238095238093
Aug 14, 2023
5.25
0
0
Aug 11, 2023
5.25
-0.01
-0.19011406844106463
Aug 10, 2023
5.26
0.01
0.19047619047619047
Aug 9, 2023
5.25
0.01
0.19083969465648856
Aug 8, 2023
5.24
0
0
Aug 7, 2023
5.24
0.01
0.19120458891013384
Aug 4, 2023
5.23
0.01
0.19157088122605365
Aug 3, 2023
5.22
-0.03
-0.5714285714285714
Aug 2, 2023
5.25
-0.02
-0.3795066413662239
Aug 1, 2023
5.27
0
0
Jul 31, 2023
5.27
-0.01
-0.1893939393939394
Jul 28, 2023
5.28
-0.01
-0.1890359168241966
Jul 27, 2023
5.29
0.01
0.1893939393939394
Jul 26, 2023
5.28
0
0
Jul 25, 2023
5.28
0
0
Jul 24, 2023
5.28
0
0
Jul 21, 2023
5.28
0
0
Jul 20, 2023
5.28
0
0
Jul 19, 2023
5.28
0.01
0.18975332068311196
Jul 18, 2023
5.27
0
0
Jul 17, 2023
5.27
-0.02
-0.3780718336483932
Jul 14, 2023
5.29
0.02
0.3795066413662239
Jul 13, 2023
5.27
0.03
0.5725190839694656
Jul 12, 2023
5.24
0.03
0.5758157389635317
Jul 11, 2023
5.21
0.01
0.19230769230769232
Jul 10, 2023
5.2
0.01
0.1926782273603083
Jul 7, 2023
5.19
-0.02
-0.3838771593090211
Jul 6, 2023
5.21
-0.02
-0.3824091778202677
Jul 5, 2023
5.23
-0.01
-0.19083969465648856
Jul 4, 2023
5.24
0.01
0.19120458891013384
Jul 3, 2023
5.23
0.01
0.19157088122605365
Jun 30, 2023
5.22
-0.02
-0.3816793893129771
Jun 29, 2023
5.24
0.01
0.19120458891013384
Jun 28, 2023
5.23
0.01
0.19157088122605365
Jun 27, 2023
5.22
0.01
0.19193857965451055
Jun 26, 2023
5.21
-0.02
-0.3824091778202677
Jun 22, 2023
5.23
-0.01
-0.19083969465648856
Jun 21, 2023
5.24
-0.01
-0.19047619047619047
Jun 20, 2023
5.25
0
0
Jun 19, 2023
5.25
0
0
Jun 16, 2023
5.25
0.01
0.19083969465648856
Jun 15, 2023
5.24
0
0
Jun 14, 2023
5.24
0
0
Jun 13, 2023
5.24
0.01
0.19120458891013384
Jun 12, 2023
5.23
0.01
0.19157088122605365
Jun 9, 2023
5.22
0.01
0.19193857965451055
Jun 8, 2023
5.21
-0.01
-0.19157088122605365
Jun 7, 2023
5.22
0.01
0.19193857965451055
Jun 6, 2023
5.21
0
0
Jun 5, 2023
5.21
0.01
0.19230769230769232
Jun 2, 2023
5.2
0.03
0.5802707930367504
Jun 1, 2023
5.17
0
0
May 31, 2023
5.17
-0.03
-0.5769230769230769
May 30, 2023
5.2
0.02
0.3861003861003861
May 26, 2023
5.18
0
0
May 25, 2023
5.18
-0.02
-0.38461538461538464
May 24, 2023
5.2
-0.01
-0.19193857965451055
May 23, 2023
5.21
0.01
0.19230769230769232
May 22, 2023
5.2
0
0
May 19, 2023
5.2
-0.01
-0.19193857965451055
May 17, 2023
5.21
-0.01
-0.19157088122605365
May 16, 2023
5.22
-0.01
-0.19120458891013384
May 15, 2023
5.23
-0.01
-0.19083969465648856
May 12, 2023
5.24
0
0
May 11, 2023
5.24
0.01
0.19120458891013384
May 10, 2023
5.23
0
0
May 8, 2023
5.23
0
0
May 5, 2023
5.23
0
0
May 4, 2023
5.23
-0.01
-0.19083969465648856
May 3, 2023
5.24
0
0
May 2, 2023
5.24
0
0
Apr 28, 2023
5.24
-0.01
-0.19047619047619047
Apr 27, 2023
5.25
-0.01
-0.19011406844106463
Apr 26, 2023
5.26
0
0
Apr 25, 2023
5.26
0
0
Apr 24, 2023
5.26
0.02
0.3816793893129771
Apr 21, 2023
5.24
0
0
Apr 20, 2023
5.24
-0.01
-0.19047619047619047
Apr 19, 2023
5.25
-0.01
-0.19011406844106463
Apr 18, 2023
5.26
0
0
Apr 17, 2023
5.26
0
0
Apr 14, 2023
5.26
0.01
0.19047619047619047
Apr 13, 2023
5.25
0
0
Apr 12, 2023
5.25
0.02
0.3824091778202677
Apr 11, 2023
5.23
0.01
0.19157088122605365
Apr 6, 2023
5.22
-0.01
-0.19120458891013384
Apr 5, 2023
5.23
-0.01
-0.19083969465648856
Apr 4, 2023
5.24
0.01
0.19120458891013384
Apr 3, 2023
5.23
0.04
0.7707129094412332
Mar 31, 2023
5.19
0
0
Mar 30, 2023
5.19
0.03
0.5813953488372093
Mar 29, 2023
5.16
0.01
0.1941747572815534
Mar 28, 2023
5.15
-0.01
-0.1937984496124031
Mar 27, 2023
5.16
0.01
0.1941747572815534
Mar 24, 2023
5.15
-0.02
-0.38684719535783363
Mar 23, 2023
5.17
0.01
0.1937984496124031
Mar 22, 2023
5.16
0.02
0.38910505836575876
Mar 21, 2023
5.14
0.02
0.390625
Mar 20, 2023
5.12
-0.02
-0.38910505836575876
Mar 17, 2023
5.14
0.02
0.390625
Mar 16, 2023
5.12
0
0
Mar 15, 2023
5.12
-0.03
-0.5825242718446602
Mar 14, 2023
5.15
0.02
0.3898635477582846
Mar 13, 2023
5.13
-0.03
-0.5813953488372093
Mar 10, 2023
5.16
-0.02
-0.3861003861003861
Mar 9, 2023
5.18
-0.02
-0.38461538461538464
Mar 8, 2023
5.2
-0.02
-0.3831417624521073
Mar 7, 2023
5.22
0.01
0.19193857965451055
Mar 6, 2023
5.21
0.03
0.5791505791505791
Mar 3, 2023
5.18
0.02
0.3875968992248062
Mar 2, 2023
5.16
-0.02
-0.3861003861003861
Mar 1, 2023
5.18
0
0
Feb 28, 2023
5.18
-0.01
-0.1926782273603083
Feb 27, 2023
5.19
0.01
0.19305019305019305
Feb 24, 2023
5.18
0
0
Feb 23, 2023
5.18
0.02
0.3875968992248062
Feb 22, 2023
5.16
-0.02
-0.3861003861003861
Feb 21, 2023
5.18
-0.01
-0.1926782273603083
Feb 20, 2023
5.19
0.01
0.19305019305019305
Feb 17, 2023
5.18
-0.03
-0.5758157389635317
Feb 16, 2023
5.21
-0.01
-0.19157088122605365
Feb 15, 2023
5.22
-0.02
-0.3816793893129771
Feb 14, 2023
5.24
0.01
0.19120458891013384
Feb 13, 2023
5.23
-0.02
-0.38095238095238093
Feb 10, 2023
5.25
-0.04
-0.7561436672967864
Feb 9, 2023
5.29
0
0
Feb 8, 2023
5.29
0
0
Feb 7, 2023
5.29
-0.02
-0.3766478342749529
Feb 6, 2023
5.31
-0.03
-0.5617977528089888
Feb 3, 2023
5.34
0.01
0.18761726078799248
Feb 2, 2023
5.33
0.05
0.946969696969697
Feb 1, 2023
5.28
0.01
0.18975332068311196
Jan 31, 2023
5.27
-0.02
-0.3780718336483932
Jan 30, 2023
5.29
-0.01
-0.18867924528301888
Jan 27, 2023
5.3
0
0
Jan 26, 2023
5.3
0.01
0.1890359168241966
Jan 25, 2023
5.29
0
0
Jan 24, 2023
5.29
0.01
0.1893939393939394
Jan 23, 2023
5.28
-0.01
-0.1890359168241966
Jan 20, 2023
5.29
-0.01
-0.18867924528301888
Jan 19, 2023
5.3
-0.01
-0.18832391713747645
Jan 18, 2023
5.31
0.02
0.3780718336483932
Jan 17, 2023
5.29
-0.01
-0.18867924528301888
Jan 16, 2023
5.3
0.01
0.1890359168241966
Jan 13, 2023
5.29
0.02
0.3795066413662239
Jan 12, 2023
5.27
0.02
0.38095238095238093
Jan 11, 2023
5.25
0.02
0.3824091778202677
Jan 10, 2023
5.23
0.01
0.19157088122605365
Jan 9, 2023
5.22
0.05
0.9671179883945842
Jan 6, 2023
5.17
0.02
0.3883495145631068
Jan 5, 2023
5.15
0.01
0.19455252918287938
Jan 4, 2023
5.14
0.02
0.390625
Jan 3, 2023
5.12
0.01
0.19569471624266144
Jan 2, 2023
5.11
0.01
0.19607843137254902
Dec 30, 2022
5.1
-0.02
-0.390625
Dec 29, 2022
5.12
-0.04
-0.7751937984496124
Dec 28, 2022
5.16
-0.02
-0.3861003861003861
Dec 27, 2022
5.18
0.01
0.19342359767891681
Dec 23, 2022
5.17
-0.01
-0.19305019305019305
Dec 22, 2022
5.18
0.01
0.19342359767891681
Dec 21, 2022
5.17
0.01
0.1937984496124031
Dec 20, 2022
5.16
-0.03
-0.5780346820809249
Dec 19, 2022
5.19
-0.01
-0.19230769230769232
Dec 16, 2022
5.2
-0.02
-0.3831417624521073
Dec 15, 2022
5.22
-0.02
-0.3816793893129771
Dec 14, 2022
5.24
0.02
0.3831417624521073
Dec 13, 2022
5.22
0.02
0.38461538461538464
Dec 12, 2022
5.2
0.01
0.1926782273603083
Dec 9, 2022
5.19
0.01
0.19305019305019305
Dec 8, 2022
5.18
0.01
0.19342359767891681
Dec 7, 2022
5.17
-0.02
-0.3853564547206166
Dec 6, 2022
5.19
-0.01
-0.19230769230769232
Dec 5, 2022
5.2
0.02
0.3861003861003861
Dec 2, 2022
5.18
0
0
Dec 1, 2022
5.18
0.05
0.9746588693957114
Nov 30, 2022
5.13
-0.02
-0.3883495145631068
Nov 29, 2022
5.15
-0.02
-0.38684719535783363
Nov 28, 2022
5.17
0
0
Nov 25, 2022
5.17
0
0
Nov 24, 2022
5.17
0.02
0.3883495145631068
Nov 23, 2022
5.15
0.02
0.3898635477582846
Nov 22, 2022
5.13
0
0
Nov 21, 2022
5.13
0
0
Nov 18, 2022
5.13
0.01
0.1953125
Nov 17, 2022
5.12
-0.02
-0.38910505836575876
Nov 16, 2022
5.14
0
0
Nov 15, 2022
5.14
0.03
0.5870841487279843
Nov 14, 2022
5.11
0
0
Nov 11, 2022
5.11
0.06
1.188118811881188
Nov 10, 2022
5.05
0.01
0.1984126984126984
Nov 9, 2022
5.04
-0.01
-0.19801980198019803
Nov 8, 2022
5.05
0
0
Nov 7, 2022
5.05
0
0
Nov 4, 2022
5.05
0.01
0.1984126984126984
Nov 3, 2022
5.04
-0.05
-0.9823182711198428
Nov 2, 2022
5.09
-0.01
-0.19607843137254902
Oct 31, 2022
5.1
0
0
Oct 28, 2022
5.1
0.02
0.3937007874015748
Oct 27, 2022
5.08
0.03
0.594059405940594
Oct 26, 2022
5.05
0.02
0.3976143141153082
Oct 25, 2022
5.03
0.01
0.199203187250996
Oct 24, 2022
5.02
0.03
0.6012024048096193
Oct 21, 2022
4.99
-0.03
-0.5976095617529881
Oct 20, 2022
5.02
0
0
Oct 19, 2022
5.02
-0.02
-0.3968253968253968
Oct 18, 2022
5.04
0.04
0.8
Oct 17, 2022
5
0.01
0.20040080160320642
Oct 14, 2022
4.99
0.02
0.4024144869215292
Oct 13, 2022
4.97
-0.01
-0.20080321285140562
Oct 12, 2022
4.98
-0.03
-0.5988023952095808
Oct 11, 2022
5.01
-0.04
-0.7920792079207921
Oct 10, 2022
5.05
-0.01
-0.1976284584980237
Oct 7, 2022
5.06
-0.01
-0.19723865877712032
Oct 6, 2022
5.07
0.01
0.1976284584980237
Oct 5, 2022
5.06
0.03
0.5964214711729622
Oct 4, 2022
5.03
0.06
1.2072434607645874
Oct 3, 2022
4.97
0.01
0.20161290322580644
Sep 30, 2022
4.96
-0.03
-0.6012024048096193
Sep 29, 2022
4.99
0.01
0.20080321285140562
Sep 28, 2022
4.98
-0.04
-0.796812749003984
Sep 27, 2022
5.02
-0.02
-0.3968253968253968
Sep 26, 2022
5.04
-0.04
-0.7874015748031497
Sep 23, 2022
5.08
-0.05
-0.9746588693957114
Sep 22, 2022
5.13
-0.02
-0.3883495145631068
Sep 21, 2022
5.15
-0.01
-0.1937984496124031
Sep 20, 2022
5.16
0.01
0.1941747572815534
Sep 19, 2022
5.15
-0.01
-0.1937984496124031
Sep 16, 2022
5.16
-0.04
-0.7692307692307693
Sep 15, 2022
5.2
-0.01
-0.19193857965451055
Sep 14, 2022
5.21
-0.06
-1.1385199240986716
Sep 13, 2022
5.27
-0.01
-0.1893939393939394
Sep 12, 2022
5.28
0.03
0.5714285714285714
Sep 9, 2022
5.25
0.03
0.5747126436781609
Sep 8, 2022
5.22
0.03
0.5780346820809249
Sep 7, 2022
5.19
-0.01
-0.19230769230769232
Sep 6, 2022
5.2
0
0
Sep 5, 2022
5.2
0.01
0.1926782273603083
Sep 2, 2022
5.19
0
0
Sep 1, 2022
5.19
-0.03
-0.5747126436781609
Aug 31, 2022
5.22
-0.07
-1.3232514177693762
Aug 30, 2022
5.29
0
0
Aug 29, 2022
5.29
-0.05
-0.9363295880149812
Aug 26, 2022
5.34
0.02
0.37593984962406013
Aug 25, 2022
5.32
0.01
0.18832391713747645
Aug 24, 2022
5.31
0.01
0.18867924528301888
Aug 23, 2022
5.3
-0.04
-0.7490636704119851
Aug 22, 2022
5.34
-0.04
-0.7434944237918215
Aug 19, 2022
5.38
-0.02
-0.37037037037037035
Aug 18, 2022
5.4
-0.01
-0.18484288354898337
Aug 17, 2022
5.41
-0.03
-0.5514705882352942
Aug 16, 2022
5.44
0.01
0.1841620626151013
Aug 12, 2022
5.43
-0.01
-0.18382352941176472
Aug 11, 2022
5.44
0.04
0.7407407407407407
Aug 10, 2022
5.4
0.01
0.18552875695732837
Aug 9, 2022
5.39
-0.01
-0.18518518518518517
Aug 8, 2022
5.4
0.01
0.18552875695732837
Aug 5, 2022
5.39
0
0
Aug 4, 2022
5.39
0.01
0.18587360594795538
Aug 3, 2022
5.38
0.01
0.186219739292365
Aug 2, 2022
5.37
0.01
0.1865671641791045
Aug 1, 2022
5.36
0.03
0.5628517823639775
Jul 29, 2022
5.33
0.02
0.3766478342749529
Jul 28, 2022
5.31
0.03
0.5681818181818182
Jul 27, 2022
5.28
-0.01
-0.1890359168241966
Jul 26, 2022
5.29
0
0
Jul 25, 2022
5.29
0.01
0.1893939393939394
Jul 22, 2022
5.28
0.04
0.7633587786259542
Jul 21, 2022
5.24
0.04
0.7692307692307693
Jul 20, 2022
5.2
0.02
0.3861003861003861
Jul 19, 2022
5.18
0
0
Jul 18, 2022
5.18
0.04
0.7782101167315175
Jul 15, 2022
5.14
0.02
0.390625
Jul 14, 2022
5.12
-0.02
-0.38910505836575876
Jul 13, 2022
5.14
0
0
Jul 12, 2022
5.14
0
0
Jul 11, 2022
5.14
0.01
0.1949317738791423
Jul 8, 2022
5.13
0.03
0.5882352941176471
Jul 7, 2022
5.1
0.02
0.3937007874015748
Jul 6, 2022
5.08
0.01
0.19723865877712032
Jul 5, 2022
5.07
-0.01
-0.1968503937007874
Jul 4, 2022
5.08
0.01
0.19723865877712032
Jul 1, 2022
5.07
0
0
Jun 30, 2022
5.07
-0.07
-1.3618677042801557
Jun 29, 2022
5.14
-0.04
-0.7722007722007722
Jun 28, 2022
5.18
-0.01
-0.1926782273603083
Jun 27, 2022
5.19
0.03
0.5813953488372093
Jun 24, 2022
5.16
0.01
0.1941747572815534
Jun 22, 2022
5.15
-0.02
-0.38684719535783363
Jun 21, 2022
5.17
0.01
0.1937984496124031
Jun 20, 2022
5.16
0.01
0.1941747572815534
Jun 17, 2022
5.15
-0.01
-0.1937984496124031
Jun 16, 2022
5.16
-0.03
-0.5780346820809249
Jun 15, 2022
5.19
0.02
0.38684719535783363
Jun 14, 2022
5.17
-0.08
-1.5238095238095237
Jun 13, 2022
5.25
-0.11
-2.0522388059701493
Jun 10, 2022
5.36
-0.03
-0.5565862708719852
Jun 9, 2022
5.39
-0.03
-0.5535055350553506
Jun 8, 2022
5.42
0
0
Jun 7, 2022
5.42
-0.03
-0.5504587155963303
Jun 3, 2022
5.45
-0.01
-0.18315018315018314
Jun 2, 2022
5.46
-0.01
-0.18281535648994515
Jun 1, 2022
5.47
0.01
0.18315018315018314
May 31, 2022
5.46
-0.04
-0.7272727272727273
May 30, 2022
5.5
0.03
0.5484460694698354
May 27, 2022
5.47
0.14
2.626641651031895
May 25, 2022
5.33
0.03
0.5660377358490566
May 24, 2022
5.3
0
0
May 23, 2022
5.3
0
0
May 20, 2022
5.3
0.02
0.3787878787878788
May 19, 2022
5.28
-0.03
-0.5649717514124294
May 18, 2022
5.31
-0.02
-0.37523452157598497
May 17, 2022
5.33
0
0
May 16, 2022
5.33
0
0
May 13, 2022
5.33
0
0
May 12, 2022
5.33
-0.03
-0.5597014925373134
May 11, 2022
5.36
0
0
May 10, 2022
5.36
-0.06
-1.1070110701107012
May 6, 2022
5.42
-0.07
-1.2750455373406193
May 5, 2022
5.49
0.03
0.5494505494505495
May 4, 2022
5.46
0
0
May 3, 2022
5.46
0
0
May 2, 2022
5.46
-0.04
-0.7272727272727273
Apr 29, 2022
5.5
-0.04
-0.7220216606498195
Apr 28, 2022
5.54
0
0
Apr 27, 2022
5.54
-0.02
-0.3597122302158273
Apr 26, 2022
5.56
0.02
0.36101083032490977
Apr 25, 2022
5.54
-0.04
-0.7168458781362007
Apr 22, 2022
5.58
-0.03
-0.5347593582887701
Apr 21, 2022
5.61
0.01
0.17857142857142858
Apr 20, 2022
5.6
0.01
0.17889087656529518
Apr 19, 2022
5.59
-0.03
-0.5338078291814946
Apr 14, 2022
5.62
0.02
0.35714285714285715
Apr 13, 2022
5.6
0
0
Apr 12, 2022
5.6
-0.01
-0.17825311942959002
Apr 11, 2022
5.61
-0.03
-0.5319148936170213
Apr 8, 2022
5.64
-0.02
-0.35335689045936397
Apr 7, 2022
5.66
-0.01
-0.1763668430335097
Apr 6, 2022
5.67
-0.05
-0.8741258741258742
Apr 5, 2022
5.72
0.01
0.17513134851138354
Apr 4, 2022
5.71
0
0
Apr 1, 2022
5.71
0
0
Mar 31, 2022
5.71
-0.01
-0.17482517482517482
Mar 30, 2022
5.72
0.02
0.3508771929824561
Mar 29, 2022
5.7
0.03
0.5291005291005291
Mar 28, 2022
5.67
-0.02
-0.351493848857645
Mar 25, 2022
5.69
0.01
0.176056338028169
Mar 24, 2022
5.68
0
0
Mar 23, 2022
5.68
-0.01
-0.1757469244288225
Mar 22, 2022
5.69
-0.01
-0.17543859649122806
Mar 21, 2022
5.7
0.01
0.1757469244288225
Mar 18, 2022
5.69
0.04
0.7079646017699115
Mar 17, 2022
5.65
0.04
0.7130124777183601
Mar 16, 2022
5.61
0
0
Mar 15, 2022
5.61
-0.05
-0.8833922261484098
Mar 14, 2022
5.66
-0.02
-0.352112676056338
Mar 11, 2022
5.68
-0.02
-0.3508771929824561
Mar 10, 2022
5.7
0.01
0.1757469244288225
Mar 9, 2022
5.69
-0.03
-0.5244755244755245
Mar 8, 2022
5.72
-0.03
-0.5217391304347826
Mar 7, 2022
5.75
-0.03
-0.5190311418685121
Mar 4, 2022
5.78
0
0
Mar 3, 2022
5.78
0
0
Mar 2, 2022
5.78
0
0
Mar 1, 2022
5.78
0.01
0.1733102253032929
Feb 28, 2022
5.77
0.04
0.6980802792321117
Feb 25, 2022
5.73
-0.02
-0.34782608695652173
Feb 24, 2022
5.75
0
0
Feb 23, 2022
5.75
0
0
Feb 22, 2022
5.75
0
0
Feb 21, 2022
5.75
-0.01
-0.1736111111111111
Feb 18, 2022
5.76
0
0
Feb 17, 2022
5.76
0.01
0.17391304347826086
Feb 16, 2022
5.75
0.01
0.17421602787456447
Feb 15, 2022
5.74
-0.03
-0.5199306759098787
Feb 14, 2022
5.77
-0.04
-0.6884681583476764
Feb 11, 2022
5.81
-0.04
-0.6837606837606838
Feb 10, 2022
5.85
0.02
0.34305317324185247
Feb 9, 2022
5.83
0.01
0.1718213058419244
Feb 8, 2022
5.82
-0.01
-0.17152658662092624
Feb 7, 2022
5.83
-0.04
-0.6814310051107325
Feb 4, 2022
5.87
-0.02
-0.3395585738539898
Feb 3, 2022
5.89
0.01
0.17006802721088435
Feb 2, 2022
5.88
0.02
0.3412969283276451
Feb 1, 2022
5.86
0.01
0.17094017094017094
Jan 31, 2022
5.85
-0.04
-0.6791171477079796
Jan 28, 2022
5.89
-0.04
-0.6745362563237775
Jan 27, 2022
5.93
0
0
Jan 26, 2022
5.93
0.01
0.16891891891891891
Jan 25, 2022
5.92
-0.02
-0.3367003367003367
Jan 24, 2022
5.94
-0.03
-0.5025125628140703
Jan 21, 2022
5.97
-0.01
-0.16722408026755853
Jan 20, 2022
5.98
0.01
0.16750418760469013
Jan 19, 2022
5.97
-0.03
-0.5
Jan 18, 2022
6
0
0
Jan 17, 2022
6
-0.02
-0.33222591362126247
Jan 14, 2022
6.02
0
0
Jan 13, 2022
6.02
0.02
0.3333333333333333
Jan 12, 2022
6
0.02
0.33444816053511706
Jan 11, 2022
5.98
-0.01
-0.1669449081803005
Jan 10, 2022
5.99
-0.02
-0.33277870216306155
Jan 7, 2022
6.01
-0.02
-0.33167495854063017
Jan 6, 2022
6.03
-0.02
-0.3305785123966942
Jan 5, 2022
6.05
0
0
Jan 4, 2022
6.05
-0.02
-0.32948929159802304
Jan 3, 2022
6.07
0.01
0.16501650165016502
Dec 31, 2021
6.06
-0.02
-0.32894736842105265
Dec 30, 2021
6.08
0
0
Dec 29, 2021
6.08
0
0
Dec 28, 2021
6.08
0.02
0.33003300330033003
Dec 27, 2021
6.06
0.01
0.1652892561983471
Dec 23, 2021
6.05
0.01
0.16556291390728478
Dec 22, 2021
6.04
0.02
0.33222591362126247
Dec 21, 2021
6.02
-0.01
-0.16583747927031509
Dec 20, 2021
6.03
0
0
Dec 17, 2021
6.03
0.01
0.16611295681063123
Dec 16, 2021
6.02
0.01
0.16638935108153077
Dec 15, 2021
6.01
-0.02
-0.33167495854063017
Dec 14, 2021
6.03
0
0
Dec 13, 2021
6.03
0
0
Dec 10, 2021
6.03
-0.01
-0.16556291390728478
Dec 9, 2021
6.04
0
0
Dec 8, 2021
6.04
0.03
0.49916805324459235
Dec 7, 2021
6.01
0.02
0.333889816360601
Dec 6, 2021
5.99
0.01
0.16722408026755853
Dec 3, 2021
5.98
0.01
0.16750418760469013
Dec 2, 2021
5.97
0.01
0.16778523489932887
Dec 1, 2021
5.96
0
0
Nov 30, 2021
5.96
0
0
Nov 29, 2021
5.96
-0.03
-0.5008347245409015
Nov 26, 2021
5.99
-0.01
-0.16666666666666666
Nov 25, 2021
6
-0.01
-0.16638935108153077
Nov 24, 2021
6.01
-0.02
-0.33167495854063017
Nov 23, 2021
6.03
-0.01
-0.16556291390728478
Nov 22, 2021
6.04
0
0
Nov 19, 2021
6.04
0
0
Nov 18, 2021
6.04
-0.01
-0.1652892561983471
Nov 17, 2021
6.05
-0.01
-0.16501650165016502
Nov 16, 2021
6.06
0
0
Nov 15, 2021
6.06
-0.01
-0.16474464579901152
Nov 12, 2021
6.07
0
0
Nov 11, 2021
6.07
-0.02
-0.3284072249589491
Nov 10, 2021
6.09
0
0
Nov 9, 2021
6.09
0.01
0.16447368421052633
Nov 8, 2021
6.08
0.01
0.16474464579901152
Nov 5, 2021
6.07
0.02
0.3305785123966942
Nov 4, 2021
6.05
0.01
0.16556291390728478
Nov 3, 2021
6.04
0
0
Nov 2, 2021
6.04
0
0
Oct 29, 2021
6.04
-0.02
-0.33003300330033003
Oct 28, 2021
6.06
0
0
Oct 27, 2021
6.06
0.01
0.1652892561983471
Oct 26, 2021
6.05
-0.01
-0.16501650165016502
Oct 25, 2021
6.06
0
0
Oct 22, 2021
6.06
-0.01
-0.16474464579901152
Oct 21, 2021
6.07
0
0
Oct 20, 2021
6.07
0.01
0.16501650165016502
Oct 19, 2021
6.06
-0.01
-0.16474464579901152
Oct 18, 2021
6.07
0.01
0.16501650165016502
Oct 15, 2021
6.06
0.02
0.33112582781456956
Oct 14, 2021
6.04
0
0
Oct 13, 2021
6.04
-0.02
-0.33003300330033003
Oct 12, 2021
6.06
0
0
Oct 11, 2021
6.06
-0.01
-0.16474464579901152
Oct 8, 2021
6.07
0.02
0.3305785123966942
Oct 7, 2021
6.05
-0.02
-0.32948929159802304
Oct 6, 2021
6.07
0
0
Oct 5, 2021
6.07
-0.01
-0.16447368421052633
Oct 4, 2021
6.08
0.01
0.16474464579901152
Oct 1, 2021
6.07
-0.01
-0.16447368421052633
Sep 30, 2021
6.08
-0.01
-0.16420361247947454
Sep 29, 2021
6.09
-0.02
-0.32733224222585927
Sep 28, 2021
6.11
-0.01
-0.16339869281045752
Sep 27, 2021
6.12
0
0
Sep 24, 2021
6.12
0
0
Sep 23, 2021
6.12
0.01
0.16366612111292964
Sep 22, 2021
6.11
0.01
0.16393442622950818
Sep 21, 2021
6.1
-0.02
-0.32679738562091504
Sep 20, 2021
6.12
-0.01
-0.1631321370309951
Sep 17, 2021
6.13
0
0
Sep 16, 2021
6.13
0
0
Sep 15, 2021
6.13
0.01
0.16339869281045752
Sep 14, 2021
6.12
0
0
Sep 13, 2021
6.12
0
0
Sep 10, 2021
6.12
0.01
0.16366612111292964
Sep 9, 2021
6.11
0
0
Sep 8, 2021
6.11
0
0
Sep 7, 2021
6.11
0
0
Sep 6, 2021
6.11
0
0
Sep 3, 2021
6.11
0.01
0.16393442622950818
Sep 2, 2021
6.1
0
0
Sep 1, 2021
6.1
0.01
0.16420361247947454
Aug 31, 2021
6.09
-0.01
-0.16393442622950818
Aug 30, 2021
6.1
0.01
0.16420361247947454
Aug 27, 2021
6.09
0
0
Aug 26, 2021
6.09
0.01
0.16447368421052633
Aug 25, 2021
6.08
0.01
0.16474464579901152
Aug 24, 2021
6.07
0.01
0.16501650165016502
Aug 23, 2021
6.06
0.01
0.1652892561983471
Aug 20, 2021
6.05
-0.01
-0.16501650165016502
Aug 19, 2021
6.06
0
0
Aug 18, 2021
6.06
0
0
Aug 17, 2021
6.06
-0.01
-0.16474464579901152
Aug 16, 2021
6.07
0.01
0.16501650165016502
Aug 13, 2021
6.06
0
0
Aug 12, 2021
6.06
-0.01
-0.16474464579901152
Aug 11, 2021
6.07
0
0
Aug 10, 2021
6.07
-0.01
-0.16447368421052633
Aug 9, 2021
6.08
0
0
Aug 6, 2021
6.08
0
0
Aug 5, 2021
6.08
0
0
Aug 4, 2021
6.08
-0.01
-0.16420361247947454
Aug 3, 2021
6.09
0
0
Aug 2, 2021
6.09
0
0
Jul 30, 2021
6.09
-0.02
-0.32733224222585927
Jul 29, 2021
6.11
0
0
Jul 28, 2021
6.11
0
0
Jul 27, 2021
6.11
0
0
Jul 26, 2021
6.11
0.01
0.16393442622950818
Jul 23, 2021
6.1
0
0
Jul 22, 2021
6.1
0.02
0.32894736842105265
Jul 21, 2021
6.08
0.01
0.16474464579901152
Jul 20, 2021
6.07
-0.03
-0.4918032786885246
Jul 19, 2021
6.1
-0.01
-0.16366612111292964
Jul 16, 2021
6.11
0
0
Jul 15, 2021
6.11
-0.01
-0.16339869281045752
Jul 14, 2021
6.12
0
0
Jul 13, 2021
6.12
0
0
Jul 12, 2021
6.12
0
0
Jul 9, 2021
6.12
0
0
Jul 8, 2021
6.12
0
0
Jul 7, 2021
6.12
0.01
0.16366612111292964
Jul 6, 2021
6.11
0
0
Jul 5, 2021
6.11
0
0
Jul 2, 2021
6.11
0.01
0.16393442622950818
Jul 1, 2021
6.1
0.01
0.16420361247947454
Jun 30, 2021
6.09
-0.02
-0.32733224222585927
Jun 29, 2021
6.11
0.01
0.16393442622950818
Jun 28, 2021
6.1
0
0
Jun 25, 2021
6.1
0.01
0.16420361247947454
Jun 24, 2021
6.09
0.01
0.16447368421052633
Jun 22, 2021
6.08
0
0
Jun 21, 2021
6.08
0
0
Jun 18, 2021
6.08
-0.01
-0.16420361247947454
Jun 17, 2021
6.09
0
0
Jun 16, 2021
6.09
0
0
Jun 15, 2021
6.09
0
0
Jun 14, 2021
6.09
0.01
0.16447368421052633
Jun 11, 2021
6.08
0
0
Jun 10, 2021
6.08
0.01
0.16474464579901152
Jun 9, 2021
6.07
0.01
0.16501650165016502
Jun 8, 2021
6.06
0
0
Jun 7, 2021
6.06
0.01
0.1652892561983471
Jun 4, 2021
6.05
0.01
0.16556291390728478
Jun 3, 2021
6.04
0
0
Jun 2, 2021
6.04
0
0
Jun 1, 2021
6.04
0.01
0.16583747927031509
May 31, 2021
6.03
-0.02
-0.3305785123966942
May 28, 2021
6.05
0
0
May 27, 2021
6.05
0.01
0.16556291390728478
May 26, 2021
6.04
0
0
May 25, 2021
6.04
0.01
0.16583747927031509
May 21, 2021
6.03
0.01
0.16611295681063123
May 20, 2021
6.02
-0.01
-0.16583747927031509
May 19, 2021
6.03
-0.01
-0.16556291390728478
May 18, 2021
6.04
0
0
May 17, 2021
6.04
0.02
0.33222591362126247
May 14, 2021
6.02
-0.01
-0.16583747927031509
May 12, 2021
6.03
-0.03
-0.49504950495049505
May 11, 2021
6.06
0
0
May 10, 2021
6.06
0.01
0.1652892561983471
May 7, 2021
6.05
0
0
May 6, 2021
6.05
0.01
0.16556291390728478
May 5, 2021
6.04
0
0
May 4, 2021
6.04
0
0
May 3, 2021
6.04
0
0
Apr 30, 2021
6.04
-0.02
-0.33003300330033003
Apr 29, 2021
6.06
0.01
0.1652892561983471
Apr 28, 2021
6.05
0
0
Apr 27, 2021
6.05
0
0
Apr 26, 2021
6.05
0.01
0.16556291390728478
Apr 23, 2021
6.04
0
0
Apr 22, 2021
6.04
0.01
0.16583747927031509
Apr 21, 2021
6.03
-0.01
-0.16556291390728478
Apr 20, 2021
6.04
-0.01
-0.1652892561983471
Apr 19, 2021
6.05
0.01
0.16556291390728478
Apr 16, 2021
6.04
0.01
0.16583747927031509
Apr 15, 2021
6.03
-0.01
-0.16556291390728478
Apr 14, 2021
6.04
0.01
0.16583747927031509
Apr 13, 2021
6.03
-0.01
-0.16556291390728478
Apr 12, 2021
6.04
0
0
Apr 9, 2021
6.04
0
0
Apr 8, 2021
6.04
0.01
0.16583747927031509
Apr 7, 2021
6.03
0.01
0.16611295681063123
Apr 6, 2021
6.02
0.02
0.3333333333333333
Apr 1, 2021
6
0.02
0.33444816053511706
Mar 31, 2021
5.98
-0.02
-0.3333333333333333
Mar 30, 2021
6
0
0
Mar 29, 2021
6
0
0
Mar 26, 2021
6
0.01
0.1669449081803005
Mar 25, 2021
5.99
0
0
Mar 24, 2021
5.99
0.01
0.16722408026755853
Mar 23, 2021
5.98
0.02
0.33557046979865773
Mar 22, 2021
5.96
0
0
Mar 19, 2021
5.96
-0.02
-0.33444816053511706
Mar 18, 2021
5.98
-0.01
-0.1669449081803005
Mar 17, 2021
5.99
0
0
Mar 16, 2021
5.99
-0.01
-0.16666666666666666
Mar 15, 2021
6
-0.01
-0.16638935108153077
Mar 12, 2021
6.01
0.02
0.333889816360601
Mar 11, 2021
5.99
0
0
Mar 10, 2021
5.99
0
0
Mar 9, 2021
5.99
-0.01
-0.16666666666666666
Mar 8, 2021
6
-0.01
-0.16638935108153077
Mar 5, 2021
6.01
-0.01
-0.16611295681063123
Mar 4, 2021
6.02
-0.01
-0.16583747927031509
Mar 3, 2021
6.03
0
0
Mar 2, 2021
6.03
0.02
0.33277870216306155
Mar 1, 2021
6.01
-0.01
-0.16611295681063123
Feb 26, 2021
6.02
-0.04
-0.6600660066006601
Feb 25, 2021
6.06
0
0
Feb 24, 2021
6.06
0
0
Feb 23, 2021
6.06
-0.01
-0.16474464579901152
Feb 22, 2021
6.07
0
0
Feb 19, 2021
6.07
-0.01
-0.16447368421052633
Feb 18, 2021
6.08
-0.01
-0.16420361247947454
Feb 17, 2021
6.09
0.01
0.16447368421052633
Feb 16, 2021
6.08
0
0
Feb 15, 2021
6.08
0
0
Feb 12, 2021
6.08
0.01
0.16474464579901152
Feb 11, 2021
6.07
0
0
Feb 10, 2021
6.07
0.01
0.16501650165016502
Feb 9, 2021
6.06
0
0
Feb 8, 2021
6.06
0.01
0.1652892561983471
Feb 5, 2021
6.05
0.01
0.16556291390728478
Feb 4, 2021
6.04
0.01
0.16583747927031509
Feb 3, 2021
6.03
0.01
0.16611295681063123
Feb 2, 2021
6.02
0.01
0.16638935108153077
Feb 1, 2021
6.01
-0.01
-0.16611295681063123
Jan 29, 2021
6.02
-0.01
-0.16583747927031509
Jan 28, 2021
6.03
-0.01
-0.16556291390728478
Jan 27, 2021
6.04
0
0
Jan 26, 2021
6.04
0
0
Jan 25, 2021
6.04
-0.01
-0.1652892561983471
Jan 22, 2021
6.05
-0.01
-0.16501650165016502
Jan 21, 2021
6.06
0.01
0.1652892561983471
Jan 20, 2021
6.05
0
0
Jan 19, 2021
6.05
0.01
0.16556291390728478
Jan 18, 2021
6.04
0
0
Jan 15, 2021
6.04
0
0
Jan 14, 2021
6.04
0.02
0.33222591362126247
Jan 13, 2021
6.02
-0.01
-0.16583747927031509
Jan 12, 2021
6.03
-0.01
-0.16556291390728478
Jan 11, 2021
6.04
0
0
Jan 8, 2021
6.04
0.01
0.16583747927031509
Jan 7, 2021
6.03
0
0
Jan 6, 2021
6.03
0
0
Jan 5, 2021
6.03
0
0
Jan 4, 2021
6.03
0
0
Dec 31, 2020
6.03
-0.01
-0.16556291390728478
Dec 30, 2020
6.04
0
0
Dec 29, 2020
6.04
0.01
0.16583747927031509
Dec 28, 2020
6.03
0.03
0.5
Dec 23, 2020
6
0
0
Dec 22, 2020
6
-0.01
-0.16638935108153077
Dec 21, 2020
6.01
0
0
Dec 18, 2020
6.01
0
0
Dec 17, 2020
6.01
0.01
0.16666666666666666
Dec 16, 2020
6
0
0
Dec 15, 2020
6
0
0
Dec 14, 2020
6
0.01
0.1669449081803005
Dec 11, 2020
5.99
-0.01
-0.16666666666666666
Dec 10, 2020
6
-0.01
-0.16638935108153077
Dec 9, 2020
6.01
0.01
0.16666666666666666
Dec 8, 2020
6
0
0
Dec 7, 2020
6
0.01
0.1669449081803005
Dec 4, 2020
5.99
0.01
0.16722408026755853
Dec 3, 2020
5.98
0.01
0.16750418760469013
Dec 2, 2020
5.97
0.01
0.16778523489932887
Dec 1, 2020
5.96
0.01
0.16806722689075632
Nov 30, 2020
5.95
-0.02
-0.33500837520938026
Nov 27, 2020
5.97
0
0
Nov 26, 2020
5.97
0
0
Nov 25, 2020
5.97
0.01
0.16778523489932887
Nov 24, 2020
5.96
0.01
0.16806722689075632
Nov 23, 2020
5.95
0.01
0.16835016835016836
Nov 20, 2020
5.94
-0.01
-0.16806722689075632
Nov 19, 2020
5.95
0.01
0.16835016835016836
Nov 18, 2020
5.94
0.01
0.16863406408094436
Nov 17, 2020
5.93
0.01
0.16891891891891891
Nov 16, 2020
5.92
0.01
0.1692047377326565
Nov 13, 2020
5.91
-0.03
-0.5050505050505051
Nov 12, 2020
5.94
0
0
Nov 11, 2020
5.94
-0.02
-0.33557046979865773
Nov 10, 2020
5.96
0.06
1.0169491525423728
Nov 9, 2020
5.9
0
0
Nov 6, 2020
5.9
0.04
0.6825938566552902
Nov 5, 2020
5.86
0.06
1.0344827586206897
Nov 4, 2020
5.8
0.02
0.3460207612456747
Nov 3, 2020
5.78
0.02
0.3472222222222222
Nov 2, 2020
5.76
-0.01
-0.1733102253032929
Oct 30, 2020
5.77
-0.01
-0.17301038062283736
Oct 29, 2020
5.78
-0.04
-0.6872852233676976
Oct 28, 2020
5.82
-0.01
-0.17152658662092624
Oct 27, 2020
5.83
-0.02
-0.3418803418803419
Oct 26, 2020
5.85
0
0
Oct 23, 2020
5.85
0
0
Oct 22, 2020
5.85
0
0
Oct 21, 2020
5.85
0
0
Oct 20, 2020
5.85
-0.01
-0.17064846416382254
Oct 19, 2020
5.86
0.03
0.5145797598627787
Oct 16, 2020
5.83
-0.02
-0.3418803418803419
Oct 15, 2020
5.85
0
0
Oct 14, 2020
5.85
0
0
Oct 13, 2020
5.85
0
0
Oct 12, 2020
5.85
0.01
0.17123287671232876
Oct 9, 2020
5.84
0.02
0.3436426116838488
Oct 8, 2020
5.82
0
0
Oct 7, 2020
5.82
0.02
0.3448275862068966
Oct 6, 2020
5.8
0.03
0.5199306759098787
Oct 5, 2020
5.77
0
0
Oct 2, 2020
5.77
0.01
0.1736111111111111
Oct 1, 2020
5.76
0.02
0.34843205574912894
Sep 30, 2020
5.74
-0.01
-0.17391304347826086
Sep 29, 2020
5.75
0.02
0.34904013961605584
Sep 28, 2020
5.73
0.01
0.17482517482517482
Sep 25, 2020
5.72
-0.04
-0.6944444444444444
Sep 24, 2020
5.76
-0.01
-0.1733102253032929
Sep 23, 2020
5.77
-0.01
-0.17301038062283736
Sep 22, 2020
5.78
-0.04
-0.6872852233676976
Sep 21, 2020
5.82
-0.01
-0.17152658662092624
Sep 18, 2020
5.83
0
0
Sep 17, 2020
5.83
0
0
Sep 16, 2020
5.83
0.01
0.1718213058419244
Sep 15, 2020
5.82
0
0
Sep 14, 2020
5.82
0
0
Sep 11, 2020
5.82
0
0
Sep 10, 2020
5.82
0.01
0.1721170395869191
Sep 9, 2020
5.81
-0.02
-0.34305317324185247
Sep 8, 2020
5.83
0
0
Sep 7, 2020
5.83
-0.02
-0.3418803418803419
Sep 4, 2020
5.85
-0.01
-0.17064846416382254
Sep 3, 2020
5.86
0.01
0.17094017094017094
Sep 2, 2020
5.85
0.01
0.17123287671232876
Sep 1, 2020
5.84
0
0
Aug 31, 2020
5.84
-0.02
-0.3412969283276451
Aug 28, 2020
5.86
0.01
0.17094017094017094
Aug 27, 2020
5.85
0
0
Aug 26, 2020
5.85
0.01
0.17123287671232876
Aug 25, 2020
5.84
0.02
0.3436426116838488
Aug 24, 2020
5.82
0.01
0.1721170395869191
Aug 21, 2020
5.81
0
0
Aug 20, 2020
5.81
-0.01
-0.1718213058419244
Aug 19, 2020
5.82
0.01
0.1721170395869191
Aug 18, 2020
5.81
-0.01
-0.1718213058419244
Aug 17, 2020
5.82
-0.01
-0.17152658662092624
Aug 14, 2020
5.83
-0.02
-0.3418803418803419
Aug 13, 2020
5.85
-0.02
-0.34071550255536626
Aug 12, 2020
5.87
-0.01
-0.17006802721088435
Aug 11, 2020
5.88
0.02
0.3412969283276451
Aug 10, 2020
5.86
0
0
Aug 7, 2020
5.86
0
0
Aug 6, 2020
5.86
0.02
0.3424657534246575
Aug 5, 2020
5.84
0
0
Aug 4, 2020
5.84
0.01
0.17152658662092624
Aug 3, 2020
5.83
0.01
0.1718213058419244
Jul 31, 2020
5.82
0
0
Jul 30, 2020
5.82
0.03
0.5181347150259067
Jul 29, 2020
5.79
0
0
Jul 28, 2020
5.79
0
0
Jul 27, 2020
5.79
0.01
0.17301038062283736
Jul 24, 2020
5.78
0
0
Jul 23, 2020
5.78
0.02
0.3472222222222222
Jul 22, 2020
5.76
0.03
0.5235602094240838
Jul 21, 2020
5.73
0.03
0.5263157894736842
Jul 20, 2020
5.7
0.01
0.1757469244288225
Jul 17, 2020
5.69
0.01
0.176056338028169
Jul 16, 2020
5.68
0.04
0.7092198581560284
Jul 15, 2020
5.64
0
0
Jul 14, 2020
5.64
0.02
0.35587188612099646
Jul 13, 2020
5.62
0
0
Jul 10, 2020
5.62
-0.01
-0.17761989342806395
Jul 9, 2020
5.63
-0.01
-0.1773049645390071
Jul 8, 2020
5.64
0
0
Jul 7, 2020
5.64
0.02
0.35587188612099646
Jul 6, 2020
5.62
0.01
0.17825311942959002
Jul 3, 2020
5.61
0.02
0.35778175313059035
Jul 2, 2020
5.59
0.03
0.539568345323741
Jul 1, 2020
5.56
0.01
0.18018018018018017
Jun 30, 2020
5.55
-0.05
-0.8928571428571429
Jun 29, 2020
5.6
-0.01
-0.17825311942959002
Jun 26, 2020
5.61
-0.02
-0.3552397868561279
Jun 25, 2020
5.63
-0.04
-0.7054673721340388
Jun 24, 2020
5.67
0
0
Jun 22, 2020
5.67
-0.01
-0.176056338028169
Jun 19, 2020
5.68
-0.02
-0.3508771929824561
Jun 18, 2020
5.7
0
0
Jun 17, 2020
5.7
0.06
1.0638297872340425
Jun 16, 2020
5.64
0.01
0.17761989342806395
Jun 15, 2020
5.63
0.01
0.17793594306049823
Jun 12, 2020
5.62
-0.07
-1.2302284710017575
Jun 11, 2020
5.69
-0.03
-0.5244755244755245
Jun 10, 2020
5.72
-0.05
-0.8665511265164645
Jun 9, 2020
5.77
0.02
0.34782608695652173
Jun 8, 2020
5.75
0.05
0.8771929824561403
Jun 5, 2020
5.7
0.01
0.1757469244288225
Jun 4, 2020
5.69
0.05
0.8865248226950354
Jun 3, 2020
5.64
0.05
0.8944543828264758
Jun 2, 2020
5.59
0.02
0.3590664272890485
May 29, 2020
5.57
0
0
May 28, 2020
5.57
0.01
0.17985611510791366
May 27, 2020
5.56
0.05
0.9074410163339383
May 26, 2020
5.51
0.02
0.36429872495446264
May 25, 2020
5.49
0
0
May 22, 2020
5.49
0.06
1.1049723756906078
May 20, 2020
5.43
0.02
0.36968576709796674
May 19, 2020
5.41
0.05
0.9328358208955224
May 18, 2020
5.36
-0.01
-0.186219739292365
May 15, 2020
5.37
0
0
May 14, 2020
5.37
-0.04
-0.7393715341959335
May 13, 2020
5.41
-0.01
-0.18450184501845018
May 12, 2020
5.42
0
0
May 11, 2020
5.42
0.03
0.5565862708719852
May 8, 2020
5.39
0
0
May 7, 2020
5.39
0.01
0.18587360594795538
May 6, 2020
5.38
0.03
0.5607476635514018
May 5, 2020
5.35
0
0
May 4, 2020
5.35
-0.01
-0.1865671641791045
Apr 30, 2020
5.36
0
0
Apr 29, 2020
5.36
0.01
0.18691588785046728
Apr 28, 2020
5.35
0
0
Apr 27, 2020
5.35
-0.01
-0.1865671641791045
Apr 24, 2020
5.36
0
0
Apr 23, 2020
5.36
0
0
Apr 22, 2020
5.36
-0.06
-1.1070110701107012
Apr 21, 2020
5.42
-0.03
-0.5504587155963303
Apr 20, 2020
5.45
-0.01
-0.18315018315018314
Apr 17, 2020
5.46
0.02
0.36764705882352944
Apr 16, 2020
5.44
-0.02
-0.3663003663003663
Apr 15, 2020
5.46
0.02
0.36764705882352944
Apr 14, 2020
5.44
0.24
4.615384615384615
Apr 9, 2020
5.2
0.06
1.1673151750972763
Apr 8, 2020
5.14
0.01
0.1949317738791423
Apr 7, 2020
5.13
0.03
0.5882352941176471
Apr 6, 2020
5.1
-0.03
-0.5847953216374269
Apr 3, 2020
5.13
-0.02
-0.3883495145631068
Apr 2, 2020
5.15
-0.05
-0.9615384615384616
Apr 1, 2020
5.2
0.01
0.1926782273603083
Mar 31, 2020
5.19
-0.06
-1.1428571428571428
Mar 30, 2020
5.25
0.23
4.581673306772909
Mar 27, 2020
5.02
0.15
3.080082135523614
Mar 26, 2020
4.87
0.09
1.8828451882845187
Mar 25, 2020
4.78
0.25
5.518763796909492
Mar 24, 2020
4.53
-0.11
-2.3706896551724137
Mar 23, 2020
4.64
-0.06
-1.2765957446808511
Mar 20, 2020
4.7
-0.17
-3.490759753593429
Mar 19, 2020
4.87
-0.16
-3.1809145129224654
Mar 18, 2020
5.03
-0.05
-0.984251968503937
Mar 17, 2020
5.08
-0.18
-3.4220532319391634
Mar 16, 2020
5.26
-0.01
-0.18975332068311196
Mar 13, 2020
5.27
-0.23
-4.181818181818182
Mar 12, 2020
5.5
-0.1
-1.7857142857142858
Mar 11, 2020
5.6
0.02
0.35842293906810035
Mar 10, 2020
5.58
-0.17
-2.9565217391304346
Mar 9, 2020
5.75
-0.1
-1.7094017094017093
Mar 6, 2020
5.85
-0.04
-0.6791171477079796
Mar 5, 2020
5.89
0.03
0.5119453924914675
Mar 4, 2020
5.86
0.03
0.5145797598627787
Mar 3, 2020
5.83
0.03
0.5172413793103449
Mar 2, 2020
5.8
-0.04
-0.684931506849315
Feb 28, 2020
5.84
-0.07
-1.1844331641285957
Feb 27, 2020
5.91
-0.01
-0.16891891891891891
Feb 26, 2020
5.92
-0.02
-0.3367003367003367
Feb 25, 2020
5.94
-0.04
-0.6688963210702341
Feb 24, 2020
5.98
-0.01
-0.1669449081803005
Feb 21, 2020
5.99
0
0
Feb 20, 2020
5.99
0.01
0.16722408026755853
Feb 19, 2020
5.98
-0.01
-0.1669449081803005
Feb 18, 2020
5.99
0
0
Feb 17, 2020
5.99
0.01
0.16722408026755853
Feb 14, 2020
5.98
0
0
Feb 13, 2020
5.98
0.01
0.16750418760469013
Feb 12, 2020
5.97
0.01
0.16778523489932887
Feb 11, 2020
5.96
0
0
Feb 10, 2020
5.96
0
0
Feb 7, 2020
5.96
0.01
0.16806722689075632
Feb 6, 2020
5.95
0.01
0.16835016835016836
Feb 5, 2020
5.94
0.02
0.33783783783783783
Feb 4, 2020
5.92
0
0
Feb 3, 2020
5.92
0.01
0.1692047377326565
Jan 31, 2020
5.91
-0.04
-0.6722689075630253
Jan 30, 2020
5.95
0.01
0.16835016835016836
Jan 29, 2020
5.94
0.02
0.33783783783783783
Jan 28, 2020
5.92
-0.03
-0.5042016806722689
Jan 27, 2020
5.95
-0.03
-0.5016722408026756
Jan 24, 2020
5.98
0.01
0.16750418760469013
Jan 23, 2020
5.97
-0.01
-0.16722408026755853
Jan 22, 2020
5.98
0
0
Jan 21, 2020
5.98
0
0
Jan 20, 2020
5.98
0
0
Jan 17, 2020
5.98
0
0
Jan 16, 2020
5.98
0.01
0.16750418760469013
Jan 15, 2020
5.97
0
0
Jan 14, 2020
5.97
0
0
Jan 13, 2020
5.97
0.01
0.16778523489932887
Jan 10, 2020
5.96
-0.01
-0.16750418760469013
Jan 9, 2020
5.97
0.01
0.16778523489932887
Jan 8, 2020
5.96
0.01
0.16806722689075632
Jan 7, 2020
5.95
0
0
Jan 6, 2020
5.95
0.01
0.16835016835016836
Jan 3, 2020
5.94
-0.02
-0.33557046979865773
Jan 2, 2020
5.96
0.01
0.16806722689075632
Dec 31, 2019
5.95
-0.02
-0.33500837520938026
Dec 30, 2019
5.97
0.01
0.16778523489932887
Dec 27, 2019
5.96
0
0
Dec 23, 2019
5.96
0
0
Dec 20, 2019
5.96
0
0
Dec 19, 2019
5.96
0.01
0.16806722689075632
Dec 18, 2019
5.95
0.01
0.16835016835016836
Dec 17, 2019
5.94
0.01
0.16863406408094436
Dec 16, 2019
5.93
0.01
0.16891891891891891
Dec 13, 2019
5.92
0.01
0.1692047377326565
Dec 12, 2019
5.91
0.01
0.1694915254237288
Dec 11, 2019
5.9
0.01
0.1697792869269949
Dec 10, 2019
5.89
0
0
Dec 9, 2019
5.89
0.01
0.17006802721088435
Dec 6, 2019
5.88
0.01
0.17035775127768313
Dec 5, 2019
5.87
0.01
0.17064846416382254
Dec 4, 2019
5.86
0
0
Dec 3, 2019
5.86
-0.01
-0.17035775127768313
Dec 2, 2019
5.87
0
0
Nov 29, 2019
5.87
-0.02
-0.3395585738539898
Nov 28, 2019
5.89
0.01
0.17006802721088435
Nov 27, 2019
5.88
0.01
0.17035775127768313
Nov 26, 2019
5.87
0.01
0.17064846416382254
Nov 25, 2019
5.86
0
0
Nov 22, 2019
5.86
0
0
Nov 21, 2019
5.86
-0.01
-0.17035775127768313
Nov 20, 2019
5.87
0
0
Nov 19, 2019
5.87
0
0
Nov 18, 2019
5.87
0
0
Nov 15, 2019
5.87
0
0
Nov 14, 2019
5.87
0
0
Nov 13, 2019
5.87
0
0
Nov 12, 2019
5.87
0
0
Nov 11, 2019
5.87
0
0
Nov 8, 2019
5.87
0
0
Nov 7, 2019
5.87
-0.01
-0.17006802721088435
Nov 6, 2019
5.88
0
0
Nov 5, 2019
5.88
0.01
0.17035775127768313
Nov 4, 2019
5.87
0
0
Oct 31, 2019
5.87
-0.03
-0.5084745762711864
Oct 30, 2019
5.9
0
0
Oct 29, 2019
5.9
0
0
Oct 28, 2019
5.9
0.01
0.1697792869269949
Oct 25, 2019
5.89
0
0
Oct 24, 2019
5.89
0.01
0.17006802721088435
Oct 23, 2019
5.88
0
0
Oct 22, 2019
5.88
0
0
Oct 21, 2019
5.88
0
0
Oct 18, 2019
5.88
0.01
0.17035775127768313
Oct 17, 2019
5.87
0
0
Oct 16, 2019
5.87
0.01
0.17064846416382254
Oct 15, 2019
5.86
0.01
0.17094017094017094
Oct 14, 2019
5.85
0.01
0.17123287671232876
Oct 11, 2019
5.84
0
0
Oct 10, 2019
5.84
0.01
0.17152658662092624
Oct 9, 2019
5.83
-0.01
-0.17123287671232876
Oct 8, 2019
5.84
0
0
Oct 7, 2019
5.84
0.01
0.17152658662092624
Oct 4, 2019
5.83
-0.01
-0.17123287671232876
Oct 3, 2019
5.84
-0.02
-0.3412969283276451
Oct 2, 2019
5.86
0
0
Oct 1, 2019
5.86
0
0
Sep 30, 2019
5.86
-0.03
-0.5093378607809848
Sep 27, 2019
5.89
0
0
Sep 26, 2019
5.89
-0.01
-0.1694915254237288
Sep 25, 2019
5.9
0
0
Sep 24, 2019
5.9
0
0
Sep 23, 2019
5.9
0
0
Sep 20, 2019
5.9
0
0
Sep 19, 2019
5.9
0
0
Sep 18, 2019
5.9
0.01
0.1697792869269949
Sep 17, 2019
5.89
0
0
Sep 16, 2019
5.89
0
0
Sep 13, 2019
5.89
0
0
Sep 12, 2019
5.89
0
0
Sep 11, 2019
5.89
0
0
Sep 10, 2019
5.89
0.01
0.17006802721088435
Sep 9, 2019
5.88
0.01
0.17035775127768313
Sep 6, 2019
5.87
0.01
0.17064846416382254
Sep 5, 2019
5.86
0.01
0.17094017094017094
Sep 4, 2019
5.85
-0.01
-0.17064846416382254
Sep 3, 2019
5.86
0
0
Sep 2, 2019
5.86
0
0
Aug 30, 2019
5.86
-0.01
-0.17035775127768313
Aug 29, 2019
5.87
0.01
0.17064846416382254
Aug 28, 2019
5.86
0.01
0.17094017094017094
Aug 27, 2019
5.85
0
0
Aug 26, 2019
5.85
0
0
Aug 23, 2019
5.85
0
0
Aug 22, 2019
5.85
0.02
0.34305317324185247
Aug 21, 2019
5.83
0.01
0.1718213058419244
Aug 20, 2019
5.82
0.01
0.1721170395869191
Aug 19, 2019
5.81
0.01
0.1724137931034483
Aug 16, 2019
5.8
-0.02
-0.3436426116838488
Aug 14, 2019
5.82
0.01
0.1721170395869191
Aug 13, 2019
5.81
0
0
Aug 12, 2019
5.81
0
0
Aug 9, 2019
5.81
0.03
0.5190311418685121
Aug 8, 2019
5.78
-0.01
-0.17271157167530224
Aug 7, 2019
5.79
0.01
0.17301038062283736
Aug 6, 2019
5.78
-0.04
-0.6872852233676976
Aug 5, 2019
5.82
-0.02
-0.3424657534246575
Aug 2, 2019
5.84
0
0
Aug 1, 2019
5.84
0
0
Jul 31, 2019
5.84
-0.03
-0.5110732538330494
Jul 30, 2019
5.87
0
0
Jul 29, 2019
5.87
0.01
0.17064846416382254
Jul 26, 2019
5.86
0
0
Jul 25, 2019
5.86
0.01
0.17094017094017094
Jul 24, 2019
5.85
0.01
0.17123287671232876
Jul 23, 2019
5.84
0.01
0.17152658662092624
Jul 22, 2019
5.83
-0.01
-0.17123287671232876
Jul 19, 2019
5.84
0
0
Jul 18, 2019
5.84
0
0
Jul 17, 2019
5.84
0
0
Jul 16, 2019
5.84
0
0
Jul 15, 2019
5.84
0.01
0.17152658662092624
Jul 12, 2019
5.83
-0.01
-0.17123287671232876
Jul 11, 2019
5.84
0.01
0.17152658662092624
Jul 10, 2019
5.83
-0.01
-0.17123287671232876
Jul 9, 2019
5.84
0
0
Jul 8, 2019
5.84
-0.01
-0.17094017094017094
Jul 5, 2019
5.85
0
0
Jul 4, 2019
5.85
0.01
0.17123287671232876
Jul 3, 2019
5.84
0
0
Jul 2, 2019
5.84
0.01
0.17152658662092624
Jul 1, 2019
5.83
0.01
0.1718213058419244
Jun 28, 2019
5.82
-0.02
-0.3424657534246575
Jun 27, 2019
5.84
0
0
Jun 26, 2019
5.84
-0.01
-0.17094017094017094
Jun 25, 2019
5.85
0
0
Jun 24, 2019
5.85
0
0
Jun 21, 2019
5.85
0.03
0.5154639175257731
Jun 20, 2019
5.82
0.01
0.1721170395869191
Jun 19, 2019
5.81
0.02
0.3454231433506045
Jun 18, 2019
5.79
0
0
Jun 17, 2019
5.79
0
0
Jun 14, 2019
5.79
0
0
Jun 13, 2019
5.79
-0.01
-0.1724137931034483
Jun 12, 2019
5.8
0.01
0.17271157167530224
Jun 11, 2019
5.79
0.04
0.6956521739130435
Jun 7, 2019
5.75
0
0
Jun 6, 2019
5.75
0.02
0.34904013961605584
Jun 5, 2019
5.73
0.01
0.17482517482517482
Jun 4, 2019
5.72
0.02
0.3508771929824561
Jun 3, 2019
5.7
-0.03
-0.5235602094240838
May 31, 2019
5.73
-0.04
-0.6932409012131716
May 29, 2019
5.77
0
0
May 28, 2019
5.77
0
0
May 27, 2019
5.77
0
0
May 24, 2019
5.77
-0.01
-0.17301038062283736
May 23, 2019
5.78
-0.01
-0.17271157167530224
May 22, 2019
5.79
0.02
0.3466204506065858
May 21, 2019
5.77
-0.01
-0.17301038062283736
May 20, 2019
5.78
0
0
May 17, 2019
5.78
0.02
0.3472222222222222
May 16, 2019
5.76
-0.01
-0.1733102253032929
May 15, 2019
5.77
0.01
0.1736111111111111
May 14, 2019
5.76
-0.02
-0.3460207612456747
May 13, 2019
5.78
0
0
May 10, 2019
5.78
-0.01
-0.17271157167530224
May 8, 2019
5.79
-0.01
-0.1724137931034483
May 7, 2019
5.8
-0.01
-0.1721170395869191
May 6, 2019
5.81
0
0
May 3, 2019
5.81
-0.01
-0.1718213058419244
May 2, 2019
5.82
0.01
0.1721170395869191
Apr 30, 2019
5.81
-0.02
-0.34305317324185247
Apr 29, 2019
5.83
0
0
Apr 26, 2019
5.83
0
0
Apr 25, 2019
5.83
0
0
Apr 24, 2019
5.83
0.01
0.1718213058419244
Apr 23, 2019
5.82
0
0
Apr 18, 2019
5.82
-0.01
-0.17152658662092624
Apr 17, 2019
5.83
0.01
0.1718213058419244
Apr 16, 2019
5.82
-0.01
-0.17152658662092624
Apr 15, 2019
5.83
0.02
0.3442340791738382
Apr 12, 2019
5.81
0.01
0.1724137931034483
Apr 11, 2019
5.8
0.01
0.17271157167530224
Apr 10, 2019
5.79
0
0
Apr 9, 2019
5.79
0
0
Apr 8, 2019
5.79
0.01
0.17301038062283736
Apr 5, 2019
5.78
0
0
Apr 4, 2019
5.78
0.01
0.1733102253032929
Apr 3, 2019
5.77
0
0
Apr 2, 2019
5.77
0.01
0.1736111111111111
Apr 1, 2019
5.76
0.02
0.34843205574912894
Mar 29, 2019
5.74
-0.02
-0.3472222222222222
Mar 28, 2019
5.76
0
0
Mar 27, 2019
5.76
0.01
0.17391304347826086
Mar 26, 2019
5.75
-0.01
-0.1736111111111111
Mar 25, 2019
5.76
0
0
Mar 22, 2019
5.76
0
0
Mar 21, 2019
5.76
0.01
0.17391304347826086
Mar 20, 2019
5.75
0
0
Mar 19, 2019
5.75
0.01
0.17421602787456447
Mar 18, 2019
5.74
0
0
Mar 15, 2019
5.74
0.01
0.17452006980802792
Mar 14, 2019
5.73
0.01
0.17482517482517482
Mar 13, 2019
5.72
0.01
0.17513134851138354
Mar 12, 2019
5.71
0.01
0.17543859649122806
Mar 11, 2019
5.7
-0.01
-0.17513134851138354
Mar 8, 2019
5.71
-0.01
-0.17482517482517482
Mar 7, 2019
5.72
-0.01
-0.17452006980802792
Mar 6, 2019
5.73
0.01
0.17482517482517482
Mar 5, 2019
5.72
-0.01
-0.17452006980802792
Mar 4, 2019
5.73
0.02
0.3502626970227671
Mar 1, 2019
5.71
-0.01
-0.17482517482517482
Feb 28, 2019
5.72
-0.03
-0.5217391304347826
Feb 27, 2019
5.75
0.01
0.17421602787456447
Feb 26, 2019
5.74
0
0
Feb 25, 2019
5.74
0.03
0.5253940455341506
Feb 22, 2019
5.71
-0.02
-0.34904013961605584
Feb 21, 2019
5.73
0.01
0.17482517482517482
Feb 20, 2019
5.72
0
0
Feb 19, 2019
5.72
0.01
0.17513134851138354
Feb 18, 2019
5.71
0.01
0.17543859649122806
Feb 15, 2019
5.7
0.01
0.1757469244288225
Feb 14, 2019
5.69
-0.01
-0.17543859649122806
Feb 13, 2019
5.7
0.02
0.352112676056338
Feb 12, 2019
5.68
0
0
Feb 11, 2019
5.68
0
0
Feb 8, 2019
5.68
-0.02
-0.3508771929824561
Feb 7, 2019
5.7
0
0
Feb 6, 2019
5.7
0.02
0.352112676056338
Feb 5, 2019
5.68
0
0
Feb 4, 2019
5.68
0.01
0.1763668430335097
Feb 1, 2019
5.67
0.02
0.35398230088495575
Jan 31, 2019
5.65
0
0
Jan 30, 2019
5.65
0
0
Jan 29, 2019
5.65
0
0
Jan 28, 2019
5.65
0.01
0.1773049645390071
Jan 25, 2019
5.64
0
0
Jan 24, 2019
5.64
-0.01
-0.17699115044247787
Jan 23, 2019
5.65
-0.01
-0.17667844522968199
Jan 22, 2019
5.66
0
0
Jan 21, 2019
5.66
0.02
0.3546099290780142
Jan 18, 2019
5.64
0
0
Jan 17, 2019
5.64
0.02
0.35587188612099646
Jan 16, 2019
5.62
0.01
0.17825311942959002
Jan 15, 2019
5.61
-0.01
-0.17793594306049823
Jan 14, 2019
5.62
0
0
Jan 11, 2019
5.62
0
0
Jan 10, 2019
5.62
0.03
0.5366726296958855
Jan 9, 2019
5.59
0.02
0.3590664272890485
Jan 8, 2019
5.57
0.03
0.5415162454873647
Jan 7, 2019
5.54
0.07
1.2797074954296161
Jan 4, 2019
5.47
0.01
0.18315018315018314
Jan 3, 2019
5.46
0.01
0.1834862385321101
Jan 2, 2019
5.45
0
0
Dec 31, 2018
5.45
0
0
Dec 28, 2018
5.45
0.01
0.18382352941176472
Dec 27, 2018
5.44
-0.04
-0.7299270072992701
Dec 21, 2018
5.48
-0.06
-1.0830324909747293
Dec 20, 2018
5.54
-0.02
-0.3597122302158273
Dec 19, 2018
5.56
-0.02
-0.35842293906810035
Dec 18, 2018
5.58
-0.02
-0.35714285714285715
Dec 17, 2018
5.6
-0.01
-0.17825311942959002
Dec 14, 2018
5.61
0
0
Dec 13, 2018
5.61
0.01
0.17857142857142858
Dec 12, 2018
5.6
0.01
0.17889087656529518
Dec 11, 2018
5.59
-0.01
-0.17857142857142858
Dec 10, 2018
5.6
0
0
Dec 7, 2018
5.6
-0.03
-0.5328596802841918
Dec 6, 2018
5.63
0
0
Dec 5, 2018
5.63
-0.01
-0.1773049645390071
Dec 4, 2018
5.64
0.02
0.35587188612099646
Dec 3, 2018
5.62
0
0
Nov 30, 2018
5.62
-0.02
-0.3546099290780142
Nov 29, 2018
5.64
0.02
0.35587188612099646
Nov 28, 2018
5.62
-0.01
-0.17761989342806395
Nov 27, 2018
5.63
0
0
Nov 26, 2018
5.63
0
0
Nov 23, 2018
5.63
0
0
Nov 22, 2018
5.63
0.02
0.35650623885918004
Nov 21, 2018
5.61
-0.01
-0.17793594306049823
Nov 20, 2018
5.62
-0.02
-0.3546099290780142
Nov 19, 2018
5.64
0
0
Nov 16, 2018
5.64
-0.02
-0.35335689045936397
Nov 15, 2018
5.66
-0.02
-0.352112676056338
Nov 14, 2018
5.68
-0.02
-0.3508771929824561
Nov 13, 2018
5.7
-0.01
-0.17513134851138354
Nov 12, 2018
5.71
-0.02
-0.34904013961605584
Nov 9, 2018
5.73
0
0
Nov 8, 2018
5.73
0.01
0.17482517482517482
Nov 7, 2018
5.72
0.01
0.17513134851138354
Nov 6, 2018
5.71
0
0
Nov 5, 2018
5.71
-0.01
-0.17482517482517482
Nov 2, 2018
5.72
0.03
0.5272407732864675
Oct 31, 2018
5.69
-0.02
-0.3502626970227671
Oct 30, 2018
5.71
-0.01
-0.17482517482517482
Oct 29, 2018
5.72
-0.01
-0.17452006980802792
Oct 26, 2018
5.73
-0.01
-0.17421602787456447
Oct 25, 2018
5.74
0
0
Oct 24, 2018
5.74
-0.02
-0.3472222222222222
Oct 23, 2018
5.76
-0.01
-0.1733102253032929
Oct 22, 2018
5.77
0
0
Oct 19, 2018
5.77
-0.02
-0.3454231433506045
Oct 18, 2018
5.79
0
0
Oct 17, 2018
5.79
0.01
0.17301038062283736
Oct 16, 2018
5.78
0
0
Oct 15, 2018
5.78
0.02
0.3472222222222222
Oct 12, 2018
5.76
0
0
Oct 11, 2018
5.76
-0.03
-0.5181347150259067
Oct 10, 2018
5.79
-0.01
-0.1724137931034483
Oct 9, 2018
5.8
0
0
Oct 8, 2018
5.8
-0.01
-0.1721170395869191
Oct 5, 2018
5.81
-0.03
-0.5136986301369864
Oct 4, 2018
5.84
-0.01
-0.17094017094017094
Oct 3, 2018
5.85
0.01
0.17123287671232876
Oct 2, 2018
5.84
0.01
0.17152658662092624
Oct 1, 2018
5.83
0
0
Sep 28, 2018
5.83
-0.02
-0.3418803418803419
Sep 27, 2018
5.85
0.01
0.17123287671232876
Sep 26, 2018
5.84
0
0
Sep 25, 2018
5.84
0
0
Sep 24, 2018
5.84
0
0
Sep 21, 2018
5.84
0
0
Sep 20, 2018
5.84
0
0
Sep 19, 2018
5.84
0
0
Sep 18, 2018
5.84
0
0
Sep 17, 2018
5.84
0.01
0.17152658662092624
Sep 14, 2018
5.83
0.01
0.1718213058419244
Sep 13, 2018
5.82
0
0
Sep 12, 2018
5.82
0.01
0.1721170395869191
Sep 11, 2018
5.81
0
0
Sep 10, 2018
5.81
0
0
Sep 7, 2018
5.81
0
0
Sep 6, 2018
5.81
-0.01
-0.1718213058419244
Sep 5, 2018
5.82
0.01
0.1721170395869191
Sep 4, 2018
5.81
-0.02
-0.34305317324185247
Sep 3, 2018
5.83
0
0
Aug 31, 2018
5.83
-0.02
-0.3418803418803419
Aug 30, 2018
5.85
0
0
Aug 29, 2018
5.85
0
0
Aug 28, 2018
5.85
0
0
Aug 27, 2018
5.85
0.01
0.17123287671232876
Aug 24, 2018
5.84
0
0
Aug 23, 2018
5.84
0
0
Aug 22, 2018
5.84
0
0
Aug 21, 2018
5.84
0.01
0.17152658662092624
Aug 20, 2018
5.83
0
0
Aug 17, 2018
5.83
0.03
0.5172413793103449
Aug 16, 2018
5.8
-0.03
-0.5145797598627787
Aug 14, 2018
5.83
0
0
Aug 13, 2018
5.83
-0.02
-0.3418803418803419
Aug 10, 2018
5.85
0
0
Aug 9, 2018
5.85
0
0
Aug 8, 2018
5.85
0.01
0.17123287671232876
Aug 7, 2018
5.84
0
0
Aug 6, 2018
5.84
0.01
0.17152658662092624
Aug 3, 2018
5.83
0
0
Aug 2, 2018
5.83
0
0
Aug 1, 2018
5.83
0.01
0.1718213058419244
Jul 31, 2018
5.82
-0.03
-0.5128205128205128
Jul 30, 2018
5.85
0
0
Jul 27, 2018
5.85
0.01
0.17123287671232876
Jul 26, 2018
5.84
0.01
0.17152658662092624
Jul 25, 2018
5.83
0
0
Jul 24, 2018
5.83
0.01
0.1718213058419244
Jul 23, 2018
5.82
0
0
Jul 20, 2018
5.82
-0.02
-0.3424657534246575
Jul 19, 2018
5.84
0.02
0.3436426116838488
Jul 18, 2018
5.82
0
0
Jul 17, 2018
5.82
0
0
Jul 16, 2018
5.82
0
0
Jul 13, 2018
5.82
0.02
0.3448275862068966
Jul 12, 2018
5.8
-0.01
-0.1721170395869191
Jul 11, 2018
5.81
-0.01
-0.1718213058419244
Jul 10, 2018
5.82
0.03
0.5181347150259067
Jul 9, 2018
5.79
0.01
0.17301038062283736
Jul 6, 2018
5.78
0
0
Jul 5, 2018
5.78
0
0
Jul 4, 2018
5.78
0.01
0.1733102253032929
Jul 3, 2018
5.77
-0.02
-0.3454231433506045
Jul 2, 2018
5.79
0.01
0.17301038062283736
Jun 29, 2018
5.78
-0.04
-0.6872852233676976
Jun 28, 2018
5.82
-0.01
-0.17152658662092624
Jun 27, 2018
5.83
0
0
Jun 26, 2018
5.83
-0.02
-0.3418803418803419
Jun 25, 2018
5.85
0
0
Jun 22, 2018
5.85
0
0
Jun 21, 2018
5.85
0
0
Jun 20, 2018
5.85
0
0
Jun 19, 2018
5.85
-0.01
-0.17064846416382254
Jun 18, 2018
5.86
0
0
Jun 15, 2018
5.86
0.01
0.17094017094017094
Jun 14, 2018
5.85
0
0
Jun 13, 2018
5.85
0.01
0.17123287671232876
Jun 12, 2018
5.84
0.01
0.17152658662092624
Jun 11, 2018
5.83
0
0
Jun 8, 2018
5.83
0
0
Jun 7, 2018
5.83
0.01
0.1718213058419244
Jun 6, 2018
5.82
0
0
Jun 5, 2018
5.82
0.02
0.3448275862068966
Jun 4, 2018
5.8
0
0
Jun 1, 2018
5.8
0
0
May 31, 2018
5.8
-0.01
-0.1721170395869191
May 30, 2018
5.81
-0.02
-0.34305317324185247
May 29, 2018
5.83
0
0
May 28, 2018
5.83
0
0
May 25, 2018
5.83
0
0
May 24, 2018
5.83
-0.01
-0.17123287671232876
May 23, 2018
5.84
0
0
May 22, 2018
5.84
0
0
May 18, 2018
5.84
0
0
May 17, 2018
5.84
0
0
May 16, 2018
5.84
-0.01
-0.17094017094017094
May 15, 2018
5.85
0.01
0.17123287671232876
May 14, 2018
5.84
0.01
0.17152658662092624
May 11, 2018
5.83
0.01
0.1718213058419244
May 9, 2018
5.82
-0.01
-0.17152658662092624
May 8, 2018
5.83
0.01
0.1718213058419244
May 7, 2018
5.82
0
0
May 4, 2018
5.82
0
0
May 3, 2018
5.82
0
0
May 2, 2018
5.82
0
0
Apr 30, 2018
5.82
-0.02
-0.3424657534246575
Apr 27, 2018
5.84
0.01
0.17152658662092624
Apr 26, 2018
5.83
-0.02
-0.3418803418803419
Apr 25, 2018
5.85
-0.02
-0.34071550255536626
Apr 24, 2018
5.87
0
0
Apr 23, 2018
5.87
0
0
Apr 20, 2018
5.87
-0.03
-0.5084745762711864
Apr 19, 2018
5.9
0.01
0.1697792869269949
Apr 18, 2018
5.89
0.01
0.17006802721088435
Apr 17, 2018
5.88
0
0
Apr 16, 2018
5.88
0.02
0.3412969283276451
Apr 13, 2018
5.86
0.01
0.17094017094017094
Apr 12, 2018
5.85
0.01
0.17123287671232876
Apr 11, 2018
5.84
0.02
0.3436426116838488
Apr 10, 2018
5.82
0
0
Apr 9, 2018
5.82
0
0
Apr 6, 2018
5.82
0.02
0.3448275862068966
Apr 5, 2018
5.8
0.01
0.17271157167530224
Apr 4, 2018
5.79
0
0
Apr 3, 2018
5.79
0
0
Mar 29, 2018
5.79
-0.03
-0.5154639175257731
Mar 28, 2018
5.82
0.01
0.1721170395869191
Mar 27, 2018
5.81
0
0
Mar 26, 2018
5.81
-0.01
-0.1718213058419244
Mar 23, 2018
5.82
-0.01
-0.17152658662092624
Mar 22, 2018
5.83
0
0
Mar 21, 2018
5.83
0
0
Mar 20, 2018
5.83
-0.01
-0.17123287671232876
Mar 19, 2018
5.84
0
0
Mar 16, 2018
5.84
-0.01
-0.17094017094017094
Mar 15, 2018
5.85
0
0
Mar 14, 2018
5.85
-0.01
-0.17064846416382254
Mar 13, 2018
5.86
0
0
Mar 12, 2018
5.86
0.01
0.17094017094017094
Mar 9, 2018
5.85
0
0
Mar 8, 2018
5.85
-0.01
-0.17064846416382254
Mar 7, 2018
5.86
0.02
0.3424657534246575
Mar 6, 2018
5.84
0.01
0.17152658662092624
Mar 5, 2018
5.83
-0.02
-0.3418803418803419
Mar 2, 2018
5.85
0
0
Mar 1, 2018
5.85
-0.01
-0.17064846416382254
Feb 28, 2018
5.86
-0.02
-0.3401360544217687
Feb 27, 2018
5.88
0.01
0.17035775127768313
Feb 26, 2018
5.87
0.01
0.17064846416382254
Feb 23, 2018
5.86
-0.01
-0.17035775127768313
Feb 22, 2018
5.87
-0.01
-0.17006802721088435
Feb 21, 2018
5.88
0
0
Feb 20, 2018
5.88
0
0
Feb 19, 2018
5.88
0.02
0.3412969283276451
Feb 16, 2018
5.86
0.03
0.5145797598627787
Feb 15, 2018
5.83
0.01
0.1718213058419244
Feb 14, 2018
5.82
-0.02
-0.3424657534246575
Feb 13, 2018
5.84
0.02
0.3436426116838488
Feb 12, 2018
5.82
-0.03
-0.5128205128205128
Feb 9, 2018
5.85
-0.03
-0.5102040816326531
Feb 8, 2018
5.88
0.01
0.17035775127768313
Feb 7, 2018
5.87
-0.02
-0.3395585738539898
Feb 6, 2018
5.89
-0.02
-0.338409475465313
Feb 5, 2018
5.91
-0.02
-0.3372681281618887
Feb 2, 2018
5.93
-0.01
-0.16835016835016836
Feb 1, 2018
5.94
0.01
0.16863406408094436
Jan 31, 2018
5.93
-0.03
-0.5033557046979866
Jan 30, 2018
5.96
-0.01
-0.16750418760469013
Jan 29, 2018
5.97
0
0
Jan 26, 2018
5.97
-0.01
-0.16722408026755853
Jan 25, 2018
5.98
0
0
Jan 24, 2018
5.98
0.01
0.16750418760469013
Jan 23, 2018
5.97
0.01
0.16778523489932887
Jan 22, 2018
5.96
0
0
Jan 19, 2018
5.96
-0.01
-0.16750418760469013
Jan 18, 2018
5.97
0
0
Jan 17, 2018
5.97
0
0
Jan 16, 2018
5.97
0.01
0.16778523489932887
Jan 15, 2018
5.96
0
0
Jan 12, 2018
5.96
0.01
0.16806722689075632
Jan 11, 2018
5.95
-0.02
-0.33500837520938026
Jan 10, 2018
5.97
0
0
Jan 9, 2018
5.97
0
0
Jan 8, 2018
5.97
0.01
0.16778523489932887
Jan 5, 2018
5.96
0.02
0.3367003367003367
Jan 4, 2018
5.94
0.01
0.16863406408094436
Jan 3, 2018
5.93
0.01
0.16891891891891891
Jan 2, 2018
5.92
0
0
Dec 29, 2017
5.92
-0.01
-0.16863406408094436
Dec 28, 2017
5.93
0
0
Dec 27, 2017
5.93
0
0
Dec 22, 2017
5.93
0
0
Dec 21, 2017
5.93
0
0
Dec 20, 2017
5.93
0
0
Dec 19, 2017
5.93
0
0
Dec 18, 2017
5.93
0
0
Dec 15, 2017
5.93
0
0
Dec 14, 2017
5.93
0
0
Dec 13, 2017
5.93
0
0
Dec 12, 2017
5.93
0
0
Dec 11, 2017
5.93
0.01
0.16891891891891891
Dec 8, 2017
5.92
-0.01
-0.16863406408094436
Dec 7, 2017
5.93
0
0
Dec 6, 2017
5.93
0
0
Dec 5, 2017
5.93
0.01
0.16891891891891891
Dec 4, 2017
5.92
0
0
Dec 1, 2017
5.92
0
0
Nov 30, 2017
5.92
-0.02
-0.3367003367003367
Nov 29, 2017
5.94
0
0
Nov 28, 2017
5.94
0
0
Nov 27, 2017
5.94
0
0
Nov 24, 2017
5.94
0
0
Nov 23, 2017
5.94
0.01
0.16863406408094436
Nov 22, 2017
5.93
0.01
0.16891891891891891
Nov 21, 2017
5.92
0
0
Nov 20, 2017
5.92
0.01
0.1692047377326565
Nov 17, 2017
5.91
0.03
0.5102040816326531
Nov 16, 2017
5.88
-0.01
-0.1697792869269949
Nov 15, 2017
5.89
-0.02
-0.338409475465313
Nov 14, 2017
5.91
0
0
Nov 13, 2017
5.91
0
0
Nov 10, 2017
5.91
-0.02
-0.3372681281618887
Nov 9, 2017
5.93
-0.01
-0.16835016835016836
Nov 8, 2017
5.94
-0.02
-0.33557046979865773
Nov 7, 2017
5.96
0
0
Nov 6, 2017
5.96
0
0
Nov 3, 2017
5.96
0.01
0.16806722689075632
Nov 2, 2017
5.95
0
0
Oct 31, 2017
5.95
-0.03
-0.5016722408026756
Oct 30, 2017
5.98
0
0
Oct 27, 2017
5.98
0
0
Oct 26, 2017
5.98
-0.01
-0.1669449081803005
Oct 25, 2017
5.99
0
0
Oct 24, 2017
5.99
0.01
0.16722408026755853
Oct 23, 2017
5.98
0
0
Oct 20, 2017
5.98
0
0
Oct 19, 2017
5.98
0.01
0.16750418760469013
Oct 18, 2017
5.97
0
0
Oct 17, 2017
5.97
0.01
0.16778523489932887
Oct 16, 2017
5.96
0
0
Oct 13, 2017
5.96
-0.01
-0.16750418760469013
Oct 12, 2017
5.97
0
0
Oct 11, 2017
5.97
0
0
Oct 10, 2017
5.97
0.01
0.16778523489932887
Oct 9, 2017
5.96
0
0
Oct 6, 2017
5.96
0
0
Oct 5, 2017
5.96
0
0
Oct 4, 2017
5.96
0
0
Oct 3, 2017
5.96
0
0
Oct 2, 2017
5.96
0.01
0.16806722689075632
Sep 29, 2017
5.95
-0.02
-0.33500837520938026
Sep 28, 2017
5.97
0
0
Sep 27, 2017
5.97
0.01
0.16778523489932887
Sep 26, 2017
5.96
0
0
Sep 25, 2017
5.96
0
0
Sep 22, 2017
5.96
0
0
Sep 21, 2017
5.96
0.01
0.16806722689075632
Sep 20, 2017
5.95
0
0
Sep 19, 2017
5.95
0.01
0.16835016835016836
Sep 18, 2017
5.94
0
0
Sep 15, 2017
5.94
0.01
0.16863406408094436
Sep 14, 2017
5.93
0
0
Sep 13, 2017
5.93
0
0
Sep 12, 2017
5.93
0
0
Sep 11, 2017
5.93
0
0
Sep 8, 2017
5.93
0
0
Sep 7, 2017
5.93
0
0
Sep 6, 2017
5.93
0
0
Sep 5, 2017
5.93
0
0
Sep 4, 2017
5.93
0.01
0.16891891891891891
Sep 1, 2017
5.92
0.01
0.1692047377326565
Aug 31, 2017
5.91
-0.02
-0.3372681281618887
Aug 30, 2017
5.93
0
0
Aug 29, 2017
5.93
0
0
Aug 28, 2017
5.93
0.01
0.16891891891891891
Aug 25, 2017
5.92
0
0
Aug 24, 2017
5.92
0.01
0.1692047377326565
Aug 23, 2017
5.91
0
0
Aug 22, 2017
5.91
0
0
Aug 21, 2017
5.91
0
0
Aug 18, 2017
5.91
-0.01
-0.16891891891891891
Aug 17, 2017
5.92
0.01
0.1692047377326565
Aug 16, 2017
5.91
0
0
Aug 14, 2017
5.91
0
0
Aug 11, 2017
5.91
-0.02
-0.3372681281618887
Aug 10, 2017
5.93
-0.02
-0.33613445378151263
Aug 9, 2017
5.95
0
0
Aug 8, 2017
5.95
-0.01
-0.16778523489932887
Aug 7, 2017
5.96
0
0
Aug 4, 2017
5.96
0
0
Aug 3, 2017
5.96
0
0
Aug 2, 2017
5.96
0
0
Aug 1, 2017
5.96
0.01
0.16806722689075632
Jul 31, 2017
5.95
-0.02
-0.33500837520938026
Jul 28, 2017
5.97
0
0
Jul 27, 2017
5.97
0.02
0.33613445378151263
Jul 26, 2017
5.95
-0.01
-0.16778523489932887
Jul 25, 2017
5.96
0
0
Jul 24, 2017
5.96
0
0
Jul 21, 2017
5.96
0.01
0.16806722689075632
Jul 20, 2017
5.95
0.01
0.16835016835016836
Jul 19, 2017
5.94
0.01
0.16863406408094436
Jul 18, 2017
5.93
0.01
0.16891891891891891
Jul 17, 2017
5.92
0.02
0.3389830508474576
Jul 14, 2017
5.9
0
0
Jul 13, 2017
5.9
0.02
0.3401360544217687
Jul 12, 2017
5.88
0
0
Jul 11, 2017
5.88
0.01
0.17035775127768313
Jul 10, 2017
5.87
-0.01
-0.17006802721088435
Jul 7, 2017
5.88
-0.01
-0.1697792869269949
Jul 6, 2017
5.89
-0.01
-0.1694915254237288
Jul 5, 2017
5.9
0
0
Jul 4, 2017
5.9
0.01
0.1697792869269949
Jul 3, 2017
5.89
0
0
Jun 30, 2017
5.89
-0.02
-0.338409475465313
Jun 29, 2017
5.91
-0.01
-0.16891891891891891
Jun 28, 2017
5.92
0.01
0.1692047377326565
Jun 27, 2017
5.91
0
0
Jun 26, 2017
5.91
0.01
0.1694915254237288
Jun 22, 2017
5.9
-0.02
-0.33783783783783783
Jun 21, 2017
5.92
-0.01
-0.16863406408094436
Jun 20, 2017
5.93
0
0
Jun 19, 2017
5.93
0
0
Jun 16, 2017
5.93
-0.01
-0.16835016835016836
Jun 15, 2017
5.94
0
0
Jun 14, 2017
5.94
0.01
0.16863406408094436
Jun 13, 2017
5.93
0
0
Jun 12, 2017
5.93
0.01
0.16891891891891891
Jun 9, 2017
5.92
-0.01
-0.16863406408094436
Jun 8, 2017
5.93
-0.01
-0.16835016835016836
Jun 7, 2017
5.94
0
0
Jun 6, 2017
5.94
0.01
0.16863406408094436
Jun 2, 2017
5.93
0.01
0.16891891891891891
Jun 1, 2017
5.92
0
0
May 31, 2017
5.92
-0.03
-0.5042016806722689
May 30, 2017
5.95
0
0
May 29, 2017
5.95
0
0
May 26, 2017
5.95
0.01
0.16835016835016836
May 24, 2017
5.94
0
0
May 23, 2017
5.94
0.01
0.16863406408094436
May 22, 2017
5.93
0.01
0.16891891891891891
May 19, 2017
5.92
0
0
May 18, 2017
5.92
-0.01
-0.16863406408094436
May 17, 2017
5.93
0
0
May 16, 2017
5.93
0.01
0.16891891891891891
May 15, 2017
5.92
0
0
May 12, 2017
5.92
0.01
0.1692047377326565
May 11, 2017
5.91
0.01
0.1694915254237288
May 10, 2017
5.9
0
0
May 9, 2017
5.9
0
0
May 8, 2017
5.9
0.02
0.3401360544217687
May 5, 2017
5.88
-0.03
-0.5076142131979695
May 4, 2017
5.91
0
0
May 3, 2017
5.91
0
0
May 2, 2017
5.91
0.01
0.1694915254237288
Apr 28, 2017
5.9
-0.02
-0.33783783783783783
Apr 27, 2017
5.92
0.01
0.1692047377326565
Apr 26, 2017
5.91
0.01
0.1694915254237288
Apr 25, 2017
5.9
0.01
0.1697792869269949
Apr 24, 2017
5.89
0.01
0.17006802721088435
Apr 21, 2017
5.88
0
0
Apr 20, 2017
5.88
0.01
0.17035775127768313
Apr 19, 2017
5.87
0
0
Apr 18, 2017
5.87
-0.01
-0.17006802721088435
Apr 13, 2017
5.88
0
0
Apr 12, 2017
5.88
-0.01
-0.1697792869269949
Apr 11, 2017
5.89
0.01
0.17006802721088435
Apr 10, 2017
5.88
0
0
Apr 7, 2017
5.88
0
0
Apr 6, 2017
5.88
0.01
0.17035775127768313
Apr 5, 2017
5.87
0
0
Apr 4, 2017
5.87
0
0
Apr 3, 2017
5.87
0.01
0.17064846416382254
Mar 31, 2017
5.86
-0.01
-0.17035775127768313
Mar 30, 2017
5.87
0.03
0.5136986301369864
Mar 29, 2017
5.84
0.01
0.17152658662092624
Mar 28, 2017
5.83
0
0
Mar 27, 2017
5.83
0.01
0.1718213058419244
Mar 24, 2017
5.82
0.03
0.5181347150259067
Mar 23, 2017
5.79
-0.03
-0.5154639175257731
Mar 22, 2017
5.82
-0.02
-0.3424657534246575
Mar 21, 2017
5.84
-0.01
-0.17094017094017094
Mar 20, 2017
5.85
0
0
Mar 17, 2017
5.85
0.03
0.5154639175257731
Mar 16, 2017
5.82
0.03
0.5181347150259067
Mar 15, 2017
5.79
-0.02
-0.3442340791738382
Mar 14, 2017
5.81
-0.02
-0.34305317324185247
Mar 13, 2017
5.83
0
0
Mar 10, 2017
5.83
-0.02
-0.3418803418803419
Mar 9, 2017
5.85
-0.03
-0.5102040816326531
Mar 8, 2017
5.88
-0.01
-0.1697792869269949
Mar 7, 2017
5.89
-0.02
-0.338409475465313
Mar 6, 2017
5.91
0
0
Mar 3, 2017
5.91
-0.01
-0.16891891891891891
Mar 2, 2017
5.92
0.02
0.3389830508474576
Mar 1, 2017
5.9
0
0
Feb 28, 2017
5.9
-0.01
-0.1692047377326565
Feb 27, 2017
5.91
0
0
Feb 24, 2017
5.91
0.01
0.1694915254237288
Feb 23, 2017
5.9
0
0
Feb 22, 2017
5.9
0.02
0.3401360544217687
Feb 21, 2017
5.88
0
0
Feb 20, 2017
5.88
0
0
Feb 17, 2017
5.88
-0.01
-0.1697792869269949
Feb 16, 2017
5.89
0.01
0.17006802721088435
Feb 15, 2017
5.88
0
0
Feb 14, 2017
5.88
0.01
0.17035775127768313
Feb 13, 2017
5.87
0
0
Feb 10, 2017
5.87
0.01
0.17064846416382254
Feb 9, 2017
5.86
-0.01
-0.17035775127768313
Feb 8, 2017
5.87
0
0
Feb 7, 2017
5.87
-0.01
-0.17006802721088435
Feb 6, 2017
5.88
0.03
0.5128205128205128
Feb 3, 2017
5.85
0
0
Feb 2, 2017
5.85
0.01
0.17123287671232876
Feb 1, 2017
5.84
0
0
Jan 31, 2017
5.84
-0.03
-0.5110732538330494
Jan 30, 2017
5.87
0
0
Jan 27, 2017
5.87
0.01
0.17064846416382254
Jan 26, 2017
5.86
0.01
0.17094017094017094
Jan 25, 2017
5.85
0.01
0.17123287671232876
Jan 24, 2017
5.84
-0.01
-0.17094017094017094
Jan 23, 2017
5.85
0
0
Jan 20, 2017
5.85
-0.01
-0.17064846416382254
Jan 19, 2017
5.86
0
0
Jan 18, 2017
5.86
0
0
Jan 17, 2017
5.86
0
0
Jan 16, 2017
5.86
0.01
0.17094017094017094
Jan 13, 2017
5.85
0
0
Jan 12, 2017
5.85
-0.01
-0.17064846416382254
Jan 11, 2017
5.86
0.01
0.17094017094017094
Jan 10, 2017
5.85
0
0
Jan 9, 2017
5.85
0
0
Jan 6, 2017
5.85
0.03
0.5154639175257731
Jan 5, 2017
5.82
0.01
0.1721170395869191
Jan 4, 2017
5.81
0
0
Jan 3, 2017
5.81
0.01
0.1724137931034483
Jan 2, 2017
5.8
0.01
0.17271157167530224
Dec 30, 2016
5.79
-0.03
-0.5154639175257731
Dec 29, 2016
5.82
0
0
Dec 28, 2016
5.82
0.01
0.1721170395869191
Dec 27, 2016
5.81
0.01
0.1724137931034483
Dec 23, 2016
5.8
0
0
Dec 22, 2016
5.8
0.01
0.17271157167530224
Dec 21, 2016
5.79
0
0
Dec 20, 2016
5.79
0.01
0.17301038062283736
Dec 19, 2016
5.78
-0.02
-0.3448275862068966
Dec 16, 2016
5.8
-0.01
-0.1721170395869191
Dec 15, 2016
5.81
0
0
Dec 14, 2016
5.81
0.01
0.1724137931034483
Dec 13, 2016
5.8
0
0
Dec 12, 2016
5.8
0.01
0.17271157167530224
Dec 9, 2016
5.79
0.01
0.17301038062283736
Dec 8, 2016
5.78
0.03
0.5217391304347826
Dec 7, 2016
5.75
0.02
0.34904013961605584
Dec 6, 2016
5.73
0.01
0.17482517482517482
Dec 5, 2016
5.72
0.01
0.17513134851138354
Dec 2, 2016
5.71
-0.01
-0.17482517482517482
Dec 1, 2016
5.72
0.02
0.3508771929824561
Nov 30, 2016
5.7
-0.02
-0.34965034965034963
Nov 29, 2016
5.72
0
0
Nov 28, 2016
5.72
0
0
Nov 25, 2016
5.72
0
0
Nov 24, 2016
5.72
0.01
0.17513134851138354
Nov 23, 2016
5.71
0.01
0.17543859649122806
Nov 22, 2016
5.7
0.01
0.1757469244288225
Nov 21, 2016
5.69
0
0
Nov 18, 2016
5.69
0.02
0.3527336860670194
Nov 17, 2016
5.67
-0.01
-0.176056338028169
Nov 16, 2016
5.68
0.04
0.7092198581560284
Nov 15, 2016
5.64
-0.06
-1.0526315789473684
Nov 14, 2016
5.7
0.02
0.352112676056338
Nov 11, 2016
5.68
-0.03
-0.5253940455341506
Nov 10, 2016
5.71
0.01
0.17543859649122806
Nov 9, 2016
5.7
-0.01
-0.17513134851138354
Nov 8, 2016
5.71
0.04
0.7054673721340388
Nov 7, 2016
5.67
-0.01
-0.176056338028169
Nov 4, 2016
5.68
0
0
Nov 3, 2016
5.68
-0.02
-0.3508771929824561
Nov 2, 2016
5.7
-0.04
-0.6968641114982579
Oct 31, 2016
5.74
-0.04
-0.6920415224913494
Oct 28, 2016
5.78
-0.01
-0.17271157167530224
Oct 27, 2016
5.79
-0.02
-0.3442340791738382
Oct 26, 2016
5.81
0
0
Oct 25, 2016
5.81
0
0
Oct 24, 2016
5.81
0
0
Oct 21, 2016
5.81
0.01
0.1724137931034483
Oct 20, 2016
5.8
0.01
0.17271157167530224
Oct 19, 2016
5.79
0.01
0.17301038062283736
Oct 18, 2016
5.78
-0.01
-0.17271157167530224
Oct 17, 2016
5.79
0.01
0.17301038062283736
Oct 14, 2016
5.78
-0.01
-0.17271157167530224
Oct 13, 2016
5.79
0
0
Oct 12, 2016
5.79
0
0
Oct 11, 2016
5.79
0
0
Oct 10, 2016
5.79
0
0
Oct 7, 2016
5.79
0.01
0.17301038062283736
Oct 6, 2016
5.78
0
0
Oct 5, 2016
5.78
0.01
0.1733102253032929
Oct 4, 2016
5.77
0.01
0.1736111111111111
Oct 3, 2016
5.76
0.01
0.17391304347826086
Sep 30, 2016
5.75
-0.01
-0.1736111111111111
Sep 29, 2016
5.76
0.01
0.17391304347826086
Sep 28, 2016
5.75
0
0
Sep 27, 2016
5.75
-0.01
-0.1736111111111111
Sep 26, 2016
5.76
0
0
Sep 23, 2016
5.76
0.04
0.6993006993006993
Sep 22, 2016
5.72
0.01
0.17513134851138354
Sep 21, 2016
5.71
0
0
Sep 20, 2016
5.71
0
0
Sep 19, 2016
5.71
0.01
0.17543859649122806
Sep 16, 2016
5.7
-0.01
-0.17513134851138354
Sep 15, 2016
5.71
0
0
Sep 14, 2016
5.71
-0.02
-0.34904013961605584
Sep 13, 2016
5.73
0
0
Sep 12, 2016
5.73
-0.05
-0.8650519031141869
Sep 9, 2016
5.78
0.01
0.1733102253032929
Sep 8, 2016
5.77
0
0
Sep 7, 2016
5.77
0.01
0.1736111111111111
Sep 6, 2016
5.76
0.01
0.17391304347826086
Sep 5, 2016
5.75
0
0
Sep 2, 2016
5.75
0
0
Sep 1, 2016
5.75
-0.01
-0.1736111111111111
Aug 31, 2016
5.76
-0.01
-0.1733102253032929
Aug 30, 2016
5.77
-0.01
-0.17301038062283736
Aug 29, 2016
5.78
0.01
0.1733102253032929
Aug 26, 2016
5.77
0
0
Aug 25, 2016
5.77
0
0
Aug 24, 2016
5.77
0
0
Aug 23, 2016
5.77
0
0
Aug 22, 2016
5.77
0
0
Aug 19, 2016
5.77
0.01
0.1736111111111111
Aug 18, 2016
5.76
0
0
Aug 17, 2016
5.76
0.01
0.17391304347826086
Aug 16, 2016
5.75
0.02
0.34904013961605584
Aug 12, 2016
5.73
0
0
Aug 11, 2016
5.73
0.01
0.17482517482517482
Aug 10, 2016
5.72
0.02
0.3508771929824561
Aug 9, 2016
5.7
0.01
0.1757469244288225
Aug 8, 2016
5.69
0.02
0.3527336860670194
Aug 5, 2016
5.67
0.02
0.35398230088495575
Aug 4, 2016
5.65
0.01
0.1773049645390071
Aug 3, 2016
5.64
-0.01
-0.17699115044247787
Aug 2, 2016
5.65
-0.01
-0.17667844522968199
Aug 1, 2016
5.66
0
0
Jul 29, 2016
5.66
-0.03
-0.5272407732864675
Jul 28, 2016
5.69
0
0
Jul 27, 2016
5.69
-0.01
-0.17543859649122806
Jul 26, 2016
5.7
-0.01
-0.17513134851138354
Jul 25, 2016
5.71
0
0
Jul 22, 2016
5.71
0.01
0.17543859649122806
Jul 21, 2016
5.7
0
0
Jul 20, 2016
5.7
0
0
Jul 19, 2016
5.7
0
0
Jul 18, 2016
5.7
0
0
Jul 15, 2016
5.7
0.02
0.352112676056338
Jul 14, 2016
5.68
-0.02
-0.3508771929824561
Jul 13, 2016
5.7
0.03
0.5291005291005291
Jul 12, 2016
5.67
0.04
0.7104795737122558
Jul 11, 2016
5.63
0.03
0.5357142857142857
Jul 8, 2016
5.6
0.03
0.5385996409335727
Jul 7, 2016
5.57
0
0
Jul 6, 2016
5.57
0
0
Jul 5, 2016
5.57
-0.01
-0.17921146953405018
Jul 4, 2016
5.58
0.02
0.3597122302158273
Jul 1, 2016
5.56
0.02
0.36101083032490977
Jun 30, 2016
5.54
0.03
0.5444646098003629
Jun 29, 2016
5.51
0.02
0.36429872495446264
Jun 28, 2016
5.49
-0.05
-0.9025270758122743
Jun 27, 2016
5.54
-0.07
-1.2477718360071302
Jun 24, 2016
5.61
0.03
0.5376344086021505
Jun 22, 2016
5.58
0
0
Jun 21, 2016
5.58
0.04
0.7220216606498195
Jun 20, 2016
5.54
0.02
0.36231884057971014
Jun 17, 2016
5.52
-0.02
-0.36101083032490977
Jun 16, 2016
5.54
0.01
0.18083182640144665
Jun 15, 2016
5.53
-0.01
-0.18050541516245489
Jun 14, 2016
5.54
-0.05
-0.8944543828264758
Jun 13, 2016
5.59
-0.02
-0.35650623885918004
Jun 10, 2016
5.61
-0.01
-0.17793594306049823
Jun 9, 2016
5.62
0.02
0.35714285714285715
Jun 8, 2016
5.6
0.01
0.17889087656529518
Jun 7, 2016
5.59
0.03
0.539568345323741
Jun 6, 2016
5.56
0
0
Jun 3, 2016
5.56
0
0
Jun 2, 2016
5.56
-0.01
-0.17953321364452424
Jun 1, 2016
5.57
0.01
0.17985611510791366
May 31, 2016
5.56
-0.02
-0.35842293906810035
May 30, 2016
5.58
0
0
May 27, 2016
5.58
0
0
May 26, 2016
5.58
0.02
0.3597122302158273
May 25, 2016
5.56
0.02
0.36101083032490977
May 24, 2016
5.54
0
0
May 23, 2016
5.54
0.02
0.36231884057971014
May 20, 2016
5.52
-0.03
-0.5405405405405406
May 19, 2016
5.55
0
0
May 18, 2016
5.55
0.01
0.18050541516245489
May 17, 2016
5.54
0.01
0.18083182640144665
May 13, 2016
5.53
0
0
May 12, 2016
5.53
0.02
0.3629764065335753
May 11, 2016
5.51
0.02
0.36429872495446264
May 10, 2016
5.49
-0.02
-0.3629764065335753
May 9, 2016
5.51
0.02
0.36429872495446264
May 6, 2016
5.49
-0.01
-0.18181818181818182
May 4, 2016
5.5
-0.06
-1.079136690647482
May 3, 2016
5.56
0
0
May 2, 2016
5.56
-0.01
-0.17953321364452424
Apr 29, 2016
5.57
0
0
Apr 28, 2016
5.57
0.02
0.36036036036036034
Apr 27, 2016
5.55
0
0
Apr 26, 2016
5.55
-0.01
-0.17985611510791366
Apr 25, 2016
5.56
0.01
0.18018018018018017
Apr 22, 2016
5.55
-0.01
-0.17985611510791366
Apr 21, 2016
5.56
0.02
0.36101083032490977
Apr 20, 2016
5.54
0.04
0.7272727272727273
Apr 19, 2016
5.5
0
0
Apr 18, 2016
5.5
-0.01
-0.18148820326678766
Apr 15, 2016
5.51
0.02
0.36429872495446264
Apr 14, 2016
5.49
0.03
0.5494505494505495
Apr 13, 2016
5.46
0.02
0.36764705882352944
Apr 12, 2016
5.44
0.01
0.1841620626151013
Apr 11, 2016
5.43
0.02
0.36968576709796674
Apr 8, 2016
5.41
-0.01
-0.18450184501845018
Apr 7, 2016
5.42
0.02
0.37037037037037035
Apr 6, 2016
5.4
-0.02
-0.36900369003690037
Apr 5, 2016
5.42
0.01
0.18484288354898337
Apr 4, 2016
5.41
0
0
Apr 1, 2016
5.41
0.01
0.18518518518518517
Mar 31, 2016
5.4
0
0
Mar 30, 2016
5.4
-0.01
-0.18484288354898337
Mar 29, 2016
5.41
-0.04
-0.7339449541284404
Mar 24, 2016
5.45
-0.01
-0.18315018315018314
Mar 23, 2016
5.46
-0.02
-0.36496350364963503
Mar 22, 2016
5.48
0
0
Mar 21, 2016
5.48
0.03
0.5504587155963303
Mar 18, 2016
5.45
0.03
0.5535055350553506
Mar 17, 2016
5.42
-0.01
-0.1841620626151013
Mar 16, 2016
5.43
-0.02
-0.3669724770642202
Mar 15, 2016
5.45
0
0
Mar 14, 2016
5.45
0.04
0.7393715341959335
Mar 11, 2016
5.41
0.03
0.5576208178438662
Mar 10, 2016
5.38
-0.01
-0.18552875695732837
Mar 9, 2016
5.39
-0.02
-0.36968576709796674
Mar 8, 2016
5.41
0.01
0.18518518518518517
Mar 7, 2016
5.4
0.02
0.37174721189591076
Mar 4, 2016
5.38
0.01
0.186219739292365
Mar 3, 2016
5.37
0.03
0.5617977528089888
Mar 2, 2016
5.34
0.03
0.5649717514124294
Mar 1, 2016
5.31
0.03
0.5681818181818182
Feb 29, 2016
5.28
0.01
0.18975332068311196
Feb 26, 2016
5.27
0.03
0.5725190839694656
Feb 25, 2016
5.24
-0.02
-0.38022813688212925
Feb 24, 2016
5.26
0.01
0.19047619047619047
Feb 23, 2016
5.25
0.03
0.5747126436781609
Feb 22, 2016
5.22
-0.02
-0.3816793893129771
Feb 19, 2016
5.24
0.02
0.3831417624521073
Feb 18, 2016
5.22
0.04
0.7722007722007722
Feb 17, 2016
5.18
0.02
0.3875968992248062
Feb 16, 2016
5.16
0.01
0.1941747572815534
Feb 15, 2016
5.15
0.02
0.3898635477582846
Feb 12, 2016
5.13
-0.05
-0.9652509652509652
Feb 11, 2016
5.18
0.02
0.3875968992248062
Feb 10, 2016
5.16
-0.03
-0.5780346820809249
Feb 9, 2016
5.19
-0.07
-1.3307984790874525
Feb 8, 2016
5.26
-0.01
-0.18975332068311196
Feb 5, 2016
5.27
0
0
Feb 4, 2016
5.27
0
0
Feb 3, 2016
5.27
-0.02
-0.3780718336483932
Feb 2, 2016
5.29
0
0
Feb 1, 2016
5.29
0.02
0.3795066413662239
Jan 29, 2016
5.27
-0.01
-0.1893939393939394
Jan 28, 2016
5.28
0.01
0.18975332068311196
Jan 27, 2016
5.27
0
0
Jan 26, 2016
5.27
0.02
0.38095238095238093
Jan 25, 2016
5.25
0.05
0.9615384615384616
Jan 22, 2016
5.2
0.02
0.3861003861003861
Jan 21, 2016
5.18
-0.06
-1.1450381679389312
Jan 20, 2016
5.24
0
0
Jan 19, 2016
5.24
0
0
Jan 18, 2016
5.24
-0.05
-0.945179584120983
Jan 15, 2016
5.29
-0.03
-0.5639097744360902
Jan 14, 2016
5.32
-0.02
-0.37453183520599254
Jan 13, 2016
5.34
-0.01
-0.18691588785046728
Jan 12, 2016
5.35
-0.02
-0.37243947858473
Jan 11, 2016
5.37
0
0
Jan 8, 2016
5.37
-0.01
-0.18587360594795538
Jan 7, 2016
5.38
0
0
Jan 6, 2016
5.38
0.02
0.373134328358209
Jan 5, 2016
5.36
-0.02
-0.37174721189591076
Jan 4, 2016
5.38
0.01
0.186219739292365
Dec 31, 2015
5.37
-0.02
-0.37105751391465674
Dec 30, 2015
5.39
0.01
0.18587360594795538
Dec 29, 2015
5.38
-0.01
-0.18552875695732837
Dec 28, 2015
5.39
0.02
0.37243947858473
Dec 23, 2015
5.37
0.01
0.1865671641791045
Dec 22, 2015
5.36
0
0
Dec 21, 2015
5.36
-0.04
-0.7407407407407407
Dec 18, 2015
5.4
0
0
Dec 17, 2015
5.4
0.02
0.37174721189591076
Dec 16, 2015
5.38
0.05
0.9380863039399625
Dec 15, 2015
5.33
-0.07
-1.2962962962962963
Dec 14, 2015
5.4
-0.07
-1.2797074954296161
Dec 11, 2015
5.47
0
0
Dec 10, 2015
5.47
-0.01
-0.18248175182481752
Dec 9, 2015
5.48
-0.04
-0.7246376811594203
Dec 8, 2015
5.52
-0.03
-0.5405405405405406
Dec 7, 2015
5.55
-0.01
-0.17985611510791366
Dec 4, 2015
5.56
-0.02
-0.35842293906810035
Dec 3, 2015
5.58
0.01
0.17953321364452424
Dec 2, 2015
5.57
0.01
0.17985611510791366
Dec 1, 2015
5.56
-0.02
-0.35842293906810035
Nov 30, 2015
5.58
0.01
0.17953321364452424
Nov 27, 2015
5.57
0
0
Nov 26, 2015
5.57
0.01
0.17985611510791366
Nov 25, 2015
5.56
0
0
Nov 24, 2015
5.56
-0.01
-0.17953321364452424
Nov 23, 2015
5.57
0
0
Nov 20, 2015
5.57
-0.02
-0.35778175313059035
Nov 19, 2015
5.59
0
0
Nov 18, 2015
5.59
0.02
0.3590664272890485
Nov 17, 2015
5.57
-0.01
-0.17921146953405018
Nov 16, 2015
5.58
-0.03
-0.5347593582887701
Nov 13, 2015
5.61
-0.01
-0.17793594306049823
Nov 12, 2015
5.62
0
0
Nov 11, 2015
5.62
-0.03
-0.5309734513274337
Nov 10, 2015
5.65
-0.04
-0.70298769771529
Nov 9, 2015
5.69
-0.01
-0.17543859649122806
Nov 6, 2015
5.7
-0.01
-0.17513134851138354
Nov 5, 2015
5.71
0
0
Nov 4, 2015
5.71
0.01
0.17543859649122806
Nov 3, 2015
5.7
0
0
Nov 2, 2015
5.7
0.01
0.1757469244288225
Oct 30, 2015
5.69
-0.02
-0.3502626970227671
Oct 29, 2015
5.71
0.01
0.17543859649122806
Oct 28, 2015
5.7
-0.01
-0.17513134851138354
Oct 27, 2015
5.71
0
0
Oct 26, 2015
5.71
0.02
0.351493848857645
Oct 23, 2015
5.69
-0.01
-0.17543859649122806
Oct 22, 2015
5.7
-0.01
-0.17513134851138354
Oct 21, 2015
5.71
0.01
0.17543859649122806
Oct 20, 2015
5.7
0.01
0.1757469244288225
Oct 19, 2015
5.69
0.01
0.176056338028169
Oct 16, 2015
5.68
0
0
Oct 15, 2015
5.68
-0.01
-0.1757469244288225
Oct 14, 2015
5.69
-0.01
-0.17543859649122806
Oct 13, 2015
5.7
0
0
Oct 12, 2015
5.7
0.03
0.5291005291005291
Oct 9, 2015
5.67
0.01
0.17667844522968199
Oct 8, 2015
5.66
0.04
0.7117437722419929
Oct 7, 2015
5.62
0.02
0.35714285714285715
Oct 6, 2015
5.6
0.04
0.7194244604316546
Oct 5, 2015
5.56
-0.01
-0.17953321364452424
Oct 2, 2015
5.57
0
0
Oct 1, 2015
5.57
0.01
0.17985611510791366
Sep 30, 2015
5.56
-0.04
-0.7142857142857143
Sep 29, 2015
5.6
-0.07
-1.2345679012345678
Sep 28, 2015
5.67
-0.01
-0.176056338028169
Sep 25, 2015
5.68
-0.03
-0.5253940455341506
Sep 24, 2015
5.71
-0.01
-0.17482517482517482
Sep 23, 2015
5.72
-0.03
-0.5217391304347826
Sep 22, 2015
5.75
0
0
Sep 21, 2015
5.75
-0.01
-0.1736111111111111
Sep 18, 2015
5.76
0
0
Sep 17, 2015
5.76
-0.02
-0.3460207612456747
Sep 16, 2015
5.78
0
0
Sep 15, 2015
5.78
-0.01
-0.17271157167530224
Sep 14, 2015
5.79
0
0
Sep 11, 2015
5.79
0
0
Sep 10, 2015
5.79
0.01
0.17301038062283736
Sep 9, 2015
5.78
0.01
0.1733102253032929
Sep 8, 2015
5.77
0
0
Sep 7, 2015
5.77
0
0
Sep 4, 2015
5.77
0.01
0.1736111111111111
Sep 3, 2015
5.76
0.01
0.17391304347826086
Sep 2, 2015
5.75
-0.02
-0.3466204506065858
Sep 1, 2015
5.77
0.01
0.1736111111111111
Aug 31, 2015
5.76
-0.01
-0.1733102253032929
Aug 28, 2015
5.77
0.03
0.5226480836236934
Aug 27, 2015
5.74
0
0
Aug 26, 2015
5.74
0.03
0.5253940455341506
Aug 25, 2015
5.71
-0.05
-0.8680555555555556
Aug 24, 2015
5.76
-0.01
-0.1733102253032929
Aug 21, 2015
5.77
-0.01
-0.17301038062283736
Aug 20, 2015
5.78
-0.01
-0.17271157167530224
Aug 19, 2015
5.79
-0.01
-0.1724137931034483
Aug 18, 2015
5.8
0
0
Aug 17, 2015
5.8
0
0
Aug 14, 2015
5.8
0.01
0.17271157167530224
Aug 13, 2015
5.79
-0.01
-0.1724137931034483
Aug 12, 2015
5.8
-0.03
-0.5145797598627787
Aug 11, 2015
5.83
0
0
Aug 10, 2015
5.83
-0.02
-0.3418803418803419
Aug 7, 2015
5.85
-0.02
-0.34071550255536626
Aug 6, 2015
5.87
0
0
Aug 5, 2015
5.87
0
0
Aug 4, 2015
5.87
-0.01
-0.17006802721088435
Aug 3, 2015
5.88
0
0
Jul 31, 2015
5.88
0
0
Jul 30, 2015
5.88
0.02
0.3412969283276451
Jul 29, 2015
5.86
0.02
0.3424657534246575
Jul 28, 2015
5.84
-0.02
-0.3412969283276451
Jul 27, 2015
5.86
-0.01
-0.17035775127768313
Jul 24, 2015
5.87
0
0
Jul 23, 2015
5.87
-0.02
-0.3395585738539898
Jul 22, 2015
5.89
-0.01
-0.1694915254237288
Jul 21, 2015
5.9
-0.02
-0.33783783783783783
Jul 20, 2015
5.92
-0.01
-0.16863406408094436
Jul 17, 2015
5.93
0
0
Jul 16, 2015
5.93
0.01
0.16891891891891891
Jul 15, 2015
5.92
0.01
0.1692047377326565
Jul 14, 2015
5.91
0.01
0.1694915254237288
Jul 13, 2015
5.9
0.02
0.3401360544217687
Jul 10, 2015
5.88
0
0
Jul 9, 2015
5.88
0
0
Jul 8, 2015
5.88
-0.01
-0.1697792869269949
Jul 7, 2015
5.89
-0.02
-0.338409475465313
Jul 6, 2015
5.91
0
0
Jul 3, 2015
5.91
0
0
Jul 2, 2015
5.91
-0.02
-0.3372681281618887
Jul 1, 2015
5.93
0.03
0.5084745762711864
Jun 30, 2015
5.9
-0.05
-0.8403361344537815
Jun 29, 2015
5.95
-0.01
-0.16778523489932887
Jun 26, 2015
5.96
-0.01
-0.16750418760469013
Jun 25, 2015
5.97
0
0
Jun 24, 2015
5.97
0.01
0.16778523489932887
Jun 22, 2015
5.96
-0.02
-0.33444816053511706
Jun 19, 2015
5.98
0.01
0.16750418760469013
Jun 18, 2015
5.97
0.04
0.6745362563237775
Jun 17, 2015
5.93
0
0
Jun 16, 2015
5.93
-0.02
-0.33613445378151263
Jun 15, 2015
5.95
-0.01
-0.16778523489932887
Jun 12, 2015
5.96
0.01
0.16806722689075632
Jun 11, 2015
5.95
0
0
Jun 10, 2015
5.95
-0.01
-0.16778523489932887
Jun 9, 2015
5.96
-0.01
-0.16750418760469013
Jun 8, 2015
5.97
-0.02
-0.333889816360601
Jun 5, 2015
5.99
-0.01
-0.16666666666666666
Jun 4, 2015
6
-0.01
-0.16638935108153077
Jun 3, 2015
6.01
-0.01
-0.16611295681063123
Jun 2, 2015
6.02
0.01
0.16638935108153077
Jun 1, 2015
6.01
0
0
May 29, 2015
6.01
-0.02
-0.33167495854063017
May 28, 2015
6.03
0.01
0.16611295681063123
May 27, 2015
6.02
0
0
May 26, 2015
6.02
0
0
May 22, 2015
6.02
0.01
0.16638935108153077
May 21, 2015
6.01
-0.01
-0.16611295681063123
May 20, 2015
6.02
0
0
May 19, 2015
6.02
-0.03
-0.49586776859504134
May 18, 2015
6.05
0.04
0.6655574043261231
May 15, 2015
6.01
0.01
0.16666666666666666
May 13, 2015
6
-0.02
-0.33222591362126247
May 12, 2015
6.02
0
0
May 11, 2015
6.02
0.02
0.3333333333333333
May 8, 2015
6
-0.01
-0.16638935108153077
May 7, 2015
6.01
0
0
May 6, 2015
6.01
-0.01
-0.16611295681063123
May 5, 2015
6.02
0.01
0.16638935108153077
May 4, 2015
6.01
0
0
Apr 30, 2015
6.01
-0.03
-0.4966887417218543
Apr 29, 2015
6.04
0
0
Apr 28, 2015
6.04
0.01
0.16583747927031509
Apr 27, 2015
6.03
0.01
0.16611295681063123
Apr 24, 2015
6.02
0
0
Apr 23, 2015
6.02
0
0
Apr 22, 2015
6.02
0
0
Apr 21, 2015
6.02
0.01
0.16638935108153077
Apr 20, 2015
6.01
-0.01
-0.16611295681063123
Apr 17, 2015
6.02
0
0
Apr 16, 2015
6.02
0.01
0.16638935108153077
Apr 15, 2015
6.01
-0.01
-0.16611295681063123
Apr 14, 2015
6.02
0.01
0.16638935108153077
Apr 13, 2015
6.01
0
0
Apr 10, 2015
6.01
0
0
Apr 9, 2015
6.01
0.01
0.16666666666666666
Apr 8, 2015
6
0.02
0.33444816053511706
Apr 7, 2015
5.98
0.01
0.16750418760469013
Apr 2, 2015
5.97
0.01
0.16778523489932887
Apr 1, 2015
5.96
0.01
0.16806722689075632
Mar 31, 2015
5.95
-0.01
-0.16778523489932887
Mar 30, 2015
5.96
0
0
Mar 27, 2015
5.96
-0.01
-0.16750418760469013
Mar 26, 2015
5.97
0
0
Mar 25, 2015
5.97
0.01
0.16778523489932887
Mar 24, 2015
5.96
0.01
0.16806722689075632
Mar 23, 2015
5.95
0
0
Mar 20, 2015
5.95
0.02
0.3372681281618887
Mar 19, 2015
5.93
0
0
Mar 18, 2015
5.93
-0.02
-0.33613445378151263
Mar 17, 2015
5.95
-0.01
-0.16778523489932887
Mar 16, 2015
5.96
-0.02
-0.33444816053511706
Mar 13, 2015
5.98
0.01
0.16750418760469013
Mar 12, 2015
5.97
0
0
Mar 11, 2015
5.97
-0.02
-0.333889816360601
Mar 10, 2015
5.99
-0.01
-0.16666666666666666
Mar 9, 2015
6
-0.02
-0.33222591362126247
Mar 6, 2015
6.02
0
0
Mar 5, 2015
6.02
-0.01
-0.16583747927031509
Mar 4, 2015
6.03
0
0
Mar 3, 2015
6.03
0.01
0.16611295681063123
Mar 2, 2015
6.02
0
0
Feb 27, 2015
6.02
-0.02
-0.33112582781456956
Feb 26, 2015
6.04
0.01
0.16583747927031509
Feb 25, 2015
6.03
0.02
0.33277870216306155
Feb 24, 2015
6.01
0
0
Feb 23, 2015
6.01
0
0
Feb 20, 2015
6.01
0
0
Feb 19, 2015
6.01
0
0
Feb 18, 2015
6.01
0.01
0.16666666666666666
Feb 17, 2015
6
0
0
Feb 16, 2015
6
0.02
0.33444816053511706
Feb 13, 2015
5.98
0
0
Feb 12, 2015
5.98
0.01
0.16750418760469013
Feb 11, 2015
5.97
0
0
Feb 10, 2015
5.97
0
0
Feb 9, 2015
5.97
0.01
0.16778523489932887
Feb 6, 2015
5.96
0.02
0.3367003367003367
Feb 5, 2015
5.94
0
0
Feb 4, 2015
5.94
0.02
0.33783783783783783
Feb 3, 2015
5.92
0.01
0.1692047377326565
Feb 2, 2015
5.91
0
0
Jan 30, 2015
5.91
-0.02
-0.3372681281618887
Jan 29, 2015
5.93
0
0
Jan 28, 2015
5.93
0
0
Jan 27, 2015
5.93
0.01
0.16891891891891891
Jan 26, 2015
5.92
0.01
0.1692047377326565
Jan 23, 2015
5.91
0.01
0.1694915254237288
Jan 22, 2015
5.9
0.01
0.1697792869269949
Jan 21, 2015
5.89
-0.01
-0.1694915254237288
Jan 20, 2015
5.9
0.01
0.1697792869269949
Jan 19, 2015
5.89
0
0
Jan 16, 2015
5.89
0
0
Jan 15, 2015
5.89
-0.01
-0.1694915254237288
Jan 14, 2015
5.9
0
0
Jan 13, 2015
5.9
-0.01
-0.1692047377326565
Jan 12, 2015
5.91
0.01
0.1694915254237288
Jan 9, 2015
5.9
0.02
0.3401360544217687
Jan 8, 2015
5.88
0.01
0.17035775127768313
Jan 7, 2015
5.87
-0.02
-0.3395585738539898
Jan 6, 2015
5.89
-0.02
-0.338409475465313
Jan 5, 2015
5.91
0
0
Jan 2, 2015
5.91
0
0
Dec 31, 2014
5.91
-0.03
-0.5050505050505051
Dec 30, 2014
5.94
0
0
Dec 29, 2014
5.94
--
--
Dec 23, 2014
5.93
0.01
0.16891891891891891
Dec 22, 2014
5.92
0.02
0.3389830508474576
Dec 19, 2014
5.9
0.07
1.2006861063464838
Dec 18, 2014
5.83
0.04
0.690846286701209
Dec 17, 2014
5.79
-0.03
-0.5154639175257731
Dec 16, 2014
5.82
-0.03
-0.5128205128205128
Dec 15, 2014
5.85
-0.05
-0.847457627118644
Dec 12, 2014
5.9
-0.02
-0.33783783783783783
Dec 11, 2014
5.92
-0.03
-0.5042016806722689
Dec 10, 2014
5.95
-0.03
-0.5016722408026756
Dec 9, 2014
5.98
-0.02
-0.3333333333333333
Dec 8, 2014
6
0
0
Dec 5, 2014
6
0
0
Dec 4, 2014
6
0
0
Dec 3, 2014
6
-0.01
-0.16638935108153077
Dec 2, 2014
6.01
-0.04
-0.6611570247933884
Dec 1, 2014
6.05
-0.01
-0.16501650165016502
Nov 28, 2014
6.06
-0.02
-0.32894736842105265
Nov 27, 2014
6.08
0
0
Nov 26, 2014
6.08
0.01
0.16474464579901152
Nov 25, 2014
6.07
0
0
Nov 24, 2014
6.07
0.02
0.3305785123966942
Nov 21, 2014
6.05
0
0
Nov 20, 2014
6.05
-0.01
-0.16501650165016502
Nov 19, 2014
6.06
-0.01
-0.16474464579901152
Nov 18, 2014
6.07
-0.01
-0.16447368421052633
Nov 17, 2014
6.08
0
0
Nov 14, 2014
6.08
-0.01
-0.16420361247947454
Nov 13, 2014
6.09
0.01
0.16447368421052633
Nov 12, 2014
6.08
0
0
Nov 11, 2014
6.08
0
0
Nov 10, 2014
6.08
0.01
0.16474464579901152
Nov 7, 2014
6.07
0
0
Nov 6, 2014
6.07
0.01
0.16501650165016502
Nov 5, 2014
6.06
-0.01
-0.16474464579901152
Nov 4, 2014
6.07
-0.01
-0.16447368421052633
Nov 3, 2014
6.08
0.01
0.16474464579901152
Oct 31, 2014
6.07
-0.01
-0.16447368421052633
Oct 30, 2014
6.08
0
0
Oct 29, 2014
6.08
0.01
0.16474464579901152
Oct 28, 2014
6.07
0
0
Oct 27, 2014
6.07
0
0
Oct 24, 2014
6.07
0.01
0.16501650165016502
Oct 23, 2014
6.06
0
0
Oct 22, 2014
6.06
0.04
0.6644518272425249
Oct 21, 2014
6.02
0.02
0.3333333333333333
Oct 20, 2014
6
0.06
1.0101010101010102
Oct 17, 2014
5.94
0.03
0.5076142131979695
Oct 16, 2014
5.91
-0.03
-0.5050505050505051
Oct 15, 2014
5.94
-0.03
-0.5025125628140703
Oct 14, 2014
5.97
-0.01
-0.16722408026755853
Oct 13, 2014
5.98
-0.03
-0.49916805324459235
Oct 10, 2014
6.01
-0.03
-0.4966887417218543
Oct 9, 2014
6.04
-0.02
-0.33003300330033003
Oct 8, 2014
6.06
-0.01
-0.16474464579901152
Oct 7, 2014
6.07
0.01
0.16501650165016502
Oct 6, 2014
6.06
0.02
0.33112582781456956
Oct 3, 2014
6.04
0.01
0.16583747927031509
Oct 2, 2014
6.03
0
0
Oct 1, 2014
6.03
0.01
0.16611295681063123
Sep 30, 2014
6.02
-0.05
-0.8237232289950577
Sep 29, 2014
6.07
-0.02
-0.3284072249589491
Sep 26, 2014
6.09
-0.02
-0.32733224222585927
Sep 25, 2014
6.11
-0.02
-0.3262642740619902
Sep 24, 2014
6.13
-0.02
-0.3252032520325203
Sep 23, 2014
6.15
-0.01
-0.16233766233766234
Sep 22, 2014
6.16
0
0
Sep 19, 2014
6.16
0.01
0.16260162601626016
Sep 18, 2014
6.15
0
0
Sep 17, 2014
6.15
0
0
Sep 16, 2014
6.15
-0.01
-0.16233766233766234
Sep 15, 2014
6.16
0
0
Sep 12, 2014
6.16
0
0
Sep 11, 2014
6.16
-0.01
-0.1620745542949757
Sep 10, 2014
6.17
-0.01
-0.16181229773462782
Sep 9, 2014
6.18
0
0
Sep 8, 2014
6.18
-0.01
-0.16155088852988692
Sep 5, 2014
6.19
-0.01
-0.16129032258064516
Sep 4, 2014
6.2
-0.01
-0.1610305958132045
Sep 3, 2014
6.21
0.01
0.16129032258064516
Sep 2, 2014
6.2
-0.01
-0.1610305958132045
Sep 1, 2014
6.21
0
0
Aug 29, 2014
6.21
-0.01
-0.1607717041800643
Aug 28, 2014
6.22
-0.01
-0.16051364365971107
Aug 27, 2014
6.23
0.01
0.1607717041800643
Aug 26, 2014
6.22
0
0
Aug 25, 2014
6.22
0.01
0.1610305958132045
Aug 22, 2014
6.21
0
0
Aug 21, 2014
6.21
0
0
Aug 20, 2014
6.21
0.01
0.16129032258064516
Aug 19, 2014
6.2
0.01
0.16155088852988692
Aug 18, 2014
6.19
0.03
0.487012987012987
Aug 14, 2014
6.16
0.02
0.3257328990228013
Aug 13, 2014
6.14
0.01
0.1631321370309951
Aug 12, 2014
6.13
0.01
0.16339869281045752
Aug 11, 2014
6.12
0
0
Aug 8, 2014
6.12
0.01
0.16366612111292964
Aug 7, 2014
6.11
-0.01
-0.16339869281045752
Aug 6, 2014
6.12
0.02
0.32786885245901637
Aug 5, 2014
6.1
0.01
0.16420361247947454
Aug 4, 2014
6.09
-0.03
-0.49019607843137253
Aug 1, 2014
6.12
-0.03
-0.4878048780487805
Jul 31, 2014
6.15
-0.04
-0.6462035541195477
Jul 30, 2014
6.19
-0.01
-0.16129032258064516
Jul 29, 2014
6.2
-0.01
-0.1610305958132045
Jul 28, 2014
6.21
0.01
0.16129032258064516
Jul 25, 2014
6.2
0.01
0.16155088852988692
Jul 24, 2014
6.19
0.01
0.16181229773462782
Jul 23, 2014
6.18
0
0
Jul 22, 2014
6.18
0
0
Jul 21, 2014
6.18
-0.01
-0.16155088852988692
Jul 18, 2014
6.19
-0.01
-0.16129032258064516
Jul 17, 2014
6.2
-0.01
-0.1610305958132045
Jul 16, 2014
6.21
-0.01
-0.1607717041800643
Jul 15, 2014
6.22
0
0
Jul 14, 2014
6.22
0
0
Jul 11, 2014
6.22
-0.01
-0.16051364365971107
Jul 10, 2014
6.23
0
0
Jul 9, 2014
6.23
0
0
Jul 8, 2014
6.23
-0.01
-0.16025641025641027
Jul 7, 2014
6.24
0.04
0.6451612903225806
Jul 4, 2014
6.2
-0.04
-0.6410256410256411
Jul 3, 2014
6.24
0
0
Jul 2, 2014
6.24
0
0
Jul 1, 2014
6.24
0.01
0.16051364365971107
Jun 30, 2014
6.23
-0.02
-0.32
Jun 27, 2014
6.25
0
0
Jun 26, 2014
6.25
0
0
Jun 25, 2014
6.25
-0.01
-0.1597444089456869
Jun 24, 2014
6.26
0.01
0.16
Jun 20, 2014
6.25
0.01
0.16025641025641027
Jun 19, 2014
6.24
0
0
Jun 18, 2014
6.24
0
0
Jun 17, 2014
6.24
0.01
0.16051364365971107
Jun 16, 2014
6.23
0
0
Jun 13, 2014
6.23
0.01
0.1607717041800643
Jun 12, 2014
6.22
-0.01
-0.16051364365971107
Jun 11, 2014
6.23
0
0
Jun 10, 2014
6.23
0.02
0.322061191626409
Jun 6, 2014
6.21
0.01
0.16129032258064516
Jun 4, 2014
6.2
0
0
Jun 3, 2014
6.2
0
0
Jun 2, 2014
6.2
0.01
0.16155088852988692
May 30, 2014
6.19
-0.01
-0.16129032258064516
May 28, 2014
6.2
0
0
May 27, 2014
6.2
0
0
May 26, 2014
6.2
0.01
0.16155088852988692
May 23, 2014
6.19
-0.01
-0.16129032258064516
May 22, 2014
6.2
0
0
May 21, 2014
6.2
0.01
0.16155088852988692
May 20, 2014
6.19
0
0
May 19, 2014
6.19
0
0
May 16, 2014
6.19
-0.01
-0.16129032258064516
May 15, 2014
6.2
0
0
May 14, 2014
6.2
0
0
May 13, 2014
6.2
0
0
May 12, 2014
6.2
0
0
May 9, 2014
6.2
0
0
May 8, 2014
6.2
0.04
0.6493506493506493
May 7, 2014
6.16
-0.03
-0.48465266558966075
May 6, 2014
6.19
0
0
May 5, 2014
6.19
0.01
0.16181229773462782
May 2, 2014
6.18
0.01
0.1620745542949757
Apr 30, 2014
6.17
-0.03
-0.4838709677419355
Apr 29, 2014
6.2
0
0
Apr 28, 2014
6.2
0
0
Apr 25, 2014
6.2
0
0
Apr 24, 2014
6.2
0.01
0.16155088852988692
Apr 23, 2014
6.19
0
0
Apr 22, 2014
6.19
0.01
0.16181229773462782
Apr 17, 2014
6.18
0
0
Apr 16, 2014
6.18
0
0
Apr 15, 2014
6.18
0
0
Apr 14, 2014
6.18
0
0
Apr 11, 2014
6.18
-0.02
-0.3225806451612903
Apr 10, 2014
6.2
0
0
Apr 9, 2014
6.2
0.01
0.16155088852988692
Apr 8, 2014
6.19
-0.01
-0.16129032258064516
Apr 7, 2014
6.2
0.01
0.16155088852988692
Apr 4, 2014
6.19
0
0
Apr 3, 2014
6.19
0
0
Apr 2, 2014
6.19
0.02
0.3241491085899514
Apr 1, 2014
6.17
0.01
0.16233766233766234
Mar 31, 2014
6.16
-0.02
-0.32362459546925565
Mar 28, 2014
6.18
0
0
Mar 27, 2014
6.18
0
0
Mar 26, 2014
6.18
0
0
Mar 25, 2014
6.18
0
0
Mar 24, 2014
6.18
0.01
0.1620745542949757
Mar 21, 2014
6.17
-0.01
-0.16181229773462782
Mar 20, 2014
6.18
0
0
Mar 19, 2014
6.18
0.01
0.1620745542949757
Mar 18, 2014
6.17
0.04
0.6525285481239804
Mar 17, 2014
6.13
-0.04
-0.6482982171799028
Mar 14, 2014
6.17
0
0
Mar 13, 2014
6.17
-0.01
-0.16181229773462782
Mar 12, 2014
6.18
-0.01
-0.16155088852988692
Mar 11, 2014
6.19
0
0
Mar 10, 2014
6.19
-0.01
-0.16129032258064516
Mar 7, 2014
6.2
0
0
Mar 6, 2014
6.2
0
0
Mar 5, 2014
6.2
0.01
0.16155088852988692
Mar 4, 2014
6.19
0
0
Mar 3, 2014
6.19
0.01
0.16181229773462782
Feb 28, 2014
6.18
-0.02
-0.3225806451612903
Feb 27, 2014
6.2
0.01
0.16155088852988692
Feb 26, 2014
6.19
0
0
Feb 25, 2014
6.19
0.01
0.16181229773462782
Feb 24, 2014
6.18
0.01
0.1620745542949757
Feb 21, 2014
6.17
0
0
Feb 20, 2014
6.17
0.01
0.16233766233766234
Feb 19, 2014
6.16
0.01
0.16260162601626016
Feb 18, 2014
6.15
0
0
Feb 17, 2014
6.15
0.01
0.16286644951140064
Feb 14, 2014
6.14
0.01
0.1631321370309951
Feb 13, 2014
6.13
0.01
0.16339869281045752
Feb 12, 2014
6.12
0.01
0.16366612111292964
Feb 11, 2014
6.11
0.01
0.16393442622950818
Feb 10, 2014
6.1
0.01
0.16420361247947454
Feb 7, 2014
6.09
0.02
0.32948929159802304
Feb 6, 2014
6.07
0
0
Feb 5, 2014
6.07
0
0
Feb 4, 2014
6.07
-0.02
-0.3284072249589491
Feb 3, 2014
6.09
0
0
Jan 31, 2014
6.09
-0.02
-0.32733224222585927
Jan 30, 2014
6.11
0
0
Jan 29, 2014
6.11
0
0
Jan 28, 2014
6.11
-0.01
-0.16339869281045752
Jan 27, 2014
6.12
-0.02
-0.3257328990228013
Jan 24, 2014
6.14
-0.01
-0.16260162601626016
Jan 23, 2014
6.15
0
0
Jan 22, 2014
6.15
0
0
Jan 21, 2014
6.15
0
0
Jan 20, 2014
6.15
0
0
Jan 17, 2014
6.15
0.01
0.16286644951140064
Jan 16, 2014
6.14
0
0
Jan 15, 2014
6.14
0.01
0.1631321370309951
Jan 14, 2014
6.13
0
0
Jan 13, 2014
6.13
0.01
0.16339869281045752
Jan 10, 2014
6.12
0
0
Jan 9, 2014
6.12
0.01
0.16366612111292964
Jan 8, 2014
6.11
0.01
0.16393442622950818
Jan 7, 2014
6.1
0.01
0.16420361247947454
Jan 6, 2014
6.09
0
0
Jan 3, 2014
6.09
0.01
0.16447368421052633
Jan 2, 2014
6.08
0
0
Dec 31, 2013
6.08
-0.02
-0.32786885245901637
Dec 30, 2013
6.1
0
0
Dec 27, 2013
6.1
0.01
0.16420361247947454
Dec 23, 2013
6.09
0.01
0.16447368421052633
Dec 20, 2013
6.08
0
0
Dec 19, 2013
6.08
0.01
0.16474464579901152
Dec 18, 2013
6.07
-0.01
-0.16447368421052633
Dec 17, 2013
6.08
0.01
0.16474464579901152
Dec 16, 2013
6.07
0.01
0.16501650165016502
Dec 13, 2013
6.06
-0.01
-0.16474464579901152
Dec 12, 2013
6.07
0
0
Dec 11, 2013
6.07
0
0
Dec 10, 2013
6.07
0
0
Dec 9, 2013
6.07
0.02
0.3305785123966942
Dec 6, 2013
6.05
0
0
Dec 5, 2013
6.05
0
0
Dec 4, 2013
6.05
0
0
Dec 3, 2013
6.05
-0.01
-0.16501650165016502
Dec 2, 2013
6.06
0
0
Nov 29, 2013
6.06
-0.02
-0.32894736842105265
Nov 28, 2013
6.08
0.01
0.16474464579901152
Nov 27, 2013
6.07
0.01
0.16501650165016502
Nov 26, 2013
6.06
0.01
0.1652892561983471
Nov 25, 2013
6.05
0
0
Nov 22, 2013
6.05
0
0
Nov 21, 2013
6.05
0
0
Nov 20, 2013
6.05
0
0
Nov 19, 2013
6.05
0.01
0.16556291390728478
Nov 18, 2013
6.04
0.01
0.16583747927031509
Nov 15, 2013
6.03
0.01
0.16611295681063123
Nov 14, 2013
6.02
0
0
Nov 13, 2013
6.02
-0.01
-0.16583747927031509
Nov 12, 2013
6.03
0
0
Nov 11, 2013
6.03
-0.01
-0.16556291390728478
Nov 8, 2013
6.04
0
0
Nov 7, 2013
6.04
0
0
Nov 6, 2013
6.04
-0.01
-0.1652892561983471
Nov 5, 2013
6.05
0
0
Nov 4, 2013
6.05
0.01
0.16556291390728478
Oct 31, 2013
6.04
-0.02
-0.33003300330033003
Oct 30, 2013
6.06
0
0
Oct 29, 2013
6.06
0
0
Oct 28, 2013
6.06
0
0
Oct 25, 2013
6.06
0.01
0.1652892561983471
Oct 24, 2013
6.05
0
0
Oct 23, 2013
6.05
0.01
0.16556291390728478
Oct 22, 2013
6.04
0.01
0.16583747927031509
Oct 21, 2013
6.03
0.01
0.16611295681063123
Oct 18, 2013
6.02
0.02
0.3333333333333333
Oct 17, 2013
6
0.01
0.1669449081803005
Oct 16, 2013
5.99
0
0
Oct 15, 2013
5.99
0.01
0.16722408026755853
Oct 14, 2013
5.98
0
0
Oct 11, 2013
5.98
0.01
0.16750418760469013
Oct 10, 2013
5.97
0
0
Oct 9, 2013
5.97
0
0
Oct 8, 2013
5.97
0
0
Oct 7, 2013
5.97
0
0
Oct 4, 2013
5.97
0.01
0.16778523489932887
Oct 3, 2013
5.96
0.01
0.16806722689075632
Oct 2, 2013
5.95
0
0
Oct 1, 2013
5.95
-0.01
-0.16778523489932887
Sep 30, 2013
5.96
-0.03
-0.5008347245409015
Sep 27, 2013
5.99
-0.01
-0.16666666666666666
Sep 26, 2013
6
0
0
Sep 25, 2013
6
0
0
Sep 24, 2013
6
0
0
Sep 23, 2013
6
-0.01
-0.16638935108153077
Sep 20, 2013
6.01
0.03
0.5016722408026756
Sep 19, 2013
5.98
0.01
0.16750418760469013
Sep 18, 2013
5.97
0.01
0.16778523489932887
Sep 17, 2013
5.96
0.02
0.3367003367003367
Sep 16, 2013
5.94
0
0
Sep 13, 2013
5.94
0.01
0.16863406408094436
Sep 12, 2013
5.93
0.01
0.16891891891891891
Sep 11, 2013
5.92
0
0
Sep 10, 2013
5.92
0.01
0.1692047377326565
Sep 9, 2013
5.91
0.01
0.1694915254237288
Sep 6, 2013
5.9
-0.01
-0.1692047377326565
Sep 5, 2013
5.91
0.01
0.1694915254237288
Sep 4, 2013
5.9
0.01
0.1697792869269949
Sep 3, 2013
5.89
0
0
Sep 2, 2013
5.89
0
0
Aug 30, 2013
5.89
-0.01
-0.1694915254237288
Aug 29, 2013
5.9
0
0
Aug 28, 2013
5.9
-0.01
-0.1692047377326565
Aug 27, 2013
5.91
0
0
Aug 26, 2013
5.91
0.01
0.1694915254237288
Aug 23, 2013
5.9
0
0
Aug 22, 2013
5.9
0
0
Aug 21, 2013
5.9
-0.01
-0.1692047377326565
Aug 20, 2013
5.91
-0.01
-0.16891891891891891
Aug 19, 2013
5.92
0
0
Aug 16, 2013
5.92
-0.02
-0.3367003367003367
Aug 14, 2013
5.94
0
0
Aug 13, 2013
5.94
0
0
Aug 12, 2013
5.94
0
0
Aug 9, 2013
5.94
0.01
0.16863406408094436
Aug 8, 2013
5.93
-0.01
-0.16835016835016836
Aug 7, 2013
5.94
-0.01
-0.16806722689075632
Aug 6, 2013
5.95
0
0
Aug 5, 2013
5.95
0
0
Aug 2, 2013
5.95
0
0
Aug 1, 2013
5.95
0
0
Jul 31, 2013
5.95
-0.03
-0.5016722408026756
Jul 30, 2013
5.98
0
0
Jul 29, 2013
5.98
0
0
Jul 26, 2013
5.98
-0.02
-0.3333333333333333
Jul 25, 2013
6
-0.02
-0.33222591362126247
Jul 24, 2013
6.02
0
0
Jul 23, 2013
6.02
0.01
0.16638935108153077
Jul 22, 2013
6.01
0.02
0.333889816360601
Jul 19, 2013
5.99
0.02
0.33500837520938026
Jul 18, 2013
5.97
0.02
0.33613445378151263
Jul 17, 2013
5.95
0.02
0.3372681281618887
Jul 16, 2013
5.93
0.01
0.16891891891891891
Jul 15, 2013
5.92
0.02
0.3389830508474576
Jul 12, 2013
5.9
0.03
0.5110732538330494
Jul 11, 2013
5.87
0.01
0.17064846416382254
Jul 10, 2013
5.86
0.02
0.3424657534246575
Jul 9, 2013
5.84
-0.01
-0.17094017094017094
Jul 8, 2013
5.85
0
0
Jul 5, 2013
5.85
0
0
Jul 4, 2013
5.85
-0.01
-0.17064846416382254
Jul 3, 2013
5.86
0.01
0.17094017094017094
Jul 2, 2013
5.85
0.01
0.17123287671232876
Jul 1, 2013
5.84
0.01
0.17152658662092624
Jun 28, 2013
5.83
0.01
0.1718213058419244
Jun 27, 2013
5.82
0.03
0.5181347150259067
Jun 26, 2013
5.79
-0.01
-0.1724137931034483
Jun 25, 2013
5.8
-0.07
-1.192504258943782
Jun 24, 2013
5.87
-0.01
-0.17006802721088435
Jun 21, 2013
5.88
-0.09
-1.5075376884422111
Jun 20, 2013
5.97
0
0
Jun 19, 2013
5.97
0
0
Jun 18, 2013
5.97
0.01
0.16778523489932887
Jun 17, 2013
5.96
0.03
0.5059021922428331
Jun 14, 2013
5.93
0.02
0.338409475465313
Jun 13, 2013
5.91
-0.03
-0.5050505050505051
Jun 12, 2013
5.94
-0.04
-0.6688963210702341
Jun 11, 2013
5.98
-0.01
-0.1669449081803005
Jun 10, 2013
5.99
0.04
0.6722689075630253
Jun 7, 2013
5.95
-0.01
-0.16778523489932887
Jun 6, 2013
5.96
-0.04
-0.6666666666666666
Jun 5, 2013
6
-0.02
-0.33222591362126247
Jun 4, 2013
6.02
-0.03
-0.49586776859504134
Jun 3, 2013
6.05
-0.01
-0.16501650165016502
May 31, 2013
6.06
-0.03
-0.49261083743842365
May 30, 2013
6.09
-0.03
-0.49019607843137253
May 29, 2013
6.12
-0.01
-0.1631321370309951
May 28, 2013
6.13
0
0
May 27, 2013
6.13
0
0
May 24, 2013
6.13
-0.02
-0.3252032520325203
May 23, 2013
6.15
-0.04
-0.6462035541195477
May 22, 2013
6.19
0
0
May 21, 2013
6.19
0.05
0.8143322475570033
May 17, 2013
6.14
0
0
May 16, 2013
6.14
-0.01
-0.16260162601626016
May 15, 2013
6.15
0
0
May 14, 2013
6.15
0.02
0.3262642740619902
May 13, 2013
6.13
-0.04
-0.6482982171799028
May 10, 2013
6.17
0
0
May 8, 2013
6.17
0.02
0.3252032520325203
May 7, 2013
6.15
0
0
May 6, 2013
6.15
0.02
0.3262642740619902
May 3, 2013
6.13
0.01
0.16339869281045752
May 2, 2013
6.12
0.02
0.32786885245901637
Apr 30, 2013
6.1
-0.01
-0.16366612111292964
Apr 29, 2013
6.11
0
0
Apr 26, 2013
6.11
0.02
0.33
Apr 25, 2013
6.09
0.01
0.16
Apr 24, 2013
6.08
0.01
0.16
Apr 23, 2013
6.07
0.01
0.17
Apr 22, 2013
6.06
0
0
Apr 19, 2013
6.06
0
0
Apr 18, 2013
6.06
-0.01
-0.16
Apr 17, 2013
6.07
0.01
0.17
Apr 16, 2013
6.06
-0.02
-0.33
Apr 15, 2013
6.08
0
0
Apr 12, 2013
6.08
0.02
0.33
Apr 11, 2013
6.06
0.01
0.17
Apr 10, 2013
6.05
0.01
0.17
Apr 9, 2013
6.04
0.01
0.17
Apr 8, 2013
6.03
0
0
Apr 5, 2013
6.03
-0.01
-0.17
Apr 4, 2013
6.04
0
0
Apr 3, 2013
6.04
0.01
0.17
Apr 2, 2013
6.03
0.01
0.17
Mar 28, 2013
6.02
-0.03
-0.5
Mar 27, 2013
6.05
0
0
Mar 26, 2013
6.05
0
0
Mar 25, 2013
6.05
0
0
Mar 22, 2013
6.05
0
0
Mar 21, 2013
6.05
0
0
Mar 20, 2013
6.05
0.01
0.17
Mar 19, 2013
6.04
-0.01
-0.17
Mar 18, 2013
6.05
0.01
0.17
Mar 15, 2013
6.04
0
0
Mar 14, 2013
6.04
0.01
0.17
Mar 13, 2013
6.03
0
0
Mar 12, 2013
6.03
0
0
Mar 11, 2013
6.03
0.01
0.17
Mar 8, 2013
6.02
0
0
Mar 7, 2013
6.02
0.01
0.17
Mar 6, 2013
6.01
0.01
0.17
Mar 5, 2013
6
0
0
Mar 4, 2013
6
0.01
0.17
Mar 1, 2013
5.99
0
0
Feb 28, 2013
5.99
-0.01
-0.17
Feb 27, 2013
6
-0.01
-0.17
Feb 26, 2013
6.01
0.01
0.17
Feb 25, 2013
6
0.01
0.17
Feb 22, 2013
5.99
-0.01
-0.17
Feb 21, 2013
6
-0.01
-0.17
Feb 20, 2013
6.01
0
0
Feb 19, 2013
6.01
0
0
Feb 18, 2013
6.01
0.01
0.17
Feb 15, 2013
6
0
0
Feb 14, 2013
6
0.01
0.17
Feb 13, 2013
5.99
0.01
0.17
Feb 12, 2013
5.98
0
0
Feb 11, 2013
5.98
0
0
Feb 8, 2013
5.98
-0.01
-0.17
Feb 7, 2013
5.99
0
0
Feb 6, 2013
5.99
-0.01
-0.17
Feb 5, 2013
6
-0.01
-0.17
Feb 4, 2013
6.01
0
0
Feb 1, 2013
6.01
-0.01
-0.17
Jan 31, 2013
6.02
-0.04
-0.66
Jan 30, 2013
6.06
-0.02
-0.33
Jan 29, 2013
6.08
0
0
Jan 28, 2013
6.08
0.01
0.16
Jan 25, 2013
6.07
0
0
Jan 24, 2013
6.07
0.01
0.16501650165016502
Jan 23, 2013
6.06
0
0
Jan 22, 2013
6.06
0
0
Jan 21, 2013
6.06
0.01
0.17
Jan 18, 2013
6.05
0
0
Jan 17, 2013
6.05
0.01
0.16556291390728478
Jan 16, 2013
6.04
-0.01
-0.1652892561983471
Jan 15, 2013
6.05
0
0
Jan 14, 2013
6.05
0.01
0.16556291390728478
Jan 11, 2013
6.04
0.01
0.16583747927031509
Jan 10, 2013
6.03
0.01
0.16611295681063123
Jan 9, 2013
6.02
0
0
Jan 8, 2013
6.02
0
0
Jan 7, 2013
6.02
0.01
0.16638935108153077
Jan 4, 2013
6.01
0.01
0.16666666666666666
Jan 3, 2013
6
0.03
0.5025125628140703
Jan 2, 2013
5.97
0
0
Dec 31, 2012
5.97
-0.02
-0.333889816360601
Dec 28, 2012
5.99
0
0
Dec 27, 2012
5.99
--
--
Dec 21, 2012
6
0
0
Dec 20, 2012
6
0.01
0.1669449081803005
Dec 19, 2012
5.99
0.01
0.16722408026755853
Dec 18, 2012
5.98
0
0
Dec 17, 2012
5.98
0
0
Dec 14, 2012
5.98
0
0
Dec 13, 2012
5.98
0.01
0.16750418760469013
Dec 12, 2012
5.97
0.01
0.16778523489932887
Dec 11, 2012
5.96
0.01
0.16806722689075632
Dec 10, 2012
5.95
0.01
0.16835016835016836
Dec 7, 2012
5.94
0.01
0.16863406408094436
Dec 6, 2012
5.93
0.01
0.17
Dec 5, 2012
5.92
0.01
0.17
Dec 4, 2012
5.91
0.01
0.17
Dec 3, 2012
5.9
0.01
0.17
Nov 30, 2012
5.89
-0.01
-0.17
Nov 29, 2012
5.9
0.01
0.17
Nov 28, 2012
5.89
0
0
Nov 27, 2012
5.89
0.01
0.17
Nov 26, 2012
5.88
0.01
0.17
Nov 23, 2012
5.87
0
0
Nov 22, 2012
5.87
0.01
0.17
Nov 21, 2012
5.86
0.01
0.17
Nov 20, 2012
5.85
0.02
0.34
Nov 19, 2012
5.83
0
0
Nov 16, 2012
5.83
-0.03
-0.51
Nov 15, 2012
5.86
0
0
Nov 14, 2012
5.86
-0.02
-0.34
Nov 13, 2012
5.88
0.01
0.17
Nov 12, 2012
5.87
-0.02
-0.34
Nov 9, 2012
5.89
-0.01
-0.17
Nov 8, 2012
5.9
-0.01
-0.17
Nov 7, 2012
5.91
0.02
0.34
Nov 6, 2012
5.89
0
0
Nov 5, 2012
5.89
0
0
Nov 2, 2012
5.89
0.01
0.17
Oct 31, 2012
5.88
-0.03
-0.51
Oct 29, 2012
5.91
-0.01
-0.17
Oct 26, 2012
5.92
0
0
Oct 25, 2012
5.92
0
0
Oct 24, 2012
5.92
-0.01
-0.17
Oct 23, 2012
5.93
-0.01
-0.17
Oct 22, 2012
5.94
0
0
Oct 19, 2012
5.94
0
0
Oct 18, 2012
5.94
0.02
0.34
Oct 17, 2012
5.92
0.01
0.17
Oct 16, 2012
5.91
0.01
0.17
Oct 15, 2012
5.9
0
0
Oct 12, 2012
5.9
0.01
0.17
Oct 11, 2012
5.89
0
0
Oct 10, 2012
5.89
-0.01
-0.17
Oct 9, 2012
5.9
0.01
0.17
Oct 8, 2012
5.89
0.01
0.17
Oct 5, 2012
5.88
0.01
0.17
Oct 4, 2012
5.87
0
0
Oct 3, 2012
5.87
0
0
Oct 2, 2012
5.87
0.01
0.17
Oct 1, 2012
5.86
0
0
Sep 28, 2012
5.86
-0.01
-0.17
Sep 27, 2012
5.87
-0.03
-0.51
Sep 26, 2012
5.9
-0.02
-0.34
Sep 25, 2012
5.92
-0.01
-0.17
Sep 24, 2012
5.93
0
0
Sep 21, 2012
5.93
-0.01
-0.17
Sep 20, 2012
5.94
0
0
Sep 19, 2012
5.94
0
0
Sep 18, 2012
5.94
0
0
Sep 17, 2012
5.94
0.03
0.51
Sep 14, 2012
5.91
0.01
0.17
Sep 13, 2012
5.9
0.02
0.34
Sep 12, 2012
5.88
0.01
0.17
Sep 11, 2012
5.87
--
--
Sep 10, 2012
5.9
--
--
Sep 7, 2012
5.84
--
--
Sep 6, 2012
5.82
--
--
Sep 5, 2012
5.82
--
--
Sep 4, 2012
5.81
--
--
Sep 3, 2012
5.81
--
--
Aug 31, 2012
5.81
-0.02
-0.34
Aug 30, 2012
5.83
--
--
Aug 29, 2012
5.83
--
--
Aug 28, 2012
5.87
--
--
Aug 27, 2012
5.82
--
--
Aug 24, 2012
5.82
--
--
Aug 23, 2012
5.82
--
--
Aug 22, 2012
5.82
--
--
Aug 21, 2012
5.81
--
--
Aug 20, 2012
5.81
--
--
Aug 17, 2012
5.84
--
--
Aug 16, 2012
5.84
--
--
Aug 14, 2012
5.81
--
--
Aug 13, 2012
5.81
--
--
Aug 10, 2012
5.81
--
--
Aug 9, 2012
5.81
--
--
Aug 8, 2012
5.81
--
--
Aug 7, 2012
5.8
--
--
Aug 6, 2012
5.79
--
--
Aug 3, 2012
5.78
--
--
Aug 2, 2012
5.78
--
--
Aug 1, 2012
5.77
--
--
Jul 31, 2012
5.76
-0.01
-0.17
Jul 30, 2012
5.77
--
--
Jul 27, 2012
5.76
--
--
Jul 26, 2012
5.75
--
--
Jul 25, 2012
5.75
--
--
Jul 24, 2012
5.75
--
--
Jul 23, 2012
5.77
--
--
Jul 20, 2012
5.77
--
--
Jul 19, 2012
5.75
--
--
Jul 18, 2012
5.75
--
--
Jul 17, 2012
5.74
--
--
Jul 16, 2012
5.74
--
--
Jul 13, 2012
5.78
--
--
Jul 12, 2012
5.74
--
--
Jul 11, 2012
5.74
--
--
Jul 10, 2012
5.73
--
--
Jul 9, 2012
5.73
--
--
Jul 6, 2012
5.73
--
--
Jul 5, 2012
5.73
--
--
Jul 4, 2012
5.72
--
--
Jul 3, 2012
5.71
--
--
Jul 2, 2012
5.7
--
--
Jun 29, 2012
5.68
-0.02
-0.35
Jun 28, 2012
5.7
--
--
Jun 27, 2012
5.7
--
--
Jun 26, 2012
5.7
--
--
Jun 25, 2012
5.71
--
--
Jun 22, 2012
5.71
--
--
Jun 21, 2012
5.7
--
--
Jun 20, 2012
5.69
--
--
Jun 19, 2012
5.65
--
--
Jun 18, 2012
5.65
--
--
Jun 15, 2012
5.63
--
--
Jun 14, 2012
5.63
--
--
Jun 13, 2012
5.63
--
--
Jun 12, 2012
5.63
--
--
Jun 11, 2012
5.63
--
--
Jun 8, 2012
5.62
--
--
Jun 7, 2012
5.59
--
--
Jun 6, 2012
5.56
--
--
Jun 5, 2012
5.57
--
--
Jun 4, 2012
5.58
--
--
Jun 1, 2012
5.61
--
--
May 31, 2012
5.62
-0.04
-0.71
May 30, 2012
5.66
--
--
May 29, 2012
5.65
--
--
May 25, 2012
5.64
--
--
May 24, 2012
5.64
--
--
May 23, 2012
5.65
--
--
May 22, 2012
5.63
--
--
May 21, 2012
5.65
--
--
May 18, 2012
5.62
--
--
May 16, 2012
5.73
--
--
May 15, 2012
5.74
--
--
May 14, 2012
5.76
--
--
May 11, 2012
5.76
--
--
May 10, 2012
5.75
--
--
May 9, 2012
5.76
--
--
May 8, 2012
5.76
--
--
May 7, 2012
5.77
--
--
May 4, 2012
5.77
--
--
May 3, 2012
5.76
--
--
May 2, 2012
5.75
--
--
Apr 30, 2012
5.73
-0.02
-0.35
Apr 27, 2012
5.75
--
--
Apr 26, 2012
5.74
--
--
Apr 25, 2012
5.72
--
--
Apr 24, 2012
5.71
--
--
Apr 23, 2012
5.71
--
--
Apr 20, 2012
5.7
--
--
Apr 19, 2012
5.7
--
--
Apr 18, 2012
5.7
--
--
Apr 17, 2012
5.69
--
--
Apr 16, 2012
5.69
--
--
Apr 13, 2012
5.69
--
--
Apr 12, 2012
5.67
--
--
Apr 11, 2012
5.67
--
--
Apr 10, 2012
5.69
--
--
Apr 5, 2012
5.71
--
--
Apr 4, 2012
5.72
--
--
Apr 3, 2012
5.72
--
--
Apr 2, 2012
5.71
--
--
Mar 30, 2012
5.71
-0.04
-0.7
Mar 29, 2012
5.75
--
--
Mar 28, 2012
5.75
--
--
Mar 27, 2012
5.74
--
--
Mar 26, 2012
5.74
--
--
Mar 23, 2012
5.73
--
--
Mar 22, 2012
5.74
--
--
Mar 21, 2012
5.74
--
--
Mar 20, 2012
5.75
--
--
Mar 19, 2012
5.74
--
--
Mar 16, 2012
5.74
--
--
Mar 15, 2012
5.75
--
--
Mar 14, 2012
5.74
--
--
Mar 13, 2012
5.73
--
--
Mar 12, 2012
5.73
--
--
Mar 9, 2012
5.72
--
--
Mar 8, 2012
5.71
--
--
Mar 7, 2012
5.7
--
--
Mar 6, 2012
5.74
--
--
Mar 5, 2012
5.76
--
--
Mar 2, 2012
5.76
--
--
Mar 1, 2012
5.75
--
--
Feb 29, 2012
5.75
-0.01
-0.17
Feb 28, 2012
5.76
--
--
Feb 27, 2012
5.76
--
--
Feb 24, 2012
5.74
--
--
Feb 23, 2012
5.72
--
--
Feb 22, 2012
5.72
--
--
Feb 21, 2012
5.72
--
--
Feb 20, 2012
5.71
--
--
Feb 17, 2012
5.7
--
--
Feb 16, 2012
5.7
--
--
Feb 15, 2012
5.7
--
--
Feb 14, 2012
5.71
--
--
Feb 13, 2012
5.7
--
--
Feb 10, 2012
5.75
--
--
Feb 9, 2012
5.71
--
--
Feb 8, 2012
5.7
--
--
Feb 7, 2012
5.7
--
--
Feb 6, 2012
5.69
--
--
Feb 3, 2012
5.68
--
--
Feb 2, 2012
5.67
--
--
Feb 1, 2012
5.66
--
--
Jan 31, 2012
5.65
-0.03
-0.53
Jan 30, 2012
5.68
--
--
Jan 27, 2012
5.68
--
--
Jan 26, 2012
5.66
--
--
Jan 25, 2012
5.64
--
--
Jan 24, 2012
5.63
--
--
Jan 23, 2012
5.62
--
--
Jan 20, 2012
5.61
--
--
Jan 19, 2012
5.59
--
--
Jan 18, 2012
5.58
--
--
Jan 17, 2012
5.57
--
--
Jan 16, 2012
5.56
--
--
Jan 13, 2012
5.57
--
--
Jan 12, 2012
5.57
--
--
Jan 11, 2012
5.56
--
--
Jan 10, 2012
5.55
--
--
Jan 9, 2012
5.55
--
--
Jan 6, 2012
5.54
--
--
Jan 5, 2012
5.53
--
--
Jan 4, 2012
5.53
--
--
Jan 3, 2012
5.5
--
--
Jan 2, 2012
5.5
--
--
Dec 30, 2011
5.49
-0.02
-0.36
Dec 29, 2011
5.51
--
--
Dec 28, 2011
5.51
--
--
Dec 27, 2011
5.54
--
--
Dec 23, 2011
5.49
--
--
Dec 22, 2011
5.48
--
--
Dec 21, 2011
5.47
--
--
Dec 20, 2011
5.46
--
--
Dec 19, 2011
5.46
--
--
Dec 16, 2011
5.45
--
--
Dec 15, 2011
5.45
--
--
Dec 14, 2011
5.46
--
--
Dec 13, 2011
5.46
--
--
Dec 12, 2011
5.47
--
--
Dec 9, 2011
5.47
--
--
Dec 8, 2011
5.47
--
--
Dec 7, 2011
5.46
--
--
Dec 6, 2011
5.46
--
--
Dec 5, 2011
5.43
--
--
Dec 2, 2011
5.41
--
--
Dec 1, 2011
5.4
--
--
Nov 30, 2011
5.36
-0.03
-0.56
Nov 29, 2011
5.39
--
--
Nov 28, 2011
5.38
--
--
Nov 25, 2011
5.38
--
--
Nov 24, 2011
5.38
--
--
Nov 23, 2011
5.4
--
--
Nov 22, 2011
5.42
--
--
Nov 21, 2011
5.45
--
--
Nov 18, 2011
5.46
--
--
Nov 17, 2011
5.48
--
--
Nov 16, 2011
5.48
--
--
Nov 15, 2011
5.49
--
--
Nov 14, 2011
5.49
--
--
Nov 11, 2011
5.49
--
--
Nov 10, 2011
5.5
--
--
Nov 9, 2011
5.53
--
--
Nov 8, 2011
5.53
--
--
Nov 7, 2011
5.53
--
--
Nov 4, 2011
5.53
--
--
Nov 3, 2011
5.51
--
--
Nov 2, 2011
5.5
--
--
Oct 31, 2011
5.56
-0.02
-0.36
Oct 28, 2011
5.58
--
--
Oct 27, 2011
5.52
--
--
Oct 26, 2011
5.51
--
--
Oct 25, 2011
5.48
--
--
Oct 24, 2011
5.46
--
--
Oct 21, 2011
5.42
--
--
Oct 20, 2011
5.41
--
--
Oct 19, 2011
5.38
--
--
Oct 18, 2011
5.37
--
--
Oct 17, 2011
5.36
--
--
Oct 14, 2011
5.37
--
--
Oct 13, 2011
5.32
--
--
Oct 12, 2011
5.27
--
--
Oct 11, 2011
5.24
--
--
Oct 10, 2011
5.23
--
--
Oct 7, 2011
5.2
--
--
Oct 6, 2011
5.15
--
--
Oct 5, 2011
5.14
--
--
Oct 4, 2011
5.22
--
--
Oct 3, 2011
5.26
--
--
Sep 30, 2011
5.3
-0.04
-0.75
Sep 29, 2011
5.34
--
--
Sep 28, 2011
5.36
--
--
Sep 27, 2011
5.36
--
--
Sep 26, 2011
5.36
--
--
Sep 23, 2011
5.39
--
--
Sep 22, 2011
5.44
--
--
Sep 21, 2011
5.44
--
--
Sep 20, 2011
5.43
--
--
Sep 19, 2011
5.45
--
--
Sep 16, 2011
5.44
--
--
Sep 15, 2011
5.42
--
--
Sep 14, 2011
5.41
--
--
Sep 13, 2011
5.42
--
--
Sep 12, 2011
5.46
--
--
Sep 9, 2011
5.47
--
--
Sep 8, 2011
5.46
--
--
Sep 7, 2011
5.44
--
--
Sep 6, 2011
5.49
--
--
Sep 5, 2011
5.49
--
--
Sep 2, 2011
5.48
--
--
Sep 1, 2011
5.47
--
--
Aug 31, 2011
5.43
-0.04
-0.73
Aug 30, 2011
5.47
--
--
Aug 29, 2011
5.42
--
--
Aug 26, 2011
5.43
--
--
Aug 25, 2011
5.42
--
--
Aug 24, 2011
5.44
--
--
Aug 23, 2011
5.47
--
--
Aug 22, 2011
5.48
--
--
Aug 19, 2011
5.5
--
--
Aug 18, 2011
5.53
--
--
Aug 17, 2011
5.51
--
--
Aug 16, 2011
5.51
--
--
Aug 12, 2011
5.41
--
--
Aug 11, 2011
5.42
--
--
Aug 10, 2011
5.44
--
--
Aug 9, 2011
5.49
--
--
Aug 8, 2011
5.65
--
--
Aug 5, 2011
5.69
--
--
Aug 4, 2011
5.73
--
--
Aug 3, 2011
5.76
--
--
Aug 2, 2011
5.78
--
--
Aug 1, 2011
5.78
--
--
Jul 29, 2011
5.78
-0.04
-0.69
Jul 28, 2011
5.82
--
--
Jul 27, 2011
5.82
--
--
Jul 26, 2011
5.82
--
--
Jul 25, 2011
5.82
--
--
Jul 22, 2011
5.8
--
--
Jul 21, 2011
5.79
--
--
Jul 20, 2011
5.78
--
--
Jul 19, 2011
5.78
--
--
Jul 18, 2011
5.79
--
--
Jul 15, 2011
5.78
--
--
Jul 14, 2011
5.78
--
--
Jul 13, 2011
5.77
--
--
Jul 12, 2011
5.78
--
--
Jul 11, 2011
5.8
--
--
Jul 8, 2011
5.8
--
--
Jul 7, 2011
5.78
--
--
Jul 6, 2011
5.78
--
--
Jul 5, 2011
5.77
--
--
Jul 4, 2011
5.77
--
--
Jul 1, 2011
5.75
--
--
Jun 30, 2011
5.72
-0.01
-0.17
Jun 29, 2011
5.73
--
--
Jun 28, 2011
5.72
--
--
Jun 27, 2011
5.72
--
--
Jun 24, 2011
5.72
--
--
Jun 22, 2011
5.72
--
--
Jun 21, 2011
5.71
--
--
Jun 20, 2011
5.73
--
--
Jun 17, 2011
5.73
--
--
Jun 16, 2011
5.71
--
--
Jun 15, 2011
5.76
--
--
Jun 14, 2011
5.76
--
--
Jun 10, 2011
5.78
--
--
Jun 9, 2011
5.79
--
--
Jun 8, 2011
5.81
--
--
Jun 7, 2011
5.86
--
--
Jun 6, 2011
5.82
--
--
Jun 3, 2011
5.83
--
--
Jun 1, 2011
5.85
--
--
May 31, 2011
5.84
-0.03
-0.51
May 30, 2011
5.87
--
--
May 27, 2011
5.86
--
--
May 26, 2011
5.87
--
--
May 25, 2011
5.87
--
--
May 24, 2011
5.87
--
--
May 23, 2011
5.89
--
--
May 20, 2011
5.89
--
--
May 19, 2011
5.89
--
--
May 18, 2011
5.89
--
--
May 17, 2011
5.89
--
--
May 16, 2011
5.89
--
--
May 13, 2011
5.89
--
--
May 12, 2011
5.9
--
--
May 11, 2011
5.9
--
--
May 10, 2011
5.89
--
--
May 9, 2011
5.89
--
--
May 6, 2011
5.88
--
--
May 5, 2011
5.89
--
--
May 4, 2011
5.88
--
--
May 3, 2011
5.88
--
--
May 2, 2011
5.88
--
--
Apr 29, 2011
5.87
-0.02
-0.34
Apr 28, 2011
5.89
--
--
Apr 27, 2011
5.89
--
--
Apr 26, 2011
5.88
--
--
Apr 21, 2011
5.87
--
--
Apr 20, 2011
5.86
--
--
Apr 19, 2011
5.85
--
--
Apr 18, 2011
5.86
--
--
Apr 15, 2011
5.85
--
--
Apr 14, 2011
5.86
--
--
Apr 13, 2011
5.85
--
--
Apr 12, 2011
5.86
--
--
Apr 11, 2011
5.91
--
--
Apr 8, 2011
5.86
--
--
Apr 7, 2011
5.85
--
--
Apr 6, 2011
5.84
--
--
Apr 5, 2011
5.84
--
--
Apr 4, 2011
5.83
--
--
Apr 1, 2011
5.81
--
--
Mar 31, 2011
5.86
0.03
0.51
Mar 30, 2011
5.83
--
--
Mar 29, 2011
5.83
--
--
Mar 28, 2011
5.88
--
--
Mar 25, 2011
5.83
--
--
Mar 24, 2011
5.87
--
--
Mar 23, 2011
5.82
--
--
Mar 22, 2011
5.87
--
--
Mar 21, 2011
5.86
--
--
Mar 18, 2011
5.84
--
--
Mar 17, 2011
5.84
--
--
Mar 16, 2011
5.79
--
--
Mar 15, 2011
5.82
--
--
Mar 14, 2011
5.83
--
--
Mar 11, 2011
5.83
--
--
Mar 10, 2011
5.85
--
--
Mar 9, 2011
5.84
--
--
Mar 8, 2011
5.84
--
--
Mar 7, 2011
5.85
--
--
Mar 4, 2011
5.85
--
--
Mar 3, 2011
5.84
--
--
Mar 2, 2011
5.84
--
--
Mar 1, 2011
5.84
--
--
Feb 28, 2011
5.83
-0.02
-0.34
Feb 25, 2011
5.85
--
--
Feb 24, 2011
5.86
--
--
Feb 23, 2011
5.87
--
--
Feb 22, 2011
5.88
--
--
Feb 21, 2011
5.88
--
--
Feb 18, 2011
5.87
--
--
Feb 17, 2011
5.86
--
--
Feb 16, 2011
5.85
--
--
Feb 15, 2011
5.85
--
--
Feb 14, 2011
5.9
--
--
Feb 11, 2011
5.84
--
--
Feb 10, 2011
5.85
--
--
Feb 9, 2011
5.85
--
--
Feb 8, 2011
5.84
--
--
Feb 7, 2011
5.83
--
--
Feb 4, 2011
5.82
--
--
Feb 3, 2011
5.81
--
--
Feb 2, 2011
5.81
--
--
Feb 1, 2011
5.8
--
--
Jan 31, 2011
5.8
-0.03
-0.51
Jan 28, 2011
5.83
--
--
Jan 27, 2011
5.82
--
--
Jan 26, 2011
5.81
--
--
Jan 25, 2011
5.85
--
--
Jan 24, 2011
5.79
--
--
Jan 21, 2011
5.83
--
--
Jan 20, 2011
5.79
--
--
Jan 19, 2011
5.84
--
--
Jan 18, 2011
5.79
--
--
Jan 17, 2011
5.79
--
--
Jan 14, 2011
5.78
--
--
Jan 13, 2011
5.78
--
--
Jan 12, 2011
5.76
--
--
Jan 11, 2011
5.75
--
--
Jan 10, 2011
5.75
--
--
Jan 7, 2011
5.75
--
--
Jan 6, 2011
5.73
--
--
Jan 5, 2011
5.73
--
--
Jan 4, 2011
5.71
--
--
Jan 3, 2011
5.69
--
--
Dec 31, 2010
5.68
-0.03
-0.53
Dec 30, 2010
5.71
--
--
Dec 29, 2010
5.75
--
--
Dec 28, 2010
5.69
--
--
Dec 27, 2010
5.69
--
--
Dec 23, 2010
5.68
--
--
Dec 22, 2010
5.68
--
--
Dec 21, 2010
5.66
--
--
Dec 20, 2010
5.71
--
--
Dec 17, 2010
5.66
--
--
Dec 16, 2010
5.66
--
--
Dec 15, 2010
5.67
--
--
Dec 14, 2010
5.67
--
--
Dec 13, 2010
5.67
--
--
Dec 10, 2010
5.66
--
--
Dec 9, 2010
5.66
--
--
Dec 8, 2010
5.67
--
--
Dec 7, 2010
5.65
--
--
Dec 6, 2010
5.64
--
--
Dec 3, 2010
5.63
--
--
Dec 2, 2010
5.6
--
--
Dec 1, 2010
5.58
--
--
Nov 30, 2010
5.6
-0.04
-0.71
Nov 29, 2010
5.64
--
--
Nov 26, 2010
5.64
--
--
Nov 25, 2010
5.64
--
--
Nov 24, 2010
5.64
--
--
Nov 23, 2010
5.67
--
--
Nov 22, 2010
5.68
--
--
Nov 19, 2010
5.68
--
--
Nov 18, 2010
5.66
--
--
Nov 17, 2010
5.66
--
--
Nov 16, 2010
5.75
--
--
Nov 15, 2010
5.71
--
--
Nov 12, 2010
5.74
--
--
Nov 11, 2010
5.74
--
--
Nov 10, 2010
5.76
--
--
Nov 9, 2010
5.76
--
--
Nov 8, 2010
5.75
--
--
Nov 5, 2010
5.74
--
--
Nov 4, 2010
5.71
--
--
Nov 3, 2010
5.65
--
--
Nov 2, 2010
5.69
--
--
Oct 29, 2010
5.74
0.04
0.7
Oct 28, 2010
5.7
--
--
Oct 27, 2010
5.7
--
--
Oct 26, 2010
5.69
--
--
Oct 25, 2010
5.68
--
--
Oct 22, 2010
5.67
--
--
Oct 21, 2010
5.67
--
--
Oct 20, 2010
5.71
--
--
Oct 19, 2010
5.66
--
--
Oct 18, 2010
5.71
--
--
Oct 15, 2010
5.66
--
--
Oct 14, 2010
5.72
--
--
Oct 13, 2010
5.65
--
--
Oct 12, 2010
5.7
--
--
Oct 11, 2010
5.69
--
--
Oct 8, 2010
5.68
--
--
Oct 7, 2010
5.62
--
--
Oct 6, 2010
5.6
--
--
Oct 5, 2010
5.58
--
--
Oct 4, 2010
5.57
--
--
Oct 1, 2010
5.61
--
--
Sep 30, 2010
5.55
-0.02
-0.36
Sep 29, 2010
5.57
--
--
Sep 28, 2010
5.57
--
--
Sep 27, 2010
5.56
--
--
Sep 24, 2010
5.6
--
--
Sep 23, 2010
5.55
--
--
Sep 22, 2010
5.61
--
--
Sep 21, 2010
5.6
--
--
Sep 20, 2010
5.54
--
--
Sep 17, 2010
5.58
--
--
Sep 16, 2010
5.57
--
--
Sep 15, 2010
5.52
--
--
Sep 14, 2010
5.51
--
--
Sep 13, 2010
5.49
--
--
Sep 10, 2010
5.48
--
--
Sep 9, 2010
5.42
--
--
Sep 8, 2010
5.46
--
--
Sep 7, 2010
5.46
--
--
Sep 6, 2010
5.46
--
--
Sep 3, 2010
5.45
--
--
Sep 2, 2010
5.43
--
--
Sep 1, 2010
5.37
--
--
Aug 31, 2010
5.42
-0.03
-0.55
Aug 30, 2010
5.45
--
--
Aug 27, 2010
5.49
--
--
Aug 26, 2010
5.44
--
--
Aug 25, 2010
5.45
--
--
Aug 24, 2010
5.46
--
--
Aug 23, 2010
5.46
--
--
Aug 20, 2010
5.41
--
--
Aug 19, 2010
5.46
--
--
Aug 18, 2010
5.45
--
--
Aug 17, 2010
5.44
--
--
Aug 16, 2010
5.44
--
--
Aug 13, 2010
5.44
--
--
Aug 12, 2010
5.45
--
--
Aug 11, 2010
5.48
--
--
Aug 10, 2010
5.48
--
--
Aug 9, 2010
5.48
--
--
Aug 6, 2010
5.53
--
--
Aug 5, 2010
5.48
--
--
Aug 4, 2010
5.47
--
--
Aug 3, 2010
5.47
--
--
Aug 2, 2010
5.46
--
--
Jul 30, 2010
5.45
-0.08
-1.45
Jul 29, 2010
5.53
--
--
Jul 28, 2010
5.48
--
--
Jul 27, 2010
5.46
--
--
Jul 26, 2010
5.5
--
--
Jul 23, 2010
5.48
--
--
Jul 22, 2010
5.47
--
--
Jul 21, 2010
5.45
--
--
Jul 20, 2010
5.4
--
--
Jul 19, 2010
5.4
--
--
Jul 16, 2010
5.4
--
--
Jul 15, 2010
5.39
--
--
Jul 14, 2010
5.39
--
--
Jul 13, 2010
5.36
--
--
Jul 12, 2010
5.35
--
--
Jul 9, 2010
5.34
--
--
Jul 8, 2010
5.36
--
--
Jul 7, 2010
5.31
--
--
Jul 6, 2010
5.3
--
--
Jul 5, 2010
5.3
--
--
Jul 2, 2010
5.29
--
--
Jul 1, 2010
5.3
--
--
Jun 30, 2010
5.3
-0.06
-1.12
Jun 29, 2010
5.36
--
--
Jun 28, 2010
5.31
--
--
Jun 25, 2010
5.35
--
--
Jun 24, 2010
5.41
--
--
Jun 22, 2010
5.37
--
--
Jun 21, 2010
5.35
--
--
Jun 18, 2010
5.38
--
--
Jun 17, 2010
5.3
--
--
Jun 16, 2010
5.28
--
--
Jun 15, 2010
5.26
--
--
Jun 14, 2010
5.25
--
--
Jun 11, 2010
5.19
--
--
Jun 10, 2010
5.24
--
--
Jun 9, 2010
5.19
--
--
Jun 8, 2010
5.25
--
--
Jun 7, 2010
5.26
--
--
Jun 4, 2010
5.33
--
--
Jun 3, 2010
5.26
--
--
Jun 2, 2010
5.26
--
--
Jun 1, 2010
5.27
--
--
May 31, 2010
5.32
0.03
0.57
May 28, 2010
5.29
--
--
May 27, 2010
5.27
--
--
May 26, 2010
5.24
--
--
May 25, 2010
5.28
--
--
May 21, 2010
5.34
--
--
May 20, 2010
5.35
--
--
May 19, 2010
5.37
--
--
May 18, 2010
5.38
--
--
May 17, 2010
5.4
--
--
May 14, 2010
5.37
--
--
May 12, 2010
5.38
--
--
May 11, 2010
5.39
--
--
May 10, 2010
5.35
--
--
May 7, 2010
5.35
--
--
May 6, 2010
5.45
--
--
May 5, 2010
5.49
--
--
May 4, 2010
5.55
--
--
May 3, 2010
5.5
--
--
Apr 30, 2010
5.5
-0.02
-0.36
Apr 29, 2010
5.52
--
--
Apr 28, 2010
5.57
--
--
Apr 27, 2010
5.53
--
--
Apr 26, 2010
5.57
--
--
Apr 23, 2010
5.51
--
--
Apr 22, 2010
5.51
--
--
Apr 21, 2010
5.5
--
--
Apr 20, 2010
5.49
--
--
Apr 19, 2010
5.5
--
--
Apr 16, 2010
5.5
--
--
Apr 15, 2010
5.49
--
--
Apr 14, 2010
5.47
--
--
Apr 13, 2010
5.46
--
--
Apr 12, 2010
5.45
--
--
Apr 9, 2010
5.44
--
--
Apr 8, 2010
5.44
--
--
Apr 7, 2010
5.43
--
--
Apr 6, 2010
5.43
--
--
Apr 1, 2010
5.41
--
--
Mar 31, 2010
5.41
-0.03
-0.55
Mar 30, 2010
5.44
--
--
Mar 29, 2010
5.44
--
--
Mar 26, 2010
5.43
--
--
Mar 25, 2010
5.42
--
--
Mar 24, 2010
5.42
--
--
Mar 23, 2010
5.41
--
--
Mar 22, 2010
5.42
--
--
Mar 19, 2010
5.42
--
--
Mar 18, 2010
5.41
--
--
Mar 17, 2010
5.4
--
--
Mar 16, 2010
5.32
--
--
Mar 15, 2010
5.39
--
--
Mar 12, 2010
5.38
--
--
Mar 11, 2010
5.38
--
--
Mar 10, 2010
5.37
--
--
Mar 9, 2010
5.36
--
--
Mar 8, 2010
5.34
--
--
Mar 5, 2010
5.32
--
--
Mar 4, 2010
5.32
--
--
Mar 3, 2010
5.3
--
--
Mar 2, 2010
5.28
--
--
Mar 1, 2010
5.33
--
--
Feb 26, 2010
5.26
-0.03
-0.57
Feb 25, 2010
5.29
--
--
Feb 24, 2010
5.29
--
--
Feb 23, 2010
5.29
--
--
Feb 22, 2010
5.28
--
--
Feb 19, 2010
5.26
--
--
Feb 18, 2010
5.24
--
--
Feb 17, 2010
5.21
--
--
Feb 16, 2010
5.2
--
--
Feb 15, 2010
5.2
--
--
Feb 12, 2010
5.2
--
--
Feb 11, 2010
5.22
--
--
Feb 10, 2010
5.24
--
--
Feb 9, 2010
5.25
--
--
Feb 8, 2010
5.27
--
--
Feb 5, 2010
5.29
--
--
Feb 4, 2010
5.31
--
--
Feb 3, 2010
5.31
--
--
Feb 2, 2010
5.3
--
--
Feb 1, 2010
5.3
--
--
Jan 29, 2010
5.3
-0.03
-0.56
Jan 28, 2010
5.33
--
--
Jan 27, 2010
5.33
--
--
Jan 26, 2010
5.33
--
--
Jan 25, 2010
5.34
--
--
Jan 22, 2010
5.36
--
--
Jan 21, 2010
5.31
--
--
Jan 20, 2010
5.38
--
--
Jan 19, 2010
5.38
--
--
Jan 18, 2010
5.38
--
--
Jan 15, 2010
5.39
--
--
Jan 14, 2010
5.38
--
--
Jan 13, 2010
5.38
--
--
Jan 12, 2010
5.45
--
--
Jan 11, 2010
5.38
--
--
Jan 8, 2010
5.37
--
--
Jan 7, 2010
5.35
--
--
Jan 6, 2010
5.31
--
--
Jan 5, 2010
5.29
--
--
Jan 4, 2010
5.26
--
--
Dec 31, 2009
5.25
-0.03
-0.57
Dec 30, 2009
5.28
--
--
Dec 29, 2009
5.28
--
--
Dec 28, 2009
5.28
--
--
Dec 23, 2009
5.27
--
--
Dec 22, 2009
5.26
--
--
Dec 21, 2009
5.25
--
--
Dec 18, 2009
5.25
--
--
Dec 17, 2009
5.24
--
--
Dec 16, 2009
5.23
--
--
Dec 15, 2009
5.22
--
--
Dec 14, 2009
5.21
--
--
Dec 11, 2009
5.21
--
--
Dec 10, 2009
5.2
--
--
Dec 9, 2009
5.19
--
--
Dec 8, 2009
5.19
--
--
Dec 7, 2009
5.18
--
--
Dec 4, 2009
5.17
--
--
Dec 3, 2009
5.16
--
--
Dec 2, 2009
5.15
--
--
Dec 1, 2009
5.15
--
--
Nov 30, 2009
5.15
-0.03
-0.58
Nov 27, 2009
5.18
--
--
Nov 26, 2009
5.19
--
--
Nov 25, 2009
5.18
--
--
Nov 24, 2009
5.18
--
--
Nov 23, 2009
5.17
--
--
Nov 20, 2009
5.17
--
--
Nov 19, 2009
5.18
--
--
Nov 18, 2009
5.17
--
--
Nov 17, 2009
5.17
--
--
Nov 16, 2009
5.16
--
--
Nov 13, 2009
5.16
--
--
Nov 12, 2009
5.15
--
--
Nov 11, 2009
5.15
--
--
Nov 10, 2009
5.14
--
--
Nov 9, 2009
5.12
--
--
Nov 6, 2009
5.12
--
--
Nov 5, 2009
5.12
--
--
Nov 4, 2009
5.12
--
--
Nov 3, 2009
5.12
--
--
Nov 2, 2009
5.13
--
--
Oct 30, 2009
5.11
-0.04
-0.78
Oct 29, 2009
5.15
--
--
Oct 28, 2009
5.16
--
--
Oct 27, 2009
5.16
--
--
Oct 26, 2009
5.16
--
--
Oct 23, 2009
5.15
--
--
Oct 22, 2009
5.15
--
--
Oct 21, 2009
5.14
--
--
Oct 20, 2009
5.13
--
--
Oct 19, 2009
5.12
--
--
Oct 16, 2009
5.11
--
--
Oct 15, 2009
5.11
--
--
Oct 14, 2009
5.1
--
--
Oct 13, 2009
5.1
--
--
Oct 12, 2009
5.1
--
--
Oct 9, 2009
5.09
--
--
Oct 8, 2009
5.08
--
--
Oct 7, 2009
5.07
--
--
Oct 6, 2009
5.06
--
--
Oct 5, 2009
5.05
--
--
Oct 2, 2009
5.07
--
--
Oct 1, 2009
5.08
--
--
Sep 30, 2009
5.08
-0.03
-0.59
Sep 29, 2009
5.11
--
--
Sep 28, 2009
5.11
--
--
Sep 25, 2009
5.11
--
--
Sep 24, 2009
5.1
--
--
Sep 23, 2009
5.08
--
--
Sep 22, 2009
5.07
--
--
Sep 21, 2009
5.07
--
--
Sep 18, 2009
5.05
--
--
Sep 17, 2009
5.04
--
--
Sep 16, 2009
5.01
--
--
Sep 15, 2009
4.97
--
--
Sep 14, 2009
4.94
--
--
Sep 11, 2009
4.91
--
--
Sep 10, 2009
4.89
--
--
Sep 9, 2009
4.88
--
--
Sep 8, 2009
4.87
--
--
Sep 7, 2009
4.87
--
--
Sep 4, 2009
4.86
--
--
Sep 3, 2009
4.85
--
--
Sep 2, 2009
4.85
--
--
Sep 1, 2009
4.86
--
--
Aug 31, 2009
4.86
-0.02
-0.41
Aug 28, 2009
4.88
--
--
Aug 27, 2009
4.87
--
--
Aug 26, 2009
4.87
--
--
Aug 25, 2009
4.86
--
--
Aug 24, 2009
4.85
--
--
Aug 21, 2009
4.84
--
--
Aug 20, 2009
4.84
--
--
Aug 19, 2009
4.84
--
--
Aug 18, 2009
4.85
--
--
Aug 17, 2009
4.88
--
--
Aug 14, 2009
4.88
--
--
Aug 13, 2009
4.89
--
--
Aug 12, 2009
4.91
--
--
Aug 11, 2009
4.91
--
--
Aug 10, 2009
4.9
--
--
Aug 7, 2009
4.89
--
--
Aug 6, 2009
4.89
--
--
Aug 5, 2009
4.88
--
--
Aug 4, 2009
4.86
--
--
Aug 3, 2009
4.84
--
--
Jul 31, 2009
4.81
0
0
Jul 30, 2009
4.81
--
--
Jul 29, 2009
4.8
--
--
Jul 28, 2009
4.78
--
--
Jul 27, 2009
4.83
--
--
Jul 24, 2009
4.8
--
--
Jul 23, 2009
4.72
--
--
Jul 22, 2009
4.71
--
--
Jul 21, 2009
4.74
--
--
Jul 20, 2009
4.66
--
--
Jul 17, 2009
4.64
--
--
Jul 16, 2009
4.68
--
--
Jul 15, 2009
4.61
--
--
Jul 14, 2009
4.6
--
--
Jul 13, 2009
4.6
--
--
Jul 10, 2009
4.6
--
--
Jul 9, 2009
4.6
--
--
Jul 8, 2009
4.6
--
--
Jul 7, 2009
4.6
--
--
Jul 6, 2009
4.61
--
--
Jul 3, 2009
4.61
--
--
Jul 2, 2009
4.61
--
--
Jul 1, 2009
4.6
--
--
Jun 30, 2009
4.59
-0.02
-0.43
Jun 29, 2009
4.61
--
--
Jun 26, 2009
4.6
--
--
Jun 25, 2009
4.59
--
--
Jun 24, 2009
4.59
--
--
Jun 22, 2009
4.62
--
--
Jun 19, 2009
4.61
--
--
Jun 18, 2009
4.65
--
--
Jun 17, 2009
4.68
--
--
Jun 16, 2009
4.68
--
--
Jun 15, 2009
4.68
--
--
Jun 12, 2009
4.66
--
--
Jun 11, 2009
4.65
--
--
Jun 10, 2009
4.64
--
--
Jun 9, 2009
4.62
--
--
Jun 8, 2009
4.56
--
--
Jun 5, 2009
4.61
--
--
Jun 4, 2009
4.6
--
--
Jun 3, 2009
4.59
--
--
Jun 2, 2009
4.56
--
--
May 29, 2009
4.52
-0.01
-0.22
May 28, 2009
4.53
--
--
May 27, 2009
4.52
--
--
May 26, 2009
4.46
--
--
May 25, 2009
4.51
--
--
May 22, 2009
4.51
--
--
May 20, 2009
4.42
--
--
May 19, 2009
4.46
--
--
May 18, 2009
4.46
--
--
May 15, 2009
4.46
--
--
May 14, 2009
4.48
--
--
May 13, 2009
4.49
--
--
May 12, 2009
4.5
--
--
May 11, 2009
4.5
--
--
May 8, 2009
4.48
--
--
May 7, 2009
4.44
--
--
May 6, 2009
4.41
--
--
May 5, 2009
4.39
--
--
May 4, 2009
4.37
--
--
Apr 30, 2009
4.3
0.01
0.23
Apr 29, 2009
4.29
--
--
Apr 28, 2009
4.34
--
--
Apr 27, 2009
4.28
--
--
Apr 24, 2009
4.25
--
--
Apr 23, 2009
4.24
--
--
Apr 22, 2009
4.23
--
--
Apr 21, 2009
4.24
--
--
Apr 20, 2009
4.25
--
--
Apr 17, 2009
4.21
--
--
Apr 16, 2009
4.18
--
--
Apr 15, 2009
4.16
--
--
Apr 14, 2009
4.13
--
--
Apr 9, 2009
4.09
--
--
Apr 8, 2009
4.08
--
--
Apr 7, 2009
4.08
--
--
Apr 6, 2009
4.08
--
--
Apr 3, 2009
4.06
--
--
Apr 2, 2009
4.03
--
--
Apr 1, 2009
4.03
--
--
Mar 31, 2009
4.03
-0.04
-0.98
Mar 30, 2009
4.07
--
--
Mar 27, 2009
4.05
--
--
Mar 26, 2009
4.03
--
--
Mar 25, 2009
4.01
--
--
Mar 24, 2009
3.99
--
--
Mar 23, 2009
3.97
--
--
Mar 20, 2009
3.96
--
--
Mar 19, 2009
3.94
--
--
Mar 18, 2009
3.93
--
--
Mar 17, 2009
3.93
--
--
Mar 16, 2009
3.9
--
--
Mar 13, 2009
3.86
--
--
Mar 12, 2009
3.85
--
--
Mar 11, 2009
3.82
--
--
Mar 10, 2009
3.75
--
--
Mar 9, 2009
3.82
--
--
Mar 6, 2009
3.79
--
--
Mar 5, 2009
3.88
--
--
Mar 4, 2009
3.9
--
--
Mar 3, 2009
3.93
--
--
Mar 2, 2009
3.98
--
--
Feb 27, 2009
3.99
-0.01
-0.25
Feb 26, 2009
4
--
--
Feb 25, 2009
4.01
--
--
Feb 24, 2009
4.04
--
--
Feb 23, 2009
4.05
--
--
Feb 20, 2009
4.07
--
--
Feb 19, 2009
4.08
--
--
Feb 18, 2009
4.11
--
--
Feb 17, 2009
4.12
--
--
Feb 16, 2009
4.12
--
--
Feb 13, 2009
4.12
--
--
Feb 12, 2009
4.13
--
--
Feb 11, 2009
4.13
--
--
Feb 10, 2009
4.07
--
--
Feb 9, 2009
4.11
--
--
Feb 6, 2009
4.1
--
--
Feb 5, 2009
4.09
--
--
Feb 4, 2009
4.09
--
--
Feb 3, 2009
4.09
--
--
Feb 2, 2009
4.09
--
--
Jan 30, 2009
4.1
-0.02
-0.49
Jan 29, 2009
4.12
--
--
Jan 28, 2009
4.09
--
--
Jan 27, 2009
4.08
--
--
Jan 26, 2009
4.13
--
--
Jan 23, 2009
4.07
--
--
Jan 22, 2009
4.06
--
--
Jan 21, 2009
4.06
--
--
Jan 20, 2009
4.09
--
--
Jan 19, 2009
4.08
--
--
Jan 16, 2009
4.06
--
--
Jan 15, 2009
4.09
--
--
Jan 14, 2009
4.11
--
--
Jan 13, 2009
4.13
--
--
Jan 12, 2009
4.12
--
--
Jan 9, 2009
4.15
--
--
Jan 8, 2009
4.11
--
--
Jan 7, 2009
4.07
--
--
Jan 6, 2009
3.97
--
--
Jan 5, 2009
3.91
--
--
Jan 2, 2009
3.9
--
--
Dec 31, 2008
3.87
0.04
1.04
Dec 30, 2008
3.83
--
--
Dec 29, 2008
3.81
--
--
Dec 23, 2008
3.76
--
--
Dec 22, 2008
3.74
--
--
Dec 19, 2008
3.72
--
--
Dec 18, 2008
3.67
--
--
Dec 17, 2008
3.65
--
--
Dec 16, 2008
3.65
--
--
Dec 15, 2008
3.67
--
--
Dec 12, 2008
3.69
--
--
Dec 11, 2008
3.7
--
--
Dec 10, 2008
3.71
--
--
Dec 9, 2008
3.71
--
--
Dec 8, 2008
3.69
--
--
Dec 5, 2008
3.73
--
--
Dec 4, 2008
3.75
--
--
Dec 3, 2008
3.78
--
--
Dec 2, 2008
3.78
--
--
Dec 1, 2008
3.8
--
--
Nov 28, 2008
3.79
-0.03
-0.79
Nov 27, 2008
3.82
--
--
Nov 26, 2008
3.85
--
--
Nov 25, 2008
3.79
--
--
Nov 24, 2008
3.79
--
--
Nov 21, 2008
3.84
--
--
Nov 20, 2008
3.93
--
--
Nov 19, 2008
4.01
--
--
Nov 18, 2008
4.06
--
--
Nov 17, 2008
4.11
--
--
Nov 14, 2008
4.16
--
--
Nov 13, 2008
4.18
--
--
Nov 12, 2008
4.21
--
--
Nov 11, 2008
4.16
--
--
Nov 10, 2008
4.21
--
--
Nov 7, 2008
4.22
--
--
Nov 6, 2008
4.24
--
--
Nov 5, 2008
4.23
--
--
Nov 4, 2008
4.19
--
--
Nov 3, 2008
4.18
--
--
Oct 31, 2008
4.18
-0.01
-0.24
Oct 30, 2008
4.19
--
--
Oct 29, 2008
4.16
--
--
Oct 28, 2008
4.15
--
--
Oct 27, 2008
4.16
--
--
Oct 24, 2008
4.22
--
--
Oct 23, 2008
4.25
--
--
Oct 22, 2008
4.27
--
--
Oct 21, 2008
4.26
--
--
Oct 20, 2008
4.24
--
--
Oct 17, 2008
4.29
--
--
Oct 16, 2008
4.35
--
--
Oct 15, 2008
4.48
--
--
Oct 14, 2008
4.36
--
--
Oct 13, 2008
4.35
--
--
Oct 10, 2008
4.49
--
--
Oct 9, 2008
4.63
--
--
Oct 8, 2008
4.72
--
--
Oct 7, 2008
4.75
--
--
Oct 6, 2008
4.86
--
--
Oct 3, 2008
4.88
--
--
Oct 2, 2008
4.99
--
--
Oct 1, 2008
5.03
--
--
Sep 30, 2008
5.05
-0.1
-1.94
Sep 29, 2008
5.15
--
--
Sep 26, 2008
5.19
--
--
Sep 25, 2008
5.24
--
--
Sep 24, 2008
5.29
--
--
Sep 23, 2008
5.31
--
--
Sep 22, 2008
5.32
--
--
Sep 19, 2008
5.26
--
--
Sep 18, 2008
5.27
--
--
Sep 17, 2008
5.32
--
--
Sep 16, 2008
5.37
--
--
Sep 15, 2008
5.42
--
--
Sep 12, 2008
5.42
--
--
Sep 11, 2008
5.43
--
--
Sep 10, 2008
5.39
--
--
Sep 9, 2008
5.45
--
--
Sep 8, 2008
5.44
--
--
Sep 5, 2008
5.44
--
--
Sep 4, 2008
5.44
--
--
Sep 3, 2008
5.45
--
--
Sep 2, 2008
5.44
--
--
Sep 1, 2008
5.44
--
--
Aug 29, 2008
5.44
-0.03
-0.55
Aug 28, 2008
5.47
--
--
Aug 27, 2008
5.46
--
--
Aug 26, 2008
5.46
--
--
Aug 25, 2008
5.45
--
--
Aug 22, 2008
5.45
--
--
Aug 21, 2008
5.46
--
--
Aug 20, 2008
5.46
--
--
Aug 19, 2008
5.47
--
--
Aug 18, 2008
5.47
--
--
Aug 14, 2008
5.47
--
--
Aug 13, 2008
5.47
--
--
Aug 12, 2008
5.46
--
--
Aug 11, 2008
5.46
--
--
Aug 8, 2008
5.46
--
--
Aug 7, 2008
5.46
--
--
Aug 6, 2008
5.45
--
--
Aug 5, 2008
5.45
--
--
Aug 4, 2008
5.46
--
--
Aug 1, 2008
5.46
--
--
Jul 31, 2008
5.47
-0.02
-0.36
Jul 30, 2008
5.49
--
--
Jul 29, 2008
5.49
--
--
Jul 28, 2008
5.5
--
--
Jul 25, 2008
5.51
--
--
Jul 24, 2008
5.51
--
--
Jul 23, 2008
5.49
--
--
Jul 22, 2008
5.5
--
--
Jul 21, 2008
5.49
--
--
Jul 18, 2008
5.48
--
--
Jul 17, 2008
5.47
--
--
Jul 16, 2008
5.47
--
--
Jul 15, 2008
5.49
--
--
Jul 14, 2008
5.49
--
--
Jul 11, 2008
5.51
--
--
Jul 10, 2008
5.52
--
--
Jul 9, 2008
5.51
--
--
Jul 8, 2008
5.52
--
--
Jul 7, 2008
5.53
--
--
Jul 4, 2008
5.53
--
--
Jul 3, 2008
5.54
--
--
Jul 2, 2008
5.54
--
--
Jul 1, 2008
5.6
--
--
Jun 30, 2008
5.55
-0.03
-0.54
Jun 27, 2008
5.58
--
--
Jun 26, 2008
5.61
--
--
Jun 25, 2008
5.61
--
--
Jun 24, 2008
5.64
--
--
Jun 20, 2008
5.66
--
--
Jun 19, 2008
5.67
--
--
Jun 18, 2008
5.68
--
--
Jun 17, 2008
5.67
--
--
Jun 16, 2008
5.67
--
--
Jun 13, 2008
5.67
--
--
Jun 12, 2008
5.67
--
--
Jun 11, 2008
5.68
--
--
Jun 10, 2008
5.68
--
--
Jun 9, 2008
5.69
--
--
Jun 6, 2008
5.69
--
--
Jun 5, 2008
5.67
--
--
Jun 4, 2008
5.68
--
--
Jun 3, 2008
5.68
--
--
Jun 2, 2008
5.68
--
--
May 30, 2008
5.68
-0.03
-0.53
May 29, 2008
5.71
--
--
May 28, 2008
5.71
--
--
May 27, 2008
5.72
--
--
May 26, 2008
5.72
--
--
May 23, 2008
5.72
--
--
May 22, 2008
5.73
--
--
May 21, 2008
5.74
--
--
May 20, 2008
5.74
--
--
May 19, 2008
5.73
--
--
May 16, 2008
5.72
--
--
May 15, 2008
5.71
--
--
May 14, 2008
5.7
--
--
May 13, 2008
5.7
--
--
May 9, 2008
5.71
--
--
May 8, 2008
5.71
--
--
May 7, 2008
5.71
--
--
May 6, 2008
5.72
--
--
May 5, 2008
5.71
--
--
May 2, 2008
5.7
--
--
Apr 30, 2008
5.67
-0.03
-0.53
Apr 29, 2008
5.7
--
--
Apr 28, 2008
5.68
--
--
Apr 25, 2008
5.67
--
--
Apr 24, 2008
5.66
--
--
Apr 23, 2008
5.66
--
--
Apr 22, 2008
5.65
--
--
Apr 21, 2008
5.64
--
--
Apr 18, 2008
5.6
--
--
Apr 17, 2008
5.6
--
--
Apr 16, 2008
5.58
--
--
Apr 15, 2008
5.58
--
--
Apr 14, 2008
5.58
--
--
Apr 11, 2008
5.58
--
--
Apr 10, 2008
5.59
--
--
Apr 9, 2008
5.59
--
--
Apr 8, 2008
5.59
--
--
Apr 7, 2008
5.56
--
--
Apr 4, 2008
5.54
--
--
Apr 3, 2008
5.53
--
--
Apr 2, 2008
5.51
--
--
Apr 1, 2008
5.5
--
--
Mar 31, 2008
5.5
-0.03
-0.54
Mar 28, 2008
5.53
--
--
Mar 27, 2008
5.52
--
--
Mar 26, 2008
5.52
--
--
Mar 25, 2008
5.51
--
--
Mar 20, 2008
5.48
--
--
Mar 19, 2008
5.47
--
--
Mar 18, 2008
5.45
--
--
Mar 17, 2008
5.47
--
--
Mar 14, 2008
5.47
--
--
Mar 13, 2008
5.49
--
--
Mar 12, 2008
5.5
--
--
Mar 11, 2008
5.5
--
--
Mar 10, 2008
5.51
--
--
Mar 7, 2008
5.57
--
--
Mar 6, 2008
5.53
--
--
Mar 5, 2008
5.52
--
--
Mar 4, 2008
5.53
--
--
Mar 3, 2008
5.53
--
--
Feb 29, 2008
5.55
-0.04
-0.72
Feb 28, 2008
5.59
--
--
Feb 27, 2008
5.58
--
--
Feb 26, 2008
5.55
--
--
Feb 25, 2008
5.54
--
--
Feb 22, 2008
5.53
--
--
Feb 21, 2008
5.53
--
--
Feb 20, 2008
5.54
--
--
Feb 19, 2008
5.55
--
--
Feb 18, 2008
5.54
--
--
Feb 15, 2008
5.54
--
--
Feb 14, 2008
5.54
--
--
Feb 13, 2008
5.54
--
--
Feb 12, 2008
5.55
--
--
Feb 11, 2008
5.56
--
--
Feb 8, 2008
5.59
--
--
Feb 7, 2008
5.61
--
--
Feb 6, 2008
5.62
--
--
Feb 5, 2008
5.65
--
--
Feb 4, 2008
5.65
--
--
Feb 1, 2008
5.63
--
--
Jan 31, 2008
5.64
-0.02
-0.35
Jan 30, 2008
5.66
--
--
Jan 29, 2008
5.64
--
--
Jan 28, 2008
5.63
--
--
Jan 25, 2008
5.61
--
--
Jan 24, 2008
5.57
--
--
Jan 23, 2008
5.59
--
--
Jan 22, 2008
5.62
--
--
Jan 21, 2008
5.62
--
--
Jan 18, 2008
5.63
--
--
Jan 17, 2008
5.65
--
--
Jan 16, 2008
5.67
--
--
Jan 15, 2008
5.68
--
--
Jan 14, 2008
5.68
--
--
Jan 11, 2008
5.67
--
--
Jan 10, 2008
5.66
--
--
Jan 9, 2008
5.71
--
--
Jan 8, 2008
5.72
--
--
Jan 7, 2008
5.74
--
--
Jan 4, 2008
5.76
--
--
Jan 3, 2008
5.77
--
--
Jan 2, 2008
5.78
--
--
Dec 31, 2007
5.77
--
--
Dec 28, 2007
5.8
--
--
Dec 27, 2007
5.8
--
--
Dec 21, 2007
5.8
--
--
Dec 20, 2007
5.8
--
--
Dec 19, 2007
5.8
--
--
Dec 18, 2007
5.8
--
--
Dec 17, 2007
5.8
--
--
Dec 14, 2007
5.8
--
--
Dec 13, 2007
5.82
--
--
Dec 12, 2007
5.83
--
--
Dec 11, 2007
5.81
--
--
Dec 10, 2007
5.8
--
--
Dec 7, 2007
5.79
--
--
Dec 6, 2007
5.79
--
--
Dec 5, 2007
5.78
--
--
Dec 4, 2007
5.79
--
--
Dec 3, 2007
5.8
--
--
Nov 30, 2007
5.78
-0.01
-0.17
Nov 29, 2007
5.79
--
--
Nov 28, 2007
5.77
--
--
Nov 27, 2007
5.79
--
--
Nov 26, 2007
5.78
--
--
Nov 23, 2007
5.83
--
--
Nov 22, 2007
5.77
--
--
Nov 21, 2007
5.79
--
--
Nov 20, 2007
5.82
--
--
Nov 19, 2007
5.85
--
--
Nov 16, 2007
5.81
--
--
Nov 15, 2007
5.88
--
--
Nov 14, 2007
5.88
--
--
Nov 13, 2007
5.89
--
--
Nov 12, 2007
5.89
--
--
Nov 9, 2007
5.9
--
--
Nov 8, 2007
5.92
--
--
Nov 7, 2007
5.93
--
--
Nov 6, 2007
5.93
--
--
Nov 5, 2007
5.94
--
--
Nov 2, 2007
5.94
--
--
Oct 31, 2007
5.96
-0.03
-0.5
Oct 30, 2007
5.99
--
--
Oct 29, 2007
5.98
--
--
Oct 26, 2007
5.98
--
--
Oct 25, 2007
5.98
--
--
Oct 24, 2007
5.98
--
--
Oct 23, 2007
5.97
--
--
Oct 22, 2007
5.97
--
--
Oct 19, 2007
6.04
--
--
Oct 18, 2007
6.01
--
--
Oct 17, 2007
6.01
--
--
Oct 16, 2007
6.02
--
--
Oct 15, 2007
6.02
--
--
Oct 12, 2007
6.01
--
--
Oct 11, 2007
6.01
--
--
Oct 10, 2007
6
--
--
Oct 9, 2007
5.99
--
--
Oct 8, 2007
5.98
--
--
Oct 5, 2007
5.98
--
--
Oct 4, 2007
5.97
--
--
Oct 3, 2007
5.96
--
--
Oct 2, 2007
5.95
--
--
Oct 1, 2007
5.95
--
--
Sep 28, 2007
5.95
-0.03
-0.5
Sep 27, 2007
5.98
--
--
Sep 26, 2007
5.98
--
--
Sep 25, 2007
5.98
--
--
Sep 24, 2007
6.02
--
--
Sep 21, 2007
5.94
--
--
Sep 20, 2007
5.94
--
--
Sep 19, 2007
5.91
--
--
Sep 18, 2007
5.89
--
--
Sep 17, 2007
5.87
--
--
Sep 14, 2007
5.87
--
--
Sep 13, 2007
5.87
--
--
Sep 12, 2007
5.86
--
--
Sep 11, 2007
5.86
--
--
Sep 10, 2007
5.86
--
--
Sep 7, 2007
5.87
--
--
Sep 6, 2007
5.86
--
--
Sep 5, 2007
5.85
--
--
Sep 4, 2007
5.85
--
--
Sep 3, 2007
5.86
--
--
Aug 31, 2007
5.84
-0.04
-0.68
Aug 30, 2007
5.88
--
--
Aug 29, 2007
5.89
--
--
Aug 28, 2007
5.89
--
--
Aug 27, 2007
5.89
--
--
Aug 24, 2007
5.88
--
--
Aug 23, 2007
5.81
--
--
Aug 22, 2007
5.85
--
--
Aug 21, 2007
5.84
--
--
Aug 20, 2007
5.83
--
--
Aug 17, 2007
5.81
--
--
Aug 16, 2007
5.86
--
--
Aug 14, 2007
5.88
--
--
Aug 13, 2007
5.86
--
--
Aug 10, 2007
5.82
--
--
Aug 9, 2007
5.89
--
--
Aug 8, 2007
5.83
--
--
Aug 7, 2007
5.82
--
--
Aug 6, 2007
5.84
--
--
Aug 3, 2007
5.83
--
--
Aug 2, 2007
5.8
--
--
Aug 1, 2007
5.83
--
--
Jul 31, 2007
5.78
-0.03
-0.52
Jul 30, 2007
5.81
--
--
Jul 27, 2007
5.86
--
--
Jul 26, 2007
5.94
--
--
Jul 25, 2007
5.95
--
--
Jul 24, 2007
6
--
--
Jul 23, 2007
6.03
--
--
Jul 20, 2007
6
--
--
Jul 19, 2007
6
--
--
Jul 18, 2007
6.08
--
--
Jul 17, 2007
6.09
--
--
Jul 16, 2007
6.08
--
--
Jul 13, 2007
6.06
--
--
Jul 12, 2007
6.05
--
--
Jul 11, 2007
6.07
--
--
Jul 10, 2007
6.09
--
--
Jul 9, 2007
6.09
--
--
Jul 6, 2007
6.08
--
--
Jul 5, 2007
6.09
--
--
Jul 4, 2007
6.09
--
--
Jul 3, 2007
6.08
--
--
Jul 2, 2007
6.09
--
--
Jun 29, 2007
6.08
-0.03
-0.49
Jun 28, 2007
6.11
--
--
Jun 27, 2007
6.13
--
--
Jun 26, 2007
6.13
--
--
Jun 25, 2007
6.15
--
--
Jun 22, 2007
6.15
--
--
Jun 21, 2007
6.17
--
--
Jun 20, 2007
6.18
--
--
Jun 19, 2007
6.18
--
--
Jun 18, 2007
6.18
--
--
Jun 15, 2007
6.17
--
--
Jun 14, 2007
6.17
--
--
Jun 13, 2007
6.17
--
--
Jun 12, 2007
6.19
--
--
Jun 11, 2007
6.19
--
--
Jun 8, 2007
6.19
--
--
Jun 7, 2007
6.22
--
--
Jun 6, 2007
6.23
--
--
Jun 5, 2007
6.23
--
--
Jun 4, 2007
6.23
--
--
Jun 1, 2007
6.23
--
--
May 31, 2007
6.23
-0.03
-0.48
May 30, 2007
6.26
--
--
May 29, 2007
6.26
--
--
May 25, 2007
6.26
--
--
May 24, 2007
6.26
--
--
May 23, 2007
6.26
--
--
May 22, 2007
6.25
--
--
May 21, 2007
6.25
--
--
May 18, 2007
6.25
--
--
May 16, 2007
6.25
--
--
May 15, 2007
6.24
--
--
May 14, 2007
6.24
--
--
May 11, 2007
6.24
--
--
May 10, 2007
6.23
--
--
May 9, 2007
6.23
--
--
May 8, 2007
6.23
--
--
May 7, 2007
6.23
--
--
May 4, 2007
6.28
--
--
May 3, 2007
6.22
--
--
May 2, 2007
6.22
--
--
Apr 30, 2007
6.22
-0.02
-0.32
Apr 27, 2007
6.24
--
--
Apr 26, 2007
6.24
--
--
Apr 25, 2007
6.3
--
--
Apr 24, 2007
6.23
--
--
Apr 23, 2007
6.23
--
--
Apr 20, 2007
6.22
--
--
Apr 19, 2007
6.21
--
--
Apr 18, 2007
6.21
--
--
Apr 17, 2007
6.2
--
--
Apr 16, 2007
6.19
--
--
Apr 13, 2007
6.24
--
--
Apr 12, 2007
6.18
--
--
Apr 11, 2007
6.18
--
--
Apr 10, 2007
6.18
--
--
Apr 5, 2007
6.17
--
--
Apr 4, 2007
6.17
--
--
Apr 3, 2007
6.17
--
--
Apr 2, 2007
6.16
--
--
Mar 30, 2007
6.16
-0.02
-0.32
Mar 29, 2007
6.18
--
--
Mar 28, 2007
6.19
--
--
Mar 27, 2007
6.19
--
--
Mar 26, 2007
6.19
--
--
Mar 23, 2007
6.18
--
--
Mar 22, 2007
6.18
--
--
Mar 21, 2007
6.17
--
--
Mar 20, 2007
6.17
--
--
Mar 19, 2007
6.16
--
--
Mar 16, 2007
6.17
--
--
Mar 15, 2007
6.15
--
--
Mar 14, 2007
6.16
--
--
Mar 13, 2007
6.18
--
--
Mar 12, 2007
6.18
--
--
Mar 9, 2007
6.18
--
--
Mar 8, 2007
6.17
--
--
Mar 7, 2007
6.15
--
--
Mar 6, 2007
6.14
--
--
Mar 5, 2007
6.15
--
--
Mar 2, 2007
6.16
--
--
Mar 1, 2007
6.17
--
--
Feb 28, 2007
6.18
-0.04
-0.64
Feb 27, 2007
6.22
--
--
Feb 26, 2007
6.22
--
--
Feb 23, 2007
6.21
--
--
Feb 22, 2007
6.21
--
--
Feb 21, 2007
6.2
--
--
Feb 20, 2007
6.2
--
--
Feb 19, 2007
6.21
--
--
Feb 16, 2007
6.2
--
--
Feb 15, 2007
6.19
--
--
Feb 14, 2007
6.18
--
--
Feb 13, 2007
6.18
--
--
Feb 12, 2007
6.18
--
--
Feb 9, 2007
6.17
--
--
Feb 8, 2007
6.17
--
--
Feb 7, 2007
6.16
--
--
Feb 6, 2007
6.15
--
--
Feb 5, 2007
6.15
--
--
Feb 2, 2007
6.14
--
--
Feb 1, 2007
6.13
--
--
Jan 31, 2007
6.13
-0.04
-0.65
Jan 30, 2007
6.17
--
--
Jan 29, 2007
6.17
--
--
Jan 26, 2007
6.17
--
--
Jan 25, 2007
6.17
--
--
Jan 24, 2007
6.16
--
--
Jan 23, 2007
6.16
--
--
Jan 22, 2007
6.15
--
--
Jan 19, 2007
6.15
--
--
Jan 18, 2007
6.14
--
--
Jan 17, 2007
6.14
--
--
Jan 16, 2007
6.13
--
--
Jan 15, 2007
6.13
--
--
Jan 12, 2007
6.12
--
--
Jan 11, 2007
6.12
--
--
Jan 10, 2007
6.11
--
--
Jan 9, 2007
6.1
--
--
Jan 8, 2007
6.1
--
--
Jan 5, 2007
6.1
--
--
Jan 4, 2007
6.1
--
--
Jan 3, 2007
6.09
--
--
Jan 2, 2007
6.09
--
--
Dec 29, 2006
6.09
--
--
Dec 28, 2006
6.1
--
--
Dec 27, 2006
6.11
--
--
Dec 22, 2006
6.1
--
--
Dec 21, 2006
6.1
--
--
Dec 20, 2006
6.1
--
--
Dec 19, 2006
6.09
--
--
Dec 18, 2006
6.09
--
--
Dec 15, 2006
6.08
--
--
Dec 14, 2006
6.09
--
--
Dec 13, 2006
6.09
--
--
Dec 12, 2006
6.09
--
--
Dec 11, 2006
6.09
--
--
Dec 8, 2006
6.09
--
--
Dec 7, 2006
6.08
--
--
Dec 6, 2006
6.07
--
--
Dec 5, 2006
6.06
--
--
Dec 4, 2006
6.06
--
--
Dec 1, 2006
6.05
--
--
Nov 30, 2006
6.04
-0.02
-0.33
Nov 29, 2006
6.06
--
--
Nov 28, 2006
6.06
--
--
Nov 27, 2006
6.06
--
--
Nov 24, 2006
6.06
--
--
Nov 23, 2006
6.06
--
--
Nov 22, 2006
6.06
--
--
Nov 21, 2006
6.07
--
--
Nov 20, 2006
6.07
--
--
Nov 17, 2006
6.07
--
--
Nov 16, 2006
6.06
--
--
Nov 15, 2006
6.06
--
--
Nov 14, 2006
6.05
--
--
Nov 13, 2006
6.05
--
--
Nov 10, 2006
6.05
--
--
Nov 9, 2006
6.04
--
--
Nov 8, 2006
6.04
--
--
Nov 7, 2006
6.03
--
--
Nov 6, 2006
6.03
--
--
Nov 3, 2006
6.03
--
--
Nov 2, 2006
6.02
--
--
Oct 31, 2006
6.01
-0.02
-0.33
Oct 30, 2006
6.03
--
--
Oct 27, 2006
6.02
--
--
Oct 26, 2006
6.02
--
--
Oct 25, 2006
6.02
--
--
Oct 24, 2006
6.02
--
--
Oct 23, 2006
6.02
--
--
Oct 20, 2006
6.02
--
--
Oct 19, 2006
6.02
--
--
Oct 18, 2006
6.01
--
--
Oct 17, 2006
6.01
--
--
Oct 16, 2006
6.01
--
--
Oct 13, 2006
6
--
--
Oct 12, 2006
6
--
--
Oct 11, 2006
6
--
--
Oct 10, 2006
6
--
--
Oct 9, 2006
6
--
--
Oct 6, 2006
6
--
--
Oct 5, 2006
5.99
--
--
Oct 4, 2006
5.99
--
--
Oct 3, 2006
5.98
--
--
Oct 2, 2006
5.98
--
--
Sep 29, 2006
5.98
-0.02
-0.33
Sep 28, 2006
6
--
--
Sep 27, 2006
6
--
--
Sep 26, 2006
5.99
--
--
Sep 25, 2006
5.99
--
--
Sep 22, 2006
5.99
--
--
Sep 21, 2006
6.04
--
--
Sep 20, 2006
5.98
--
--
Sep 19, 2006
5.98
--
--
Sep 18, 2006
5.98
--
--
Sep 15, 2006
5.98
--
--
Sep 14, 2006
5.97
--
--
Sep 13, 2006
5.96
--
--
Sep 12, 2006
5.96
--
--
Sep 11, 2006
5.96
--
--
Sep 8, 2006
5.95
--
--
Sep 7, 2006
5.95
--
--
Sep 6, 2006
5.95
--
--
Sep 5, 2006
5.95
--
--
Sep 4, 2006
5.95
--
--
Sep 1, 2006
5.94
--
--
Aug 31, 2006
5.94
-0.03
-0.5
Aug 30, 2006
5.97
--
--
Aug 29, 2006
5.97
--
--
Aug 28, 2006
5.96
--
--
Aug 25, 2006
5.96
--
--
Aug 24, 2006
5.96
--
--
Aug 23, 2006
5.96
--
--
Aug 22, 2006
5.96
--
--
Aug 21, 2006
5.96
--
--
Aug 18, 2006
5.95
--
--
Aug 17, 2006
5.94
--
--
Aug 16, 2006
5.94
--
--
Aug 14, 2006
5.93
--
--
Aug 11, 2006
5.93
--
--
Aug 10, 2006
5.93
--
--
Aug 9, 2006
5.93
--
--
Aug 8, 2006
5.93
--
--
Aug 7, 2006
5.93
--
--
Aug 4, 2006
5.92
--
--
Aug 3, 2006
5.92
--
--
Aug 2, 2006
5.92
--
--
Aug 1, 2006
5.92
--
--
Jul 31, 2006
5.91
-0.02
-0.34
Jul 28, 2006
5.93
--
--
Jul 27, 2006
5.93
--
--
Jul 26, 2006
5.93
--
--
Jul 25, 2006
5.93
--
--
Jul 24, 2006
5.92
--
--
Jul 21, 2006
5.92
--
--
Jul 20, 2006
5.91
--
--
Jul 19, 2006
5.91
--
--
Jul 18, 2006
5.91
--
--
Jul 17, 2006
5.91
--
--
Jul 14, 2006
5.91
--
--
Jul 13, 2006
5.92
--
--
Jul 12, 2006
5.92
--
--
Jul 11, 2006
5.92
--
--
Jul 10, 2006
5.85
--
--
Jul 7, 2006
5.91
--
--
Jul 6, 2006
5.91
--
--
Jul 5, 2006
5.91
--
--
Jul 4, 2006
5.91
--
--
Jul 3, 2006
5.91
--
--
Jun 30, 2006
5.89
-0.01
-0.17
Jun 29, 2006
5.9
--
--
Jun 28, 2006
5.9
--
--
Jun 27, 2006
5.9
--
--
Jun 26, 2006
5.91
--
--
Jun 22, 2006
5.91
--
--
Jun 21, 2006
5.92
--
--
Jun 20, 2006
5.93
--
--
Jun 19, 2006
5.93
--
--
Jun 16, 2006
5.93
--
--
Jun 15, 2006
5.94
--
--
Jun 14, 2006
5.95
--
--
Jun 13, 2006
5.96
--
--
Jun 12, 2006
5.96
--
--
Jun 9, 2006
5.96
--
--
Jun 8, 2006
5.96
--
--
Jun 7, 2006
5.97
--
--
Jun 6, 2006
5.97
--
--
Jun 2, 2006
5.97
--
--
Jun 1, 2006
5.97
--
--
May 31, 2006
5.97
-0.04
-0.67
May 30, 2006
6.01
--
--
May 29, 2006
6
--
--
May 26, 2006
6
--
--
May 24, 2006
6
--
--
May 23, 2006
6
--
--
May 22, 2006
6.01
--
--
May 19, 2006
6
--
--
May 18, 2006
5.99
--
--
May 17, 2006
6.01
--
--
May 16, 2006
6.02
--
--
May 15, 2006
6.02
--
--
May 12, 2006
6.03
--
--
May 11, 2006
6.03
--
--
May 10, 2006
6.03
--
--
May 9, 2006
6.02
--
--
May 8, 2006
6.02
--
--
May 5, 2006
6.02
--
--
May 4, 2006
6.02
--
--
May 3, 2006
6.02
--
--
May 2, 2006
6.02
--
--
Apr 28, 2006
6.01
-0.03
-0.5
Apr 27, 2006
6.04
--
--
Apr 26, 2006
6.04
--
--
Apr 25, 2006
6.04
--
--
Apr 24, 2006
6.05
--
--
Apr 21, 2006
6.04
--
--
Apr 20, 2006
6.09
--
--
Apr 19, 2006
6.03
--
--
Apr 18, 2006
6.03
--
--
Apr 13, 2006
6.03
--
--
Apr 12, 2006
6.03
--
--
Apr 11, 2006
6.02
--
--
Apr 10, 2006
6.03
--
--
Apr 7, 2006
6.03
--
--
Apr 6, 2006
6.03
--
--
Apr 5, 2006
6.02
--
--
Apr 4, 2006
6.02
--
--
Apr 3, 2006
6.02
--
--
Mar 31, 2006
6.02
--
--
Mar 30, 2006
6.05
--
--
Mar 29, 2006
6.06
--
--
Mar 28, 2006
6.06
--
--
Mar 27, 2006
6.06
--
--
Mar 24, 2006
6.05
--
--
Mar 23, 2006
6.05
--
--
Mar 22, 2006
6.05
--
--
Mar 21, 2006
6.04
--
--
Mar 20, 2006
6.04
--
--
Mar 17, 2006
6.03
--
--
Mar 16, 2006
6.03
--
--
Mar 15, 2006
6.02
--
--
Mar 14, 2006
6.02
--
--
Mar 13, 2006
6.01
--
--
Mar 10, 2006
6.01
--
--
Mar 9, 2006
6.01
--
--
Mar 8, 2006
6.01
--
--
Mar 7, 2006
6.02
--
--
Mar 6, 2006
6.03
--
--
Mar 3, 2006
6.03
--
--
Mar 2, 2006
6.03
--
--
Mar 1, 2006
6.03
--
--
Feb 28, 2006
6.03
--
--
Feb 27, 2006
6.06
--
--
Feb 24, 2006
6.06
--
--
Feb 23, 2006
6.05
--
--
Feb 22, 2006
6.04
--
--
Feb 21, 2006
6.04
--
--
Feb 20, 2006
6.04
--
--
Feb 17, 2006
6.04
--
--
Feb 16, 2006
6.03
--
--
Feb 15, 2006
6.03
--
--
Feb 14, 2006
6.03
--
--
Feb 13, 2006
6.03
--
--
Feb 10, 2006
6.02
--
--
Feb 9, 2006
6.02
--
--
Feb 8, 2006
6.02
--
--
Feb 7, 2006
6.02
--
--
Feb 6, 2006
6.02
--
--
Feb 3, 2006
6.02
--
--
Feb 2, 2006
6.02
--
--
Feb 1, 2006
6.02
--
--
Jan 31, 2006
6.01
--
--
Jan 30, 2006
6.04
--
--
Jan 27, 2006
6.04
--
--
Jan 26, 2006
6.04
--
--
Jan 25, 2006
6.03
--
--
Jan 24, 2006
6.03
--
--
Jan 23, 2006
6.02
--
--
Jan 20, 2006
6.02
--
--
Jan 19, 2006
6.02
--
--
Jan 18, 2006
6.02
--
--
Jan 17, 2006
6.03
--
--
Jan 16, 2006
6.03
--
--
Jan 13, 2006
6.02
--
--
Jan 12, 2006
6.02
--
--
Jan 11, 2006
6.03
--
--
Jan 10, 2006
6.03
--
--
Jan 9, 2006
6.02
--
--
Jan 6, 2006
6.01
--
--
Jan 5, 2006
6
--
--
Jan 4, 2006
5.99
--
--
Jan 3, 2006
5.99
--
--
Jan 2, 2006
5.99
--
--
Dec 30, 2005
5.98
--
--
Dec 29, 2005
6.01
--
--
Dec 28, 2005
6.01
--
--
Dec 27, 2005
6.01
--
--
Dec 23, 2005
6.01
--
--
Dec 22, 2005
6
--
--
Dec 21, 2005
6
--
--
Dec 20, 2005
6.01
--
--
Dec 19, 2005
6.01
--
--
Dec 16, 2005
6
--
--
Dec 15, 2005
6
--
--
Dec 14, 2005
6.01
--
--
Dec 13, 2005
6
--
--
Dec 12, 2005
6
--
--
Dec 9, 2005
6
--
--
Dec 8, 2005
6
--
--
Dec 7, 2005
5.99
--
--
Dec 6, 2005
5.99
--
--
Dec 5, 2005
5.99
--
--
Dec 2, 2005
5.99
--
--
Dec 1, 2005
5.99
--
--
Nov 30, 2005
5.97
--
--
Nov 29, 2005
6
--
--
Nov 28, 2005
5.99
--
--
Nov 25, 2005
5.99
--
--
Nov 24, 2005
5.99
--
--
Nov 23, 2005
5.99
--
--
Nov 22, 2005
5.98
--
--
Nov 21, 2005
5.97
--
--
Nov 18, 2005
5.97
--
--
Nov 17, 2005
5.97
--
--
Nov 16, 2005
5.97
--
--
Nov 15, 2005
5.97
--
--
Nov 14, 2005
5.98
--
--
Nov 11, 2005
5.97
--
--
Nov 10, 2005
5.96
--
--
Nov 9, 2005
5.96
--
--
Nov 8, 2005
5.96
--
--
Nov 7, 2005
5.96
--
--
Nov 4, 2005
5.95
--
--
Nov 3, 2005
5.94
--
--
Nov 2, 2005
5.94
--
--
Oct 31, 2005
5.92
--
--
Oct 28, 2005
5.96
--
--
Oct 27, 2005
5.97
--
--
Oct 26, 2005
5.98
--
--
Oct 25, 2005
5.98
--
--
Oct 24, 2005
5.97
--
--
Oct 21, 2005
5.96
--
--
Oct 20, 2005
5.96
--
--
Oct 19, 2005
5.96
--
--
Oct 18, 2005
5.96
--
--
Oct 17, 2005
5.95
--
--
Oct 14, 2005
5.94
--
--
Oct 13, 2005
5.96
--
--
Oct 12, 2005
5.97
--
--
Oct 11, 2005
5.99
--
--
Oct 10, 2005
6
--
--
Oct 7, 2005
6
--
--
Oct 6, 2005
6
--
--
Oct 5, 2005
6.01
--
--
Oct 4, 2005
6.01
--
--
Oct 3, 2005
6.01
--
--
Sep 30, 2005
6.02
--
--
Sep 29, 2005
6.04
--
--
Sep 28, 2005
6.04
--
--
Sep 27, 2005
6.05
--
--
Sep 26, 2005
6.04
--
--
Sep 23, 2005
6.03
--
--
Sep 22, 2005
6.04
--
--
Sep 21, 2005
6.06
--
--
Sep 20, 2005
6.07
--
--
Sep 19, 2005
6.09
--
--
Sep 16, 2005
6.09
--
--
Sep 15, 2005
6.1
--
--
Sep 14, 2005
6.11
--
--
Sep 13, 2005
6.1
--
--
Sep 12, 2005
6.04
--
--
Sep 9, 2005
6.1
--
--
Sep 8, 2005
6.1
--
--
Sep 7, 2005
6.1
--
--
Sep 6, 2005
6.11
--
--
Sep 5, 2005
6.11
--
--
Sep 2, 2005
6.1
--
--
Sep 1, 2005
6.11
--
--
Aug 31, 2005
6.11
--
--
Aug 30, 2005
6.14
--
--
Aug 29, 2005
6.14
--
--
Aug 26, 2005
6.14
--
--
Aug 25, 2005
6.14
--
--
Aug 24, 2005
6.13
--
--
Aug 23, 2005
6.13
--
--
Aug 22, 2005
6.12
--
--
Aug 19, 2005
6.11
--
--
Aug 18, 2005
6.1
--
--
Aug 17, 2005
6.11
--
--
Aug 16, 2005
6.12
--
--
Aug 12, 2005
6.11
--
--
Aug 11, 2005
6.12
--
--
Aug 10, 2005
6.12
--
--
Aug 9, 2005
6.11
--
--
Aug 8, 2005
6.12
--
--
Aug 5, 2005
6.12
--
--
Aug 4, 2005
6.11
--
--
Aug 3, 2005
6.11
--
--
Aug 2, 2005
6.11
--
--
Aug 1, 2005
6.11
--
--
Jul 29, 2005
6.1
--
--
Jul 28, 2005
6.13
--
--
Jul 27, 2005
6.12
--
--
Jul 26, 2005
6.12
--
--
Jul 25, 2005
6.12
--
--
Jul 22, 2005
6.12
--
--
Jul 21, 2005
6.12
--
--
Jul 20, 2005
6.12
--
--
Jul 19, 2005
6.12
--
--
Jul 18, 2005
6.12
--
--
Jul 15, 2005
6.11
--
--
Jul 14, 2005
6.1
--
--
Jul 13, 2005
6.1
--
--
Jul 12, 2005
6.08
--
--
Jul 11, 2005
6.07
--
--
Jul 8, 2005
6.06
--
--
Jul 7, 2005
6.06
--
--
Jul 6, 2005
6.06
--
--
Jul 5, 2005
6.06
--
--
Jul 4, 2005
6.06
--
--
Jul 1, 2005
6.05
--
--
BGF US Dollar High Yield Bond Fund
Fund Inception
24-Oct-2003
Month End Date
Monthly Total (NAV) Return
Oct 31, 2003
0.316834
Nov 30, 2003
1.292562
Dec 31, 2003
2.49263
Jan 31, 2004
1.504016
Feb 29, 2004
-0.669849
Mar 31, 2004
0.402892
Apr 30, 2004
0.313509
May 31, 2004
-1.45089
Jun 30, 2004
1.106739
Jul 31, 2004
0.970602
Aug 31, 2004
1.284552
Sep 30, 2004
0.756455
Oct 31, 2004
1.009655
Nov 30, 2004
1.798725
Dec 31, 2004
1.328075
Jan 31, 2005
-0.744915
Feb 28, 2005
1.266241
Mar 31, 2005
-2.743715
Apr 30, 2005
-2.061796
May 31, 2005
0.43869
Jun 30, 2005
1.561868
Jul 31, 2005
1.498342
Aug 31, 2005
0.706553
Sep 30, 2005
-0.955814
Oct 31, 2005
-1.131231
Nov 30, 2005
1.374996
Dec 31, 2005
0.167513
Jan 31, 2006
1.035118
Feb 28, 2006
0.803649
Mar 31, 2006
0.343275
Apr 30, 2006
0.270772
May 31, 2006
-0.19967
Jun 30, 2006
-0.87772
Jul 31, 2006
0.833607
Aug 31, 2006
1.023698
Sep 30, 2006
1.11953
Oct 31, 2006
0.946498
Nov 30, 2006
0.948417
Dec 31, 2006
1.350987
Jan 31, 2007
1.229894
Feb 28, 2007
1.094604
Mar 31, 2007
0.085759
Apr 30, 2007
1.405835
May 31, 2007
0.599682
Jun 30, 2007
-1.911718
Jul 31, 2007
-4.238474
Aug 31, 2007
1.803803
Sep 30, 2007
2.392852
Oct 31, 2007
0.710905
Nov 30, 2007
-2.478099
Dec 31, 2007
0.360894
Jan 31, 2008
-2.253038
Feb 29, 2008
-1.074159
Mar 31, 2008
-0.344676
Apr 30, 2008
3.607357
May 31, 2008
0.63796
Jun 30, 2008
-1.777643
Jul 31, 2008
-0.870526
Aug 31, 2008
0.004339
Sep 30, 2008
-6.51294
Oct 31, 2008
-16.47689
Nov 30, 2008
-8.492434
Dec 31, 2008
3.055358
Jan 31, 2009
6.687188
Feb 28, 2009
-2.151805
Mar 31, 2009
1.841819
Apr 30, 2009
7.417619
May 31, 2009
5.670667
Jun 30, 2009
2.213848
Jul 31, 2009
5.472302
Aug 31, 2009
1.668596
Sep 30, 2009
5.146658
Oct 31, 2009
1.194823
Nov 30, 2009
1.412749
Dec 31, 2009
2.575076
Jan 31, 2010
1.521051
Feb 28, 2010
-0.191468
Mar 31, 2010
3.527188
Apr 30, 2010
2.242184
May 31, 2010
-2.672178
Jun 30, 2010
0.16551
Jul 31, 2010
3.355169
Aug 31, 2010
0.033057
Sep 30, 2010
2.956355
Oct 31, 2010
3.898323
Nov 30, 2010
-1.901394
Dec 31, 2010
1.428568
Jan 31, 2011
2.633595
Feb 28, 2011
0.944078
Mar 31, 2011
0.98033
Apr 30, 2011
0.595033
May 31, 2011
-0.049841
Jun 30, 2011
-1.566792
Jul 31, 2011
1.538551
Aug 31, 2011
-5.468029
Sep 30, 2011
-1.883101
Oct 31, 2011
5.437088
Nov 30, 2011
-3.134108
Dec 31, 2011
2.918231
Jan 31, 2012
3.435016
Feb 29, 2012
2.222025
Mar 31, 2012
-0.201803
Apr 30, 2012
0.853658
May 31, 2012
-1.397473
Jun 30, 2012
1.567516
Jul 31, 2012
1.924959
Aug 31, 2012
1.338122
Sep 30, 2012
1.253276
Oct 31, 2012
0.820349
Nov 30, 2012
0.61678
Dec 31, 2012
1.796062
Jan 31, 2013
1.273852
Feb 28, 2013
-0.097243
Mar 31, 2013
0.898606
Apr 30, 2013
1.783373
May 31, 2013
-0.217476
Jun 30, 2013
-3.412426
Jul 31, 2013
2.503635
Aug 31, 2013
-0.603546
Sep 30, 2013
1.604865
Oct 31, 2013
1.744744
Nov 30, 2013
0.700015
Dec 31, 2013
0.738478
Jan 31, 2014
0.579298
Feb 28, 2014
1.843324
Mar 31, 2014
0.07456
Apr 30, 2014
0.543531
May 31, 2014
0.660512
Jun 30, 2014
0.992241
Jul 31, 2014
-0.9524
Aug 31, 2014
1.277045
Sep 30, 2014
-2.691814
Oct 31, 2014
1.202452
Nov 30, 2014
0.167292
Dec 31, 2014
-2.081493
Jan 31, 2015
0.365139
Feb 28, 2015
2.204858
Mar 31, 2015
-0.772884
Apr 30, 2015
1.384527
May 31, 2015
0.351933
Jun 30, 2015
-1.461028
Jul 31, 2015
0.023502
Aug 31, 2015
-1.660356
Sep 30, 2015
-3.093211
Oct 31, 2015
2.71284
Nov 30, 2015
-1.542272
Dec 31, 2015
-3.368929
Jan 31, 2016
-1.493879
Feb 29, 2016
0.591063
Mar 31, 2016
2.695988
Apr 30, 2016
3.529963
May 31, 2016
0.235906
Jun 30, 2016
0.052799
Jul 31, 2016
2.554202
Aug 31, 2016
2.1988
Sep 30, 2016
0.207082
Oct 31, 2016
0.217188
Nov 30, 2016
-0.289757
Dec 31, 2016
1.999151
Jan 31, 2017
1.293056
Feb 28, 2017
1.417968
Mar 31, 2017
-0.255917
Apr 30, 2017
1.059626
May 31, 2017
0.785017
Jun 30, 2017
-0.123699
Jul 31, 2017
1.419083
Aug 31, 2017
-0.282671
Sep 30, 2017
1.030391
Oct 31, 2017
0.38923
Nov 30, 2017
-0.127305
Dec 31, 2017
0.355159
Jan 31, 2018
0.570659
Feb 28, 2018
-0.832571
Mar 31, 2018
-0.829552
Apr 30, 2018
0.936573
May 31, 2018
0.071242
Jun 30, 2018
0.053486
Jul 31, 2018
1.108345
Aug 31, 2018
0.585258
Sep 30, 2018
0.361262
Oct 31, 2018
-1.969117
Nov 30, 2018
-0.810564
Dec 31, 2018
-2.609428
Jan 31, 2019
4.08869
Feb 28, 2019
1.625973
Mar 31, 2019
0.729851
Apr 30, 2019
1.6305
May 31, 2019
-0.961964
Jun 30, 2019
1.924028
Jul 31, 2019
0.748999
Aug 31, 2019
0.721512
Sep 30, 2019
0.365079
Oct 31, 2019
0.538391
Nov 30, 2019
0.346273
Dec 31, 2019
1.73605
Jan 31, 2020
-0.291385
Feb 29, 2020
-0.831971
Mar 31, 2020
-10.752891
Apr 30, 2020
3.639395
May 31, 2020
4.308989
Jun 30, 2020
0.069633
Jul 31, 2020
5.2121
Aug 31, 2020
0.721162
Sep 30, 2020
-1.380034
Oct 31, 2020
0.845838
Nov 30, 2020
3.467353
Dec 31, 2020
1.671518
Jan 31, 2021
0.129612
Feb 28, 2021
0.280474
Mar 31, 2021
-0.329461
Apr 30, 2021
1.30451
May 31, 2021
0.205866
Jun 30, 2021
1.289065
Jul 31, 2021
0.3199
Aug 31, 2021
0.300823
Sep 30, 2021
0.113721
Oct 31, 2021
-0.382699
Nov 30, 2021
-1.017647
Dec 31, 2021
1.97648
Jan 31, 2022
-3.168035
Feb 28, 2022
-1.082546
Mar 31, 2022
-0.710319
Apr 30, 2022
-3.37542
May 31, 2022
-0.34024
Jun 30, 2022
-6.793416
Jul 31, 2022
5.493454
Aug 31, 2022
-1.677812
Sep 30, 2022
-4.604561
Oct 31, 2022
3.254466
Nov 30, 2022
1.003146
Dec 31, 2022
-0.177272
Jan 31, 2023
3.780441
Feb 28, 2023
-1.317347
Mar 31, 2023
0.646469
Apr 30, 2023
1.37336
May 31, 2023
-0.842992
Jun 30, 2023
1.415238
Jul 31, 2023
1.411946
Aug 31, 2023
0.082331
Sep 30, 2023
-1.099898
Oct 31, 2023
-1.444548
Nov 30, 2023
4.653793
Dec 31, 2023
3.409757
Jan 31, 2024
0.11936
Feb 29, 2024
0.260782
Ex-Date
Total Distribution
Mar 28, 2024
0.02302953
Feb 29, 2024
0.0241344
Jan 31, 2024
0.02649318
Dec 29, 2023
0.02003516
Nov 30, 2023
0.02594733
Oct 31, 2023
0.02531688
Sep 29, 2023
0.02225533
Aug 31, 2023
0.02433885
Jul 31, 2023
0.02370357
Jun 30, 2023
0.02316781
May 31, 2023
0.0258272
Apr 28, 2023
0.02127737
Mar 31, 2023
0.02348709
Feb 28, 2023
0.02057583
Jan 31, 2023
0.02280247
Dec 30, 2022
0.02090593
Nov 30, 2022
0.02116047
Oct 31, 2022
0.02142151
Sep 30, 2022
0.01964193
Aug 31, 2022
0.02057262
Jul 29, 2022
0.01851813
Jun 30, 2022
0.01907946
May 31, 2022
0.02128681
Apr 29, 2022
0.01726353
Mar 31, 2022
0.01901457
Feb 28, 2022
0.01667106
Jan 31, 2022
0.0180171
Dec 31, 2021
0.01779819
Nov 30, 2021
0.0185341
Oct 29, 2021
0.01673188
Sep 30, 2021
0.01692559
Aug 31, 2021
0.01832014
Jul 30, 2021
0.01948188
Jun 30, 2021
0.01773063
May 31, 2021
0.02243429
Apr 30, 2021
0.0180097
Mar 31, 2021
0.02016642
Feb 26, 2021
0.01688453
Jan 29, 2021
0.01781561
Dec 31, 2020
0.01945531
Nov 30, 2020
0.02006627
Oct 30, 2020
0.01855108
Sep 30, 2020
0.01940601
Aug 31, 2020
0.02197161
Jul 31, 2020
0.01927154
Jun 30, 2020
0.02387858
May 29, 2020
0.0209618
Apr 30, 2020
0.01888459
Mar 31, 2020
0.02203119
Feb 28, 2020
0.0208305
Jan 31, 2020
0.02266261
Dec 31, 2019
0.02190613
Nov 29, 2019
0.02032622
Oct 31, 2019
0.02154972
Sep 30, 2019
0.02139364
Aug 30, 2019
0.02213628
Jul 31, 2019
0.02359176
Jun 28, 2019
0.02024682
May 31, 2019
0.0241099
Apr 30, 2019
0.02359072
Mar 29, 2019
0.02174746
Feb 28, 2019
0.02186745
Jan 31, 2019
0.02283362
Dec 31, 2018
0.02335016
Nov 30, 2018
0.02387888
Oct 31, 2018
0.02520045
Sep 28, 2018
0.02106157
Aug 31, 2018
0.02406203
Jul 31, 2018
0.02406235
Jun 29, 2018
0.0231022
May 31, 2018
0.0241463
Apr 30, 2018
0.02422756
Mar 29, 2018
0.02138825
Feb 28, 2018
0.02062853
Jan 31, 2018
0.02378304
Dec 29, 2017
0.021025
Nov 30, 2017
0.022425
Oct 31, 2017
0.023159
Sep 29, 2017
0.02089608
Aug 31, 2017
0.023181
Jul 31, 2017
0.023584
Jun 30, 2017
0.022677
May 31, 2017
0.02631598
Apr 28, 2017
0.02209408
Mar 31, 2017
0.024901
Feb 28, 2017
0.022809
Jan 31, 2017
0.024868
Dec 30, 2016
0.023952
Nov 30, 2016
0.023368
Oct 31, 2016
0.022488
Sep 30, 2016
0.021928
Aug 31, 2016
0.024452
Jul 29, 2016
0.021503
Jun 30, 2016
0.022936
May 31, 2016
0.02314
Apr 29, 2016
0.020618
Mar 31, 2016
0.022348
Feb 29, 2016
0.021149
Jan 29, 2016
0.019779
Dec 31, 2015
0.022014
Nov 30, 2015
0.022245
Oct 30, 2015
0.020834
Sep 30, 2015
0.021831
Aug 31, 2015
0.022371
Jul 31, 2015
0.021387
Jun 30, 2015
0.022192
May 29, 2015
0.021151
Apr 30, 2015
0.02249104
Mar 31, 2015
0.02351182
Feb 27, 2015
0.02037456
Jan 30, 2015
0.02165274
Dec 31, 2014
0.02398263
Nov 28, 2014
0.02022112
Oct 31, 2014
0.022388
Sep 30, 2014
0.022838
Aug 29, 2014
0.018538
Jul 31, 2014
0.020665
Jun 30, 2014
0.02142
May 30, 2014
0.020754
Apr 30, 2014
0.023482
Mar 31, 2014
0.024608
Feb 28, 2014
0.022258
Jan 31, 2014
0.025221
Dec 31, 2013
0.024752
Nov 29, 2013
0.022281
Oct 31, 2013
0.023987
Sep 30, 2013
0.024527
Aug 30, 2013
0.024089
Jul 31, 2013
0.025962
Jun 28, 2013
0.023207
May 31, 2013
0.026734
Apr 30, 2013
0.027359
Mar 28, 2013
0.023827
Feb 28, 2013
0.024146
Jan 31, 2013
0.026049
Dec 31, 2012
0.025788
Nov 30, 2012
0.026267
Oct 31, 2012
0.028072
Sep 28, 2012
0.022815
Aug 31, 2012
0.027076
Jul 31, 2012
0.029338
Jun 29, 2012
0.028094
May 31, 2012
0.029925