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 1,934,324,267 Share Class Inception Date Jun 4, 2014 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 0.00% Ongoing Charge 0.58% ISIN LU0764821012 Annual Management Fee 0.55% Performance Fee 0.00% Minimum Initial Investment USD 10000000 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 BGUHI3U SEDOL B7JQQC1 29-Feb-2024 BGF US Dollar High Yield Bond Fund Inception Date Jun 4, 2014 Fund Holdings as of - Total Net Assets USD 149,925,517.78 Number of Securities 1,139.00 Shares Outstanding 16,951,568.62 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 27, 2024 8.84 -0.01 -0.11299435028248588 Mar 26, 2024 8.85 0 0 Mar 25, 2024 8.85 0 0 Mar 22, 2024 8.85 0.01 0.11312217194570136 Mar 21, 2024 8.84 0.02 0.22675736961451248 Mar 20, 2024 8.82 0.02 0.22727272727272727 Mar 19, 2024 8.8 0 0 Mar 18, 2024 8.8 0.01 0.11376564277588168 Mar 15, 2024 8.79 -0.03 -0.3401360544217687 Mar 14, 2024 8.82 0 0 Mar 13, 2024 8.82 0.01 0.11350737797956867 Mar 12, 2024 8.81 -0.01 -0.11337868480725624 Mar 11, 2024 8.82 0.01 0.11350737797956867 Mar 8, 2024 8.81 0.01 0.11363636363636363 Mar 7, 2024 8.8 0.02 0.22779043280182232 Mar 6, 2024 8.78 0.01 0.11402508551881414 Mar 5, 2024 8.77 0 0 Mar 4, 2024 8.77 0.03 0.34324942791762014 Mar 1, 2024 8.74 0 0 Feb 29, 2024 8.74 -0.05 -0.5688282138794084 Feb 28, 2024 8.79 0 0 Feb 27, 2024 8.79 -0.01 -0.11363636363636363 Feb 26, 2024 8.8 0.01 0.11376564277588168 Feb 23, 2024 8.79 0.02 0.22805017103762829 Feb 22, 2024 8.77 0.01 0.1141552511415525 Feb 21, 2024 8.76 0.01 0.11428571428571428 Feb 20, 2024 8.75 0 0 Feb 19, 2024 8.75 0 0 Feb 16, 2024 8.75 0 0 Feb 15, 2024 8.75 0.01 0.11441647597254005 Feb 14, 2024 8.74 -0.01 -0.11428571428571428 Feb 13, 2024 8.75 -0.03 -0.3416856492027335 Feb 12, 2024 8.78 0.01 0.11402508551881414 Feb 9, 2024 8.77 0.01 0.1141552511415525 Feb 8, 2024 8.76 0.01 0.11428571428571428 Feb 7, 2024 8.75 0.02 0.2290950744558992 Feb 6, 2024 8.73 -0.01 -0.11441647597254005 Feb 5, 2024 8.74 -0.02 -0.228310502283105 Feb 2, 2024 8.76 0 0 Feb 1, 2024 8.76 0 0 Jan 31, 2024 8.76 -0.05 -0.5675368898978433 Jan 30, 2024 8.81 0 0 Jan 29, 2024 8.81 0.02 0.22753128555176336 Jan 26, 2024 8.79 0.02 0.22805017103762829 Jan 25, 2024 8.77 0 0 Jan 24, 2024 8.77 0.01 0.1141552511415525 Jan 23, 2024 8.76 0.01 0.11428571428571428 Jan 22, 2024 8.75 0.02 0.2290950744558992 Jan 19, 2024 8.73 0.01 0.11467889908256881 Jan 18, 2024 8.72 -0.02 -0.2288329519450801 Jan 17, 2024 8.74 -0.03 -0.34207525655644244 Jan 16, 2024 8.77 -0.01 -0.11389521640091116 Jan 15, 2024 8.78 0.01 0.11402508551881414 Jan 12, 2024 8.77 0.01 0.1141552511415525 Jan 11, 2024 8.76 0.02 0.2288329519450801 Jan 10, 2024 8.74 0.03 0.34443168771526983 Jan 9, 2024 8.71 0.02 0.23014959723820483 Jan 8, 2024 8.69 0.01 0.1152073732718894 Jan 5, 2024 8.68 -0.01 -0.11507479861910241 Jan 4, 2024 8.69 -0.02 -0.2296211251435132 Jan 3, 2024 8.71 -0.05 -0.5707762557077626 Jan 2, 2024 8.76 -0.02 -0.22779043280182232 Dec 29, 2023 8.78 -0.04 -0.45351473922902497 Dec 28, 2023 8.82 0.02 0.22727272727272727 Dec 27, 2023 8.8 0.02 0.22779043280182232 Dec 22, 2023 8.78 0.01 0.11402508551881414 Dec 21, 2023 8.77 0.02 0.22857142857142856 Dec 20, 2023 8.75 0.02 0.2290950744558992 Dec 19, 2023 8.73 0.01 0.11467889908256881 Dec 18, 2023 8.72 -0.01 -0.1145475372279496 Dec 15, 2023 8.73 0.05 0.576036866359447 Dec 14, 2023 8.68 0.1 1.1655011655011656 Dec 13, 2023 8.58 0.02 0.2336448598130841 Dec 12, 2023 8.56 0 0 Dec 11, 2023 8.56 -0.01 -0.11668611435239207 Dec 8, 2023 8.57 0 0 Dec 7, 2023 8.57 0 0 Dec 6, 2023 8.57 0.02 0.23391812865497075 Dec 5, 2023 8.55 0.01 0.117096018735363 Dec 4, 2023 8.54 0.03 0.3525264394829612 Dec 1, 2023 8.51 -0.01 -0.11737089201877934 Nov 30, 2023 8.52 -0.03 -0.3508771929824561 Nov 29, 2023 8.55 0.05 0.5882352941176471 Nov 28, 2023 8.5 0.01 0.11778563015312132 Nov 27, 2023 8.49 0 0 Nov 24, 2023 8.49 0 0 Nov 23, 2023 8.49 0.01 0.1179245283018868 Nov 22, 2023 8.48 0.01 0.1180637544273908 Nov 21, 2023 8.47 0.01 0.1182033096926714 Nov 20, 2023 8.46 0.01 0.11834319526627218 Nov 17, 2023 8.45 0 0 Nov 16, 2023 8.45 -0.01 -0.1182033096926714 Nov 15, 2023 8.46 0.04 0.4750593824228028 Nov 14, 2023 8.42 0.04 0.477326968973747 Nov 13, 2023 8.38 0 0 Nov 10, 2023 8.38 -0.01 -0.11918951132300358 Nov 9, 2023 8.39 0.01 0.11933174224343675 Nov 8, 2023 8.38 0 0 Nov 7, 2023 8.38 -0.02 -0.23809523809523808 Nov 6, 2023 8.4 0.03 0.35842293906810035 Nov 3, 2023 8.37 0.08 0.9650180940892642 Nov 2, 2023 8.29 0.1 1.221001221001221 Oct 31, 2023 8.19 -0.03 -0.36496350364963503 Oct 30, 2023 8.22 0 0 Oct 27, 2023 8.22 0.01 0.1218026796589525 Oct 26, 2023 8.21 -0.02 -0.24301336573511542 Oct 25, 2023 8.23 0.01 0.12165450121654502 Oct 24, 2023 8.22 0.05 0.6119951040391677 Oct 23, 2023 8.17 -0.01 -0.12224938875305623 Oct 20, 2023 8.18 -0.03 -0.3654080389768575 Oct 19, 2023 8.21 -0.03 -0.3640776699029126 Oct 18, 2023 8.24 -0.02 -0.24213075060532688 Oct 17, 2023 8.26 -0.02 -0.24154589371980675 Oct 16, 2023 8.28 -0.01 -0.12062726176115803 Oct 13, 2023 8.29 -0.02 -0.24067388688327315 Oct 12, 2023 8.31 -0.01 -0.1201923076923077 Oct 11, 2023 8.32 0.04 0.4830917874396135 Oct 10, 2023 8.28 0.04 0.4854368932038835 Oct 9, 2023 8.24 0.02 0.24330900243309003 Oct 6, 2023 8.22 -0.02 -0.24271844660194175 Oct 5, 2023 8.24 0 0 Oct 4, 2023 8.24 -0.03 -0.36275695284159615 Oct 3, 2023 8.27 -0.06 -0.7202881152460985 Oct 2, 2023 8.33 -0.02 -0.23952095808383234 Sep 29, 2023 8.35 0 0 Sep 28, 2023 8.35 -0.03 -0.35799522673031026 Sep 27, 2023 8.38 -0.01 -0.11918951132300358 Sep 26, 2023 8.39 -0.01 -0.11904761904761904 Sep 25, 2023 8.4 -0.02 -0.2375296912114014 Sep 22, 2023 8.42 -0.01 -0.11862396204033215 Sep 21, 2023 8.43 -0.03 -0.3546099290780142 Sep 20, 2023 8.46 0 0 Sep 19, 2023 8.46 -0.01 -0.1180637544273908 Sep 18, 2023 8.47 -0.01 -0.1179245283018868 Sep 15, 2023 8.48 0 0 Sep 14, 2023 8.48 0.02 0.2364066193853428 Sep 13, 2023 8.46 0 0 Sep 12, 2023 8.46 0 0 Sep 11, 2023 8.46 0.01 0.11834319526627218 Sep 8, 2023 8.45 0.02 0.2372479240806643 Sep 7, 2023 8.43 -0.02 -0.23668639053254437 Sep 6, 2023 8.45 -0.02 -0.2361275088547816 Sep 5, 2023 8.47 -0.01 -0.1179245283018868 Sep 4, 2023 8.48 0 0 Sep 1, 2023 8.48 0 0 Aug 31, 2023 8.48 -0.03 -0.3525264394829612 Aug 30, 2023 8.51 0.04 0.4722550177095632 Aug 29, 2023 8.47 0.02 0.23668639053254437 Aug 28, 2023 8.45 0.02 0.2372479240806643 Aug 25, 2023 8.43 -0.02 -0.23668639053254437 Aug 24, 2023 8.45 0.03 0.35629453681710216 Aug 23, 2023 8.42 0.01 0.11890606420927467 Aug 22, 2023 8.41 0.01 0.11904761904761904 Aug 21, 2023 8.4 0 0 Aug 18, 2023 8.4 -0.03 -0.35587188612099646 Aug 17, 2023 8.43 -0.02 -0.23668639053254437 Aug 16, 2023 8.45 -0.02 -0.2361275088547816 Aug 14, 2023 8.47 -0.01 -0.1179245283018868 Aug 11, 2023 8.48 -0.01 -0.11778563015312132 Aug 10, 2023 8.49 0.02 0.2361275088547816 Aug 9, 2023 8.47 0.01 0.1182033096926714 Aug 8, 2023 8.46 0 0 Aug 7, 2023 8.46 0.03 0.35587188612099646 Aug 4, 2023 8.43 0 0 Aug 3, 2023 8.43 -0.04 -0.4722550177095632 Aug 2, 2023 8.47 -0.03 -0.35294117647058826 Aug 1, 2023 8.5 0 0 Jul 31, 2023 8.5 -0.03 -0.3516998827667057 Jul 28, 2023 8.53 -0.02 -0.23391812865497075 Jul 27, 2023 8.55 0.03 0.352112676056338 Jul 26, 2023 8.52 0 0 Jul 25, 2023 8.52 -0.01 -0.11723329425556858 Jul 24, 2023 8.53 0.01 0.11737089201877934 Jul 21, 2023 8.52 -0.01 -0.11723329425556858 Jul 20, 2023 8.53 0 0 Jul 19, 2023 8.53 0.02 0.23501762632197415 Jul 18, 2023 8.51 0 0 Jul 17, 2023 8.51 -0.02 -0.23446658851113716 Jul 14, 2023 8.53 0.02 0.23501762632197415 Jul 13, 2023 8.51 0.06 0.7100591715976331 Jul 12, 2023 8.45 0.04 0.4756242568370987 Jul 11, 2023 8.41 0.02 0.23837902264600716 Jul 10, 2023 8.39 0.02 0.23894862604540024 Jul 7, 2023 8.37 -0.03 -0.35714285714285715 Jul 6, 2023 8.4 -0.04 -0.47393364928909953 Jul 5, 2023 8.44 -0.01 -0.11834319526627218 Jul 4, 2023 8.45 0.01 0.11848341232227488 Jul 3, 2023 8.44 0.02 0.2375296912114014 Jun 30, 2023 8.42 -0.04 -0.4728132387706856 Jun 29, 2023 8.46 0.02 0.23696682464454977 Jun 28, 2023 8.44 0.02 0.2375296912114014 Jun 27, 2023 8.42 0 0 Jun 26, 2023 8.42 -0.02 -0.23696682464454977 Jun 22, 2023 8.44 -0.02 -0.2364066193853428 Jun 21, 2023 8.46 -0.01 -0.1180637544273908 Jun 20, 2023 8.47 -0.01 -0.1179245283018868 Jun 19, 2023 8.48 0 0 Jun 16, 2023 8.48 0.03 0.35502958579881655 Jun 15, 2023 8.45 -0.01 -0.1182033096926714 Jun 14, 2023 8.46 0.01 0.11834319526627218 Jun 13, 2023 8.45 0.01 0.11848341232227488 Jun 12, 2023 8.44 0.01 0.11862396204033215 Jun 9, 2023 8.43 0.02 0.23781212841854935 Jun 8, 2023 8.41 -0.02 -0.2372479240806643 Jun 7, 2023 8.43 0.02 0.23781212841854935 Jun 6, 2023 8.41 0 0 Jun 5, 2023 8.41 0.02 0.23837902264600716 Jun 2, 2023 8.39 0.04 0.47904191616766467 Jun 1, 2023 8.35 0 0 May 31, 2023 8.35 -0.04 -0.4767580452920143 May 30, 2023 8.39 0.03 0.3588516746411483 May 26, 2023 8.36 -0.01 -0.11947431302270012 May 25, 2023 8.37 -0.03 -0.35714285714285715 May 24, 2023 8.4 -0.01 -0.11890606420927467 May 23, 2023 8.41 0.01 0.11904761904761904 May 22, 2023 8.4 0 0 May 19, 2023 8.4 0 0 May 17, 2023 8.4 -0.03 -0.35587188612099646 May 16, 2023 8.43 -0.01 -0.11848341232227488 May 15, 2023 8.44 -0.01 -0.11834319526627218 May 12, 2023 8.45 0 0 May 11, 2023 8.45 0.01 0.11848341232227488 May 10, 2023 8.44 -0.01 -0.11834319526627218 May 8, 2023 8.45 0.02 0.2372479240806643 May 5, 2023 8.43 -0.02 -0.23668639053254437 May 4, 2023 8.45 0 0 May 3, 2023 8.45 -0.01 -0.1182033096926714 May 2, 2023 8.46 0 0 Apr 28, 2023 8.46 -0.02 -0.2358490566037736 Apr 27, 2023 8.48 -0.01 -0.11778563015312132 Apr 26, 2023 8.49 0 0 Apr 25, 2023 8.49 0.01 0.1179245283018868 Apr 24, 2023 8.48 0.02 0.2364066193853428 Apr 21, 2023 8.46 0 0 Apr 20, 2023 8.46 -0.01 -0.1180637544273908 Apr 19, 2023 8.47 -0.02 -0.23557126030624265 Apr 18, 2023 8.49 0 0 Apr 17, 2023 8.49 -0.01 -0.11764705882352941 Apr 14, 2023 8.5 0.03 0.3541912632821724 Apr 13, 2023 8.47 0 0 Apr 12, 2023 8.47 0.03 0.35545023696682465 Apr 11, 2023 8.44 0.02 0.2375296912114014 Apr 6, 2023 8.42 -0.01 -0.11862396204033215 Apr 5, 2023 8.43 -0.02 -0.23668639053254437 Apr 4, 2023 8.45 0.02 0.2372479240806643 Apr 3, 2023 8.43 0.06 0.7168458781362007 Mar 31, 2023 8.37 -0.01 -0.11933174224343675 Mar 30, 2023 8.38 0.04 0.47961630695443647 Mar 29, 2023 8.34 0.03 0.36101083032490977 Mar 28, 2023 8.31 -0.02 -0.24009603841536614 Mar 27, 2023 8.33 0.02 0.24067388688327315 Mar 24, 2023 8.31 -0.04 -0.47904191616766467 Mar 23, 2023 8.35 0.02 0.24009603841536614 Mar 22, 2023 8.33 0.02 0.24067388688327315 Mar 21, 2023 8.31 0.04 0.4836759371221282 Mar 20, 2023 8.27 -0.02 -0.24125452352231605 Mar 17, 2023 8.29 0.03 0.36319612590799033 Mar 16, 2023 8.26 -0.01 -0.12091898428053205 Mar 15, 2023 8.27 -0.04 -0.4813477737665463 Mar 14, 2023 8.31 0.03 0.36231884057971014 Mar 13, 2023 8.28 -0.05 -0.6002400960384153 Mar 10, 2023 8.33 -0.03 -0.3588516746411483 Mar 9, 2023 8.36 -0.03 -0.3575685339690107 Mar 8, 2023 8.39 -0.03 -0.35629453681710216 Mar 7, 2023 8.42 0.01 0.11890606420927467 Mar 6, 2023 8.41 0.05 0.5980861244019139 Mar 3, 2023 8.36 0.04 0.4807692307692308 Mar 2, 2023 8.32 -0.04 -0.4784688995215311 Mar 1, 2023 8.36 0 0 Feb 28, 2023 8.36 -0.02 -0.2386634844868735 Feb 27, 2023 8.38 0.02 0.23923444976076555 Feb 24, 2023 8.36 0 0 Feb 23, 2023 8.36 0.04 0.4807692307692308 Feb 22, 2023 8.32 -0.04 -0.4784688995215311 Feb 21, 2023 8.36 -0.02 -0.2386634844868735 Feb 20, 2023 8.38 0.02 0.23923444976076555 Feb 17, 2023 8.36 -0.05 -0.5945303210463734 Feb 16, 2023 8.41 -0.02 -0.2372479240806643 Feb 15, 2023 8.43 -0.02 -0.23668639053254437 Feb 14, 2023 8.45 0 0 Feb 13, 2023 8.45 -0.03 -0.35377358490566035 Feb 10, 2023 8.48 -0.06 -0.702576112412178 Feb 9, 2023 8.54 0 0 Feb 8, 2023 8.54 0 0 Feb 7, 2023 8.54 -0.03 -0.3500583430571762 Feb 6, 2023 8.57 -0.04 -0.4645760743321719 Feb 3, 2023 8.61 0 0 Feb 2, 2023 8.61 0.08 0.9378663540445487 Feb 1, 2023 8.53 0.02 0.23501762632197415 Jan 31, 2023 8.51 -0.03 -0.351288056206089 Jan 30, 2023 8.54 -0.02 -0.2336448598130841 Jan 27, 2023 8.56 0 0 Jan 26, 2023 8.56 0.02 0.234192037470726 Jan 25, 2023 8.54 0 0 Jan 24, 2023 8.54 0.01 0.11723329425556858 Jan 23, 2023 8.53 0 0 Jan 20, 2023 8.53 -0.02 -0.23391812865497075 Jan 19, 2023 8.55 -0.03 -0.34965034965034963 Jan 18, 2023 8.58 0.04 0.468384074941452 Jan 17, 2023 8.54 -0.02 -0.2336448598130841 Jan 16, 2023 8.56 0.03 0.3516998827667057 Jan 13, 2023 8.53 0.02 0.23501762632197415 Jan 12, 2023 8.51 0.04 0.4722550177095632 Jan 11, 2023 8.47 0.02 0.23668639053254437 Jan 10, 2023 8.45 0.02 0.2372479240806643 Jan 9, 2023 8.43 0.08 0.9580838323353293 Jan 6, 2023 8.35 0.03 0.3605769230769231 Jan 5, 2023 8.32 0.02 0.24096385542168675 Jan 4, 2023 8.3 0.03 0.36275695284159615 Jan 3, 2023 8.27 0.03 0.3640776699029126 Jan 2, 2023 8.24 0.01 0.12150668286755771 Dec 30, 2022 8.23 -0.03 -0.36319612590799033 Dec 29, 2022 8.26 -0.07 -0.8403361344537815 Dec 28, 2022 8.33 -0.03 -0.3588516746411483 Dec 27, 2022 8.36 0.02 0.23980815347721823 Dec 23, 2022 8.34 -0.02 -0.23923444976076555 Dec 22, 2022 8.36 0.01 0.11976047904191617 Dec 21, 2022 8.35 0.02 0.24009603841536614 Dec 20, 2022 8.33 -0.04 -0.4778972520908005 Dec 19, 2022 8.37 -0.02 -0.23837902264600716 Dec 16, 2022 8.39 -0.04 -0.4744958481613286 Dec 15, 2022 8.43 -0.02 -0.23668639053254437 Dec 14, 2022 8.45 0.02 0.2372479240806643 Dec 13, 2022 8.43 0.04 0.4767580452920143 Dec 12, 2022 8.39 0.02 0.23894862604540024 Dec 9, 2022 8.37 0.01 0.11961722488038277 Dec 8, 2022 8.36 0.02 0.23980815347721823 Dec 7, 2022 8.34 -0.03 -0.35842293906810035 Dec 6, 2022 8.37 -0.02 -0.23837902264600716 Dec 5, 2022 8.39 0.03 0.3588516746411483 Dec 2, 2022 8.36 0 0 Dec 1, 2022 8.36 0.08 0.966183574879227 Nov 30, 2022 8.28 -0.04 -0.4807692307692308 Nov 29, 2022 8.32 -0.03 -0.3592814371257485 Nov 28, 2022 8.35 0 0 Nov 25, 2022 8.35 0 0 Nov 24, 2022 8.35 0.03 0.3605769230769231 Nov 23, 2022 8.32 0.03 0.3618817852834741 Nov 22, 2022 8.29 0.01 0.12077294685990338 Nov 21, 2022 8.28 0 0 Nov 18, 2022 8.28 0.01 0.12091898428053205 Nov 17, 2022 8.27 -0.02 -0.24125452352231605 Nov 16, 2022 8.29 0 0 Nov 15, 2022 8.29 0.04 0.48484848484848486 Nov 14, 2022 8.25 0.01 0.12135922330097088 Nov 11, 2022 8.24 0.09 1.1042944785276074 Nov 10, 2022 8.15 0.02 0.24600246002460024 Nov 9, 2022 8.13 -0.02 -0.24539877300613497 Nov 8, 2022 8.15 0 0 Nov 7, 2022 8.15 0 0 Nov 4, 2022 8.15 0.02 0.24600246002460024 Nov 3, 2022 8.13 -0.08 -0.97442143727162 Nov 2, 2022 8.21 -0.02 -0.24301336573511542 Oct 31, 2022 8.23 0 0 Oct 28, 2022 8.23 0.03 0.36585365853658536 Oct 27, 2022 8.2 0.05 0.6134969325153374 Oct 26, 2022 8.15 0.04 0.4932182490752158 Oct 25, 2022 8.11 0 0 Oct 24, 2022 8.11 0.06 0.7453416149068323 Oct 21, 2022 8.05 -0.05 -0.6172839506172839 Oct 20, 2022 8.1 -0.01 -0.12330456226880394 Oct 19, 2022 8.11 -0.02 -0.24600246002460024 Oct 18, 2022 8.13 0.05 0.6188118811881188 Oct 17, 2022 8.08 0.02 0.24813895781637718 Oct 14, 2022 8.06 0.04 0.49875311720698257 Oct 13, 2022 8.02 -0.03 -0.37267080745341613 Oct 12, 2022 8.05 -0.03 -0.3712871287128713 Oct 11, 2022 8.08 -0.07 -0.8588957055214724 Oct 10, 2022 8.15 -0.01 -0.12254901960784313 Oct 7, 2022 8.16 -0.02 -0.24449877750611246 Oct 6, 2022 8.18 0.01 0.12239902080783353 Oct 5, 2022 8.17 0.04 0.4920049200492005 Oct 4, 2022 8.13 0.1 1.2453300124533002 Oct 3, 2022 8.03 0.02 0.24968789013732834 Sep 30, 2022 8.01 -0.04 -0.4968944099378882 Sep 29, 2022 8.05 0.01 0.12437810945273632 Sep 28, 2022 8.04 -0.07 -0.8631319358816276 Sep 27, 2022 8.11 -0.02 -0.24600246002460024 Sep 26, 2022 8.13 -0.07 -0.8536585365853658 Sep 23, 2022 8.2 -0.09 -1.0856453558504222 Sep 22, 2022 8.29 -0.03 -0.3605769230769231 Sep 21, 2022 8.32 -0.01 -0.12004801920768307 Sep 20, 2022 8.33 0.02 0.24067388688327315 Sep 19, 2022 8.31 -0.02 -0.24009603841536614 Sep 16, 2022 8.33 -0.07 -0.8333333333333334 Sep 15, 2022 8.4 -0.01 -0.11890606420927467 Sep 14, 2022 8.41 -0.09 -1.0588235294117647 Sep 13, 2022 8.5 -0.03 -0.3516998827667057 Sep 12, 2022 8.53 0.05 0.589622641509434 Sep 9, 2022 8.48 0.06 0.7125890736342043 Sep 8, 2022 8.42 0.04 0.477326968973747 Sep 7, 2022 8.38 -0.01 -0.11918951132300358 Sep 6, 2022 8.39 -0.01 -0.11904761904761904 Sep 5, 2022 8.4 0.02 0.2386634844868735 Sep 2, 2022 8.38 0 0 Sep 1, 2022 8.38 -0.05 -0.5931198102016607 Aug 31, 2022 8.43 -0.11 -1.288056206088993 Aug 30, 2022 8.54 0 0 Aug 29, 2022 8.54 -0.08 -0.9280742459396751 Aug 26, 2022 8.62 0.02 0.23255813953488372 Aug 25, 2022 8.6 0.02 0.2331002331002331 Aug 24, 2022 8.58 0.01 0.11668611435239207 Aug 23, 2022 8.57 -0.05 -0.580046403712297 Aug 22, 2022 8.62 -0.06 -0.6912442396313364 Aug 19, 2022 8.68 -0.04 -0.45871559633027525 Aug 18, 2022 8.72 -0.02 -0.2288329519450801 Aug 17, 2022 8.74 -0.05 -0.5688282138794084 Aug 16, 2022 8.79 0.02 0.22805017103762829 Aug 12, 2022 8.77 -0.01 -0.11389521640091116 Aug 11, 2022 8.78 0.06 0.6880733944954128 Aug 10, 2022 8.72 0.01 0.1148105625717566 Aug 9, 2022 8.71 -0.01 -0.11467889908256881 Aug 8, 2022 8.72 0.02 0.22988505747126436 Aug 5, 2022 8.7 -0.01 -0.1148105625717566 Aug 4, 2022 8.71 0.03 0.3456221198156682 Aug 3, 2022 8.68 0 0 Aug 2, 2022 8.68 0.03 0.3468208092485549 Aug 1, 2022 8.65 0.05 0.5813953488372093 Jul 29, 2022 8.6 0.03 0.3500583430571762 Jul 28, 2022 8.57 0.05 0.5868544600938967 Jul 27, 2022 8.52 -0.02 -0.234192037470726 Jul 26, 2022 8.54 0 0 Jul 25, 2022 8.54 0.01 0.11723329425556858 Jul 22, 2022 8.53 0.06 0.7083825265643447 Jul 21, 2022 8.47 0.07 0.8333333333333334 Jul 20, 2022 8.4 0.03 0.35842293906810035 Jul 19, 2022 8.37 0.01 0.11961722488038277 Jul 18, 2022 8.36 0.07 0.8443908323281062 Jul 15, 2022 8.29 0.03 0.36319612590799033 Jul 14, 2022 8.26 -0.03 -0.3618817852834741 Jul 13, 2022 8.29 -0.01 -0.12048192771084337 Jul 12, 2022 8.3 0 0 Jul 11, 2022 8.3 0.02 0.24154589371980675 Jul 8, 2022 8.28 0.04 0.4854368932038835 Jul 7, 2022 8.24 0.03 0.3654080389768575 Jul 6, 2022 8.21 0.02 0.2442002442002442 Jul 5, 2022 8.19 -0.01 -0.12195121951219512 Jul 4, 2022 8.2 0.01 0.1221001221001221 Jul 1, 2022 8.19 0 0 Jun 30, 2022 8.19 -0.11 -1.3253012048192772 Jun 29, 2022 8.3 -0.07 -0.8363201911589009 Jun 28, 2022 8.37 -0.01 -0.11933174224343675 Jun 27, 2022 8.38 0.04 0.47961630695443647 Jun 24, 2022 8.34 0.03 0.36101083032490977 Jun 22, 2022 8.31 -0.04 -0.47904191616766467 Jun 21, 2022 8.35 0.02 0.24009603841536614 Jun 20, 2022 8.33 0.02 0.24067388688327315 Jun 17, 2022 8.31 -0.03 -0.3597122302158273 Jun 16, 2022 8.34 -0.04 -0.477326968973747 Jun 15, 2022 8.38 0.03 0.3592814371257485 Jun 14, 2022 8.35 -0.12 -1.4167650531286895 Jun 13, 2022 8.47 -0.18 -2.0809248554913293 Jun 10, 2022 8.65 -0.06 -0.6888633754305397 Jun 9, 2022 8.71 -0.03 -0.34324942791762014 Jun 8, 2022 8.74 0 0 Jun 7, 2022 8.74 -0.06 -0.6818181818181818 Jun 3, 2022 8.8 -0.01 -0.11350737797956867 Jun 2, 2022 8.81 -0.02 -0.22650056625141562 Jun 1, 2022 8.83 0.02 0.22701475595913734 May 31, 2022 8.81 -0.07 -0.7882882882882883 May 30, 2022 8.88 0.05 0.5662514156285391 May 27, 2022 8.83 0.23 2.6744186046511627 May 25, 2022 8.6 0.05 0.5847953216374269 May 24, 2022 8.55 0 0 May 23, 2022 8.55 0 0 May 20, 2022 8.55 0.03 0.352112676056338 May 19, 2022 8.52 -0.06 -0.6993006993006993 May 18, 2022 8.58 -0.03 -0.34843205574912894 May 17, 2022 8.61 0 0 May 16, 2022 8.61 0 0 May 13, 2022 8.61 0 0 May 12, 2022 8.61 -0.04 -0.4624277456647399 May 11, 2022 8.65 0 0 May 10, 2022 8.65 -0.09 -1.0297482837528604 May 6, 2022 8.74 -0.12 -1.3544018058690745 May 5, 2022 8.86 0.04 0.45351473922902497 May 4, 2022 8.82 0.01 0.11350737797956867 May 3, 2022 8.81 -0.01 -0.11337868480725624 May 2, 2022 8.82 -0.06 -0.6756756756756757 Apr 29, 2022 8.88 -0.06 -0.6711409395973155 Apr 28, 2022 8.94 -0.01 -0.11173184357541899 Apr 27, 2022 8.95 -0.02 -0.2229654403567447 Apr 26, 2022 8.97 0.02 0.22346368715083798 Apr 25, 2022 8.95 -0.05 -0.5555555555555556 Apr 22, 2022 9 -0.06 -0.6622516556291391 Apr 21, 2022 9.06 0.02 0.22123893805309736 Apr 20, 2022 9.04 0.02 0.22172949002217296 Apr 19, 2022 9.02 -0.05 -0.5512679162072768 Apr 14, 2022 9.07 0.02 0.22099447513812154 Apr 13, 2022 9.05 0 0 Apr 12, 2022 9.05 -0.01 -0.11037527593818984 Apr 11, 2022 9.06 -0.04 -0.43956043956043955 Apr 8, 2022 9.1 -0.03 -0.32858707557502737 Apr 7, 2022 9.13 -0.02 -0.2185792349726776 Apr 6, 2022 9.15 -0.08 -0.866738894907909 Apr 5, 2022 9.23 0.01 0.10845986984815618 Apr 4, 2022 9.22 0 0 Apr 1, 2022 9.22 0 0 Mar 31, 2022 9.22 -0.02 -0.21645021645021645 Mar 30, 2022 9.24 0.04 0.43478260869565216 Mar 29, 2022 9.2 0.05 0.546448087431694 Mar 28, 2022 9.15 -0.04 -0.4352557127312296 Mar 25, 2022 9.19 0.01 0.10893246187363835 Mar 24, 2022 9.18 0.01 0.10905125408942203 Mar 23, 2022 9.17 -0.01 -0.10893246187363835 Mar 22, 2022 9.18 -0.02 -0.21739130434782608 Mar 21, 2022 9.2 0.01 0.1088139281828074 Mar 18, 2022 9.19 0.07 0.7675438596491229 Mar 17, 2022 9.12 0.06 0.6622516556291391 Mar 16, 2022 9.06 0.01 0.11049723756906077 Mar 15, 2022 9.05 -0.09 -0.9846827133479212 Mar 14, 2022 9.14 -0.03 -0.3271537622682661 Mar 11, 2022 9.17 -0.04 -0.43431053203040176 Mar 10, 2022 9.21 0.02 0.2176278563656148 Mar 9, 2022 9.19 -0.04 -0.4333694474539545 Mar 8, 2022 9.23 -0.06 -0.6458557588805167 Mar 7, 2022 9.29 -0.04 -0.4287245444801715 Mar 4, 2022 9.33 0 0 Mar 3, 2022 9.33 0 0 Mar 2, 2022 9.33 0 0 Mar 1, 2022 9.33 0.02 0.21482277121374865 Feb 28, 2022 9.31 0.06 0.6486486486486487 Feb 25, 2022 9.25 -0.03 -0.3232758620689655 Feb 24, 2022 9.28 -0.01 -0.10764262648008611 Feb 23, 2022 9.29 0.01 0.10775862068965517 Feb 22, 2022 9.28 -0.01 -0.10764262648008611 Feb 21, 2022 9.29 0 0 Feb 18, 2022 9.29 0 0 Feb 17, 2022 9.29 0 0 Feb 16, 2022 9.29 0.02 0.21574973031283712 Feb 15, 2022 9.27 -0.05 -0.5364806866952789 Feb 14, 2022 9.32 -0.06 -0.6396588486140725 Feb 11, 2022 9.38 -0.06 -0.635593220338983 Feb 10, 2022 9.44 0.03 0.3188097768331562 Feb 9, 2022 9.41 0.01 0.10638297872340426 Feb 8, 2022 9.4 -0.01 -0.10626992561105207 Feb 7, 2022 9.41 -0.06 -0.6335797254487856 Feb 4, 2022 9.47 -0.04 -0.4206098843322818 Feb 3, 2022 9.51 0.02 0.2107481559536354 Feb 2, 2022 9.49 0.04 0.42328042328042326 Feb 1, 2022 9.45 0.01 0.1059322033898305 Jan 31, 2022 9.44 -0.07 -0.7360672975814931 Jan 28, 2022 9.51 -0.07 -0.7306889352818372 Jan 27, 2022 9.58 0.01 0.1044932079414838 Jan 26, 2022 9.57 0.01 0.10460251046025104 Jan 25, 2022 9.56 -0.03 -0.31282586027111575 Jan 24, 2022 9.59 -0.05 -0.5186721991701245 Jan 21, 2022 9.64 -0.01 -0.10362694300518134 Jan 20, 2022 9.65 0.01 0.1037344398340249 Jan 19, 2022 9.64 -0.05 -0.5159958720330238 Jan 18, 2022 9.69 0 0 Jan 17, 2022 9.69 -0.02 -0.2059732234809475 Jan 14, 2022 9.71 -0.01 -0.102880658436214 Jan 13, 2022 9.72 0.03 0.30959752321981426 Jan 12, 2022 9.69 0.04 0.41450777202072536 Jan 11, 2022 9.65 -0.02 -0.20682523267838676 Jan 10, 2022 9.67 -0.03 -0.30927835051546393 Jan 7, 2022 9.7 -0.03 -0.30832476875642345 Jan 6, 2022 9.73 -0.03 -0.3073770491803279 Jan 5, 2022 9.76 -0.01 -0.1023541453428864 Jan 4, 2022 9.77 -0.02 -0.20429009193054137 Jan 3, 2022 9.79 0.02 0.2047082906857728 Dec 31, 2021 9.77 -0.04 -0.4077471967380224 Dec 30, 2021 9.81 -0.01 -0.10183299389002037 Dec 29, 2021 9.82 0.01 0.1019367991845056 Dec 28, 2021 9.81 0.02 0.20429009193054137 Dec 27, 2021 9.79 0.02 0.2047082906857728 Dec 23, 2021 9.77 0.02 0.20512820512820512 Dec 22, 2021 9.75 0.03 0.30864197530864196 Dec 21, 2021 9.72 -0.02 -0.2053388090349076 Dec 20, 2021 9.74 0.01 0.10277492291880781 Dec 17, 2021 9.73 0.01 0.102880658436214 Dec 16, 2021 9.72 0.02 0.20618556701030927 Dec 15, 2021 9.7 -0.03 -0.30832476875642345 Dec 14, 2021 9.73 0 0 Dec 13, 2021 9.73 0 0 Dec 10, 2021 9.73 -0.01 -0.1026694045174538 Dec 9, 2021 9.74 -0.01 -0.10256410256410256 Dec 8, 2021 9.75 0.06 0.6191950464396285 Dec 7, 2021 9.69 0.02 0.20682523267838676 Dec 6, 2021 9.67 0.03 0.3112033195020747 Dec 3, 2021 9.64 0 0 Dec 2, 2021 9.64 0.03 0.31217481789802287 Dec 1, 2021 9.61 -0.01 -0.10395010395010396 Nov 30, 2021 9.62 -0.01 -0.10384215991692627 Nov 29, 2021 9.63 -0.05 -0.5165289256198347 Nov 26, 2021 9.68 -0.01 -0.10319917440660474 Nov 25, 2021 9.69 -0.01 -0.10309278350515463 Nov 24, 2021 9.7 -0.04 -0.4106776180698152 Nov 23, 2021 9.74 -0.01 -0.10256410256410256 Nov 22, 2021 9.75 0 0 Nov 19, 2021 9.75 -0.01 -0.10245901639344263 Nov 18, 2021 9.76 -0.01 -0.1023541453428864 Nov 17, 2021 9.77 -0.01 -0.10224948875255624 Nov 16, 2021 9.78 -0.01 -0.10214504596527069 Nov 15, 2021 9.79 -0.01 -0.10204081632653061 Nov 12, 2021 9.8 0 0 Nov 11, 2021 9.8 -0.03 -0.3051881993896236 Nov 10, 2021 9.83 0 0 Nov 9, 2021 9.83 0.01 0.10183299389002037 Nov 8, 2021 9.82 0.03 0.30643513789581206 Nov 5, 2021 9.79 0.03 0.3073770491803279 Nov 4, 2021 9.76 0.01 0.10256410256410256 Nov 3, 2021 9.75 0 0 Nov 2, 2021 9.75 0 0 Oct 29, 2021 9.75 -0.03 -0.3067484662576687 Oct 28, 2021 9.78 0 0 Oct 27, 2021 9.78 0 0 Oct 26, 2021 9.78 0 0 Oct 25, 2021 9.78 -0.01 -0.10214504596527069 Oct 22, 2021 9.79 -0.01 -0.10204081632653061 Oct 21, 2021 9.8 0.01 0.10214504596527069 Oct 20, 2021 9.79 0.01 0.10224948875255624 Oct 19, 2021 9.78 -0.02 -0.20408163265306123 Oct 18, 2021 9.8 0.01 0.10214504596527069 Oct 15, 2021 9.79 0.03 0.3073770491803279 Oct 14, 2021 9.76 0.01 0.10256410256410256 Oct 13, 2021 9.75 -0.02 -0.2047082906857728 Oct 12, 2021 9.77 -0.01 -0.10224948875255624 Oct 11, 2021 9.78 -0.01 -0.10214504596527069 Oct 8, 2021 9.79 0.02 0.2047082906857728 Oct 7, 2021 9.77 -0.02 -0.20429009193054137 Oct 6, 2021 9.79 -0.01 -0.10204081632653061 Oct 5, 2021 9.8 -0.01 -0.1019367991845056 Oct 4, 2021 9.81 0.01 0.10204081632653061 Oct 1, 2021 9.8 -0.01 -0.1019367991845056 Sep 30, 2021 9.81 -0.02 -0.2034587995930824 Sep 29, 2021 9.83 -0.04 -0.40526849037487334 Sep 28, 2021 9.87 -0.01 -0.10121457489878542 Sep 27, 2021 9.88 0 0 Sep 24, 2021 9.88 0 0 Sep 23, 2021 9.88 0.02 0.2028397565922921 Sep 22, 2021 9.86 0.01 0.10152284263959391 Sep 21, 2021 9.85 -0.04 -0.4044489383215369 Sep 20, 2021 9.89 0 0 Sep 17, 2021 9.89 0 0 Sep 16, 2021 9.89 0 0 Sep 15, 2021 9.89 0.01 0.10121457489878542 Sep 14, 2021 9.88 0 0 Sep 13, 2021 9.88 0.01 0.10131712259371833 Sep 10, 2021 9.87 0.01 0.10141987829614604 Sep 9, 2021 9.86 0.01 0.10152284263959391 Sep 8, 2021 9.85 -0.01 -0.10141987829614604 Sep 7, 2021 9.86 0 0 Sep 6, 2021 9.86 0 0 Sep 3, 2021 9.86 0.01 0.10152284263959391 Sep 2, 2021 9.85 0.01 0.1016260162601626 Sep 1, 2021 9.84 0.02 0.20366598778004075 Aug 31, 2021 9.82 -0.03 -0.30456852791878175 Aug 30, 2021 9.85 0.02 0.2034587995930824 Aug 27, 2021 9.83 0 0 Aug 26, 2021 9.83 0.01 0.10183299389002037 Aug 25, 2021 9.82 0.02 0.20408163265306123 Aug 24, 2021 9.8 0.02 0.20449897750511248 Aug 23, 2021 9.78 0.01 0.1023541453428864 Aug 20, 2021 9.77 -0.01 -0.10224948875255624 Aug 19, 2021 9.78 0 0 Aug 18, 2021 9.78 -0.01 -0.10214504596527069 Aug 17, 2021 9.79 0 0 Aug 16, 2021 9.79 0 0 Aug 13, 2021 9.79 0 0 Aug 12, 2021 9.79 -0.01 -0.10204081632653061 Aug 11, 2021 9.8 0 0 Aug 10, 2021 9.8 -0.01 -0.1019367991845056 Aug 9, 2021 9.81 0 0 Aug 6, 2021 9.81 0 0 Aug 5, 2021 9.81 0 0 Aug 4, 2021 9.81 -0.02 -0.2034587995930824 Aug 3, 2021 9.83 0 0 Aug 2, 2021 9.83 0 0 Jul 30, 2021 9.83 -0.03 -0.30425963488843816 Jul 29, 2021 9.86 0 0 Jul 28, 2021 9.86 0 0 Jul 27, 2021 9.86 -0.01 -0.10131712259371833 Jul 26, 2021 9.87 0.02 0.20304568527918782 Jul 23, 2021 9.85 0 0 Jul 22, 2021 9.85 0.04 0.4077471967380224 Jul 21, 2021 9.81 0.02 0.20429009193054137 Jul 20, 2021 9.79 -0.05 -0.508130081300813 Jul 19, 2021 9.84 -0.02 -0.2028397565922921 Jul 16, 2021 9.86 -0.01 -0.10131712259371833 Jul 15, 2021 9.87 -0.01 -0.10121457489878542 Jul 14, 2021 9.88 0 0 Jul 13, 2021 9.88 0 0 Jul 12, 2021 9.88 0.01 0.10131712259371833 Jul 9, 2021 9.87 -0.01 -0.10121457489878542 Jul 8, 2021 9.88 0.01 0.10131712259371833 Jul 7, 2021 9.87 0.01 0.10141987829614604 Jul 6, 2021 9.86 -0.01 -0.10131712259371833 Jul 5, 2021 9.87 0.01 0.10141987829614604 Jul 2, 2021 9.86 0.01 0.10152284263959391 Jul 1, 2021 9.85 0.02 0.2034587995930824 Jun 30, 2021 9.83 -0.03 -0.30425963488843816 Jun 29, 2021 9.86 0.01 0.10152284263959391 Jun 28, 2021 9.85 0 0 Jun 25, 2021 9.85 0.02 0.2034587995930824 Jun 24, 2021 9.83 0.01 0.10183299389002037 Jun 22, 2021 9.82 0.01 0.1019367991845056 Jun 21, 2021 9.81 0 0 Jun 18, 2021 9.81 -0.02 -0.2034587995930824 Jun 17, 2021 9.83 0 0 Jun 16, 2021 9.83 0 0 Jun 15, 2021 9.83 0 0 Jun 14, 2021 9.83 0.01 0.10183299389002037 Jun 11, 2021 9.82 0.01 0.1019367991845056 Jun 10, 2021 9.81 0.02 0.20429009193054137 Jun 9, 2021 9.79 0.01 0.10224948875255624 Jun 8, 2021 9.78 0 0 Jun 7, 2021 9.78 0.02 0.20491803278688525 Jun 4, 2021 9.76 0.01 0.10256410256410256 Jun 3, 2021 9.75 0.01 0.1026694045174538 Jun 2, 2021 9.74 0 0 Jun 1, 2021 9.74 0.01 0.10277492291880781 May 31, 2021 9.73 -0.04 -0.4094165813715456 May 28, 2021 9.77 0.01 0.10245901639344263 May 27, 2021 9.76 0.01 0.10256410256410256 May 26, 2021 9.75 0 0 May 25, 2021 9.75 0.02 0.20554984583761562 May 21, 2021 9.73 0.02 0.2059732234809475 May 20, 2021 9.71 -0.02 -0.20554984583761562 May 19, 2021 9.73 -0.02 -0.20512820512820512 May 18, 2021 9.75 0.01 0.1026694045174538 May 17, 2021 9.74 0.02 0.205761316872428 May 14, 2021 9.72 -0.01 -0.10277492291880781 May 12, 2021 9.73 -0.04 -0.4094165813715456 May 11, 2021 9.77 -0.01 -0.10224948875255624 May 10, 2021 9.78 0.02 0.20491803278688525 May 7, 2021 9.76 0 0 May 6, 2021 9.76 0.01 0.10256410256410256 May 5, 2021 9.75 0 0 May 4, 2021 9.75 0 0 May 3, 2021 9.75 0.01 0.1026694045174538 Apr 30, 2021 9.74 -0.04 -0.40899795501022496 Apr 29, 2021 9.78 0.01 0.1023541453428864 Apr 28, 2021 9.77 0 0 Apr 27, 2021 9.77 0 0 Apr 26, 2021 9.77 0.02 0.20512820512820512 Apr 23, 2021 9.75 0 0 Apr 22, 2021 9.75 0.02 0.20554984583761562 Apr 21, 2021 9.73 -0.02 -0.20512820512820512 Apr 20, 2021 9.75 -0.02 -0.2047082906857728 Apr 19, 2021 9.77 0.02 0.20512820512820512 Apr 16, 2021 9.75 0.02 0.20554984583761562 Apr 15, 2021 9.73 -0.02 -0.20512820512820512 Apr 14, 2021 9.75 0.01 0.1026694045174538 Apr 13, 2021 9.74 -0.01 -0.10256410256410256 Apr 12, 2021 9.75 0 0 Apr 9, 2021 9.75 0.01 0.1026694045174538 Apr 8, 2021 9.74 0.01 0.10277492291880781 Apr 7, 2021 9.73 0.01 0.102880658436214 Apr 6, 2021 9.72 0.04 0.4132231404958678 Apr 1, 2021 9.68 0.03 0.31088082901554404 Mar 31, 2021 9.65 -0.04 -0.41279669762641896 Mar 30, 2021 9.69 0 0 Mar 29, 2021 9.69 0.01 0.10330578512396695 Mar 26, 2021 9.68 0 0 Mar 25, 2021 9.68 0.02 0.2070393374741201 Mar 24, 2021 9.66 0.01 0.10362694300518134 Mar 23, 2021 9.65 0.03 0.31185031185031187 Mar 22, 2021 9.62 0 0 Mar 19, 2021 9.62 -0.03 -0.31088082901554404 Mar 18, 2021 9.65 -0.02 -0.20682523267838676 Mar 17, 2021 9.67 0 0 Mar 16, 2021 9.67 -0.01 -0.10330578512396695 Mar 15, 2021 9.68 -0.02 -0.20618556701030927 Mar 12, 2021 9.7 0.04 0.4140786749482402 Mar 11, 2021 9.66 0 0 Mar 10, 2021 9.66 -0.01 -0.10341261633919338 Mar 9, 2021 9.67 -0.01 -0.10330578512396695 Mar 8, 2021 9.68 -0.02 -0.20618556701030927 Mar 5, 2021 9.7 -0.02 -0.205761316872428 Mar 4, 2021 9.72 -0.01 -0.10277492291880781 Mar 3, 2021 9.73 0 0 Mar 2, 2021 9.73 0.03 0.30927835051546393 Mar 1, 2021 9.7 -0.01 -0.10298661174047374 Feb 26, 2021 9.71 -0.08 -0.8171603677221655 Feb 25, 2021 9.79 0.01 0.10224948875255624 Feb 24, 2021 9.78 -0.01 -0.10214504596527069 Feb 23, 2021 9.79 -0.02 -0.2038735983690112 Feb 22, 2021 9.81 0.01 0.10204081632653061 Feb 19, 2021 9.8 -0.01 -0.1019367991845056 Feb 18, 2021 9.81 -0.02 -0.2034587995930824 Feb 17, 2021 9.83 0.01 0.10183299389002037 Feb 16, 2021 9.82 0.01 0.1019367991845056 Feb 15, 2021 9.81 0 0 Feb 12, 2021 9.81 0.01 0.10204081632653061 Feb 11, 2021 9.8 0 0 Feb 10, 2021 9.8 0.01 0.10214504596527069 Feb 9, 2021 9.79 0.01 0.10224948875255624 Feb 8, 2021 9.78 0.02 0.20491803278688525 Feb 5, 2021 9.76 0.01 0.10256410256410256 Feb 4, 2021 9.75 0.02 0.20554984583761562 Feb 3, 2021 9.73 0.02 0.2059732234809475 Feb 2, 2021 9.71 0.01 0.10309278350515463 Feb 1, 2021 9.7 -0.01 -0.10298661174047374 Jan 29, 2021 9.71 -0.02 -0.20554984583761562 Jan 28, 2021 9.73 -0.02 -0.20512820512820512 Jan 27, 2021 9.75 0 0 Jan 26, 2021 9.75 0 0 Jan 25, 2021 9.75 -0.02 -0.2047082906857728 Jan 22, 2021 9.77 -0.02 -0.20429009193054137 Jan 21, 2021 9.79 0.03 0.3073770491803279 Jan 20, 2021 9.76 0 0 Jan 19, 2021 9.76 0.01 0.10256410256410256 Jan 18, 2021 9.75 0.01 0.1026694045174538 Jan 15, 2021 9.74 -0.01 -0.10256410256410256 Jan 14, 2021 9.75 0.04 0.411946446961895 Jan 13, 2021 9.71 -0.02 -0.20554984583761562 Jan 12, 2021 9.73 -0.02 -0.20512820512820512 Jan 11, 2021 9.75 0.01 0.1026694045174538 Jan 8, 2021 9.74 0 0 Jan 7, 2021 9.74 0.01 0.10277492291880781 Jan 6, 2021 9.73 0 0 Jan 5, 2021 9.73 -0.01 -0.1026694045174538 Jan 4, 2021 9.74 0.02 0.205761316872428 Dec 31, 2020 9.72 -0.03 -0.3076923076923077 Dec 30, 2020 9.75 0 0 Dec 29, 2020 9.75 0.02 0.20554984583761562 Dec 28, 2020 9.73 0.04 0.41279669762641896 Dec 23, 2020 9.69 0.01 0.10330578512396695 Dec 22, 2020 9.68 -0.02 -0.20618556701030927 Dec 21, 2020 9.7 0 0 Dec 18, 2020 9.7 0 0 Dec 17, 2020 9.7 0.01 0.10319917440660474 Dec 16, 2020 9.69 0 0 Dec 15, 2020 9.69 0.01 0.10330578512396695 Dec 14, 2020 9.68 0.02 0.2070393374741201 Dec 11, 2020 9.66 -0.02 -0.2066115702479339 Dec 10, 2020 9.68 -0.02 -0.20618556701030927 Dec 9, 2020 9.7 0.01 0.10319917440660474 Dec 8, 2020 9.69 0.01 0.10330578512396695 Dec 7, 2020 9.68 0.01 0.10341261633919338 Dec 4, 2020 9.67 0.03 0.3112033195020747 Dec 3, 2020 9.64 0.01 0.10384215991692627 Dec 2, 2020 9.63 0.01 0.10395010395010396 Dec 1, 2020 9.62 0.01 0.1040582726326743 Nov 30, 2020 9.61 -0.03 -0.3112033195020747 Nov 27, 2020 9.64 0 0 Nov 26, 2020 9.64 0 0 Nov 25, 2020 9.64 0.03 0.31217481789802287 Nov 24, 2020 9.61 0.01 0.10416666666666667 Nov 23, 2020 9.6 0.01 0.10427528675703858 Nov 20, 2020 9.59 -0.01 -0.10416666666666667 Nov 19, 2020 9.6 0.01 0.10427528675703858 Nov 18, 2020 9.59 0.02 0.2089864158829676 Nov 17, 2020 9.57 0.02 0.2094240837696335 Nov 16, 2020 9.55 0.01 0.10482180293501048 Nov 13, 2020 9.54 -0.05 -0.5213764337851929 Nov 12, 2020 9.59 0 0 Nov 11, 2020 9.59 -0.03 -0.31185031185031187 Nov 10, 2020 9.62 0.1 1.050420168067227 Nov 9, 2020 9.52 0.01 0.10515247108307045 Nov 6, 2020 9.51 0.06 0.6349206349206349 Nov 5, 2020 9.45 0.09 0.9615384615384616 Nov 4, 2020 9.36 0.03 0.3215434083601286 Nov 3, 2020 9.33 0.03 0.3225806451612903 Nov 2, 2020 9.3 0 0 Oct 30, 2020 9.3 -0.04 -0.4282655246252677 Oct 29, 2020 9.34 -0.06 -0.6382978723404256 Oct 28, 2020 9.4 -0.01 -0.10626992561105207 Oct 27, 2020 9.41 -0.03 -0.3177966101694915 Oct 26, 2020 9.44 0 0 Oct 23, 2020 9.44 0 0 Oct 22, 2020 9.44 0 0 Oct 21, 2020 9.44 0 0 Oct 20, 2020 9.44 -0.02 -0.21141649048625794 Oct 19, 2020 9.46 0.05 0.5313496280552603 Oct 16, 2020 9.41 -0.03 -0.3177966101694915 Oct 15, 2020 9.44 -0.01 -0.10582010582010581 Oct 14, 2020 9.45 0.02 0.21208907741251326 Oct 13, 2020 9.43 0 0 Oct 12, 2020 9.43 0.01 0.10615711252653928 Oct 9, 2020 9.42 0.03 0.3194888178913738 Oct 8, 2020 9.39 0 0 Oct 7, 2020 9.39 0.04 0.42780748663101603 Oct 6, 2020 9.35 0.04 0.4296455424274973 Oct 5, 2020 9.31 0 0 Oct 2, 2020 9.31 0.02 0.21528525296017223 Oct 1, 2020 9.29 0.03 0.32397408207343414 Sep 30, 2020 9.26 -0.02 -0.21551724137931033 Sep 29, 2020 9.28 0.03 0.32432432432432434 Sep 28, 2020 9.25 0.02 0.21668472372697725 Sep 25, 2020 9.23 -0.07 -0.7526881720430108 Sep 24, 2020 9.3 -0.02 -0.2145922746781116 Sep 23, 2020 9.32 -0.01 -0.10718113612004287 Sep 22, 2020 9.33 -0.07 -0.7446808510638298 Sep 21, 2020 9.4 -0.01 -0.10626992561105207 Sep 18, 2020 9.41 -0.01 -0.10615711252653928 Sep 17, 2020 9.42 0.02 0.2127659574468085 Sep 16, 2020 9.4 0 0 Sep 15, 2020 9.4 0.01 0.10649627263045794 Sep 14, 2020 9.39 0 0 Sep 11, 2020 9.39 0 0 Sep 10, 2020 9.39 0.01 0.10660980810234541 Sep 9, 2020 9.38 -0.02 -0.2127659574468085 Sep 8, 2020 9.4 -0.01 -0.10626992561105207 Sep 7, 2020 9.41 -0.03 -0.3177966101694915 Sep 4, 2020 9.44 -0.02 -0.21141649048625794 Sep 3, 2020 9.46 0.02 0.211864406779661 Sep 2, 2020 9.44 0.01 0.10604453870625663 Sep 1, 2020 9.43 0.01 0.10615711252653928 Aug 31, 2020 9.42 -0.03 -0.31746031746031744 Aug 28, 2020 9.45 0 0 Aug 27, 2020 9.45 0.01 0.1059322033898305 Aug 26, 2020 9.44 0.02 0.21231422505307856 Aug 25, 2020 9.42 0.03 0.3194888178913738 Aug 24, 2020 9.39 0 0 Aug 21, 2020 9.39 0 0 Aug 20, 2020 9.39 0 0 Aug 19, 2020 9.39 0.01 0.10660980810234541 Aug 18, 2020 9.38 -0.01 -0.10649627263045794 Aug 17, 2020 9.39 -0.02 -0.21253985122210414 Aug 14, 2020 9.41 -0.03 -0.3177966101694915 Aug 13, 2020 9.44 -0.03 -0.3167898627243928 Aug 12, 2020 9.47 -0.02 -0.2107481559536354 Aug 11, 2020 9.49 0.03 0.3171247357293869 Aug 10, 2020 9.46 0.01 0.10582010582010581 Aug 7, 2020 9.45 0 0 Aug 6, 2020 9.45 0.03 0.3184713375796178 Aug 5, 2020 9.42 0 0 Aug 4, 2020 9.42 0.02 0.2127659574468085 Aug 3, 2020 9.4 0.02 0.21321961620469082 Jul 31, 2020 9.38 -0.02 -0.2127659574468085 Jul 30, 2020 9.4 0.05 0.5347593582887701 Jul 29, 2020 9.35 0 0 Jul 28, 2020 9.35 0.01 0.10706638115631692 Jul 27, 2020 9.34 0 0 Jul 24, 2020 9.34 0.01 0.10718113612004287 Jul 23, 2020 9.33 0.03 0.3225806451612903 Jul 22, 2020 9.3 0.05 0.5405405405405406 Jul 21, 2020 9.25 0.05 0.5434782608695652 Jul 20, 2020 9.2 0.02 0.2178649237472767 Jul 17, 2020 9.18 0.01 0.10905125408942203 Jul 16, 2020 9.17 0.06 0.6586169045005489 Jul 15, 2020 9.11 0.01 0.10989010989010989 Jul 14, 2020 9.1 0.02 0.22026431718061673 Jul 13, 2020 9.08 0.01 0.11025358324145534 Jul 10, 2020 9.07 -0.02 -0.22002200220022003 Jul 9, 2020 9.09 -0.01 -0.10989010989010989 Jul 8, 2020 9.1 0 0 Jul 7, 2020 9.1 0.03 0.33076074972436603 Jul 6, 2020 9.07 0.01 0.11037527593818984 Jul 3, 2020 9.06 0.05 0.5549389567147613 Jul 2, 2020 9.01 0.03 0.33407572383073497 Jul 1, 2020 8.98 0.02 0.22321428571428573 Jun 30, 2020 8.96 -0.08 -0.8849557522123894 Jun 29, 2020 9.04 -0.02 -0.22075055187637968 Jun 26, 2020 9.06 -0.03 -0.33003300330033003 Jun 25, 2020 9.09 -0.06 -0.6557377049180327 Jun 24, 2020 9.15 0 0 Jun 22, 2020 9.15 -0.01 -0.1091703056768559 Jun 19, 2020 9.16 -0.03 -0.3264417845484222 Jun 18, 2020 9.19 -0.02 -0.21715526601520088 Jun 17, 2020 9.21 0.1 1.0976948408342482 Jun 16, 2020 9.11 0.03 0.3303964757709251 Jun 15, 2020 9.08 0.01 0.11025358324145534 Jun 12, 2020 9.07 -0.12 -1.3057671381936888 Jun 11, 2020 9.19 -0.04 -0.4333694474539545 Jun 10, 2020 9.23 -0.08 -0.8592910848549946 Jun 9, 2020 9.31 0.03 0.3232758620689655 Jun 8, 2020 9.28 0.08 0.8695652173913043 Jun 5, 2020 9.2 0.03 0.3271537622682661 Jun 4, 2020 9.17 0.07 0.7692307692307693 Jun 3, 2020 9.1 0.08 0.8869179600886918 Jun 2, 2020 9.02 0.04 0.44543429844098 May 29, 2020 8.98 -0.02 -0.2222222222222222 May 28, 2020 9 0.03 0.33444816053511706 May 27, 2020 8.97 0.08 0.8998875140607424 May 26, 2020 8.89 0.02 0.2254791431792559 May 25, 2020 8.87 0.01 0.11286681715575621 May 22, 2020 8.86 0.09 1.0262257696693273 May 20, 2020 8.77 0.03 0.34324942791762014 May 19, 2020 8.74 0.09 1.0404624277456647 May 18, 2020 8.65 -0.01 -0.11547344110854503 May 15, 2020 8.66 -0.01 -0.11534025374855825 May 14, 2020 8.67 -0.05 -0.573394495412844 May 13, 2020 8.72 -0.02 -0.2288329519450801 May 12, 2020 8.74 0 0 May 11, 2020 8.74 0.04 0.45977011494252873 May 8, 2020 8.7 -0.01 -0.1148105625717566 May 7, 2020 8.71 0.03 0.3456221198156682 May 6, 2020 8.68 0.04 0.46296296296296297 May 5, 2020 8.64 0 0 May 4, 2020 8.64 -0.01 -0.11560693641618497 Apr 30, 2020 8.65 0 0 Apr 29, 2020 8.65 0.02 0.23174971031286212 Apr 28, 2020 8.63 0 0 Apr 27, 2020 8.63 -0.03 -0.3464203233256351 Apr 24, 2020 8.66 0 0 Apr 23, 2020 8.66 0.01 0.11560693641618497 Apr 22, 2020 8.65 -0.09 -1.0297482837528604 Apr 21, 2020 8.74 -0.06 -0.6818181818181818 Apr 20, 2020 8.8 -0.01 -0.11350737797956867 Apr 17, 2020 8.81 0.03 0.3416856492027335 Apr 16, 2020 8.78 -0.04 -0.45351473922902497 Apr 15, 2020 8.82 0.04 0.45558086560364464 Apr 14, 2020 8.78 0.39 4.64839094159714 Apr 9, 2020 8.39 0.09 1.0843373493975903 Apr 8, 2020 8.3 0.02 0.24154589371980675 Apr 7, 2020 8.28 0.05 0.6075334143377886 Apr 6, 2020 8.23 -0.05 -0.6038647342995169 Apr 3, 2020 8.28 -0.02 -0.24096385542168675 Apr 2, 2020 8.3 -0.09 -1.0727056019070322 Apr 1, 2020 8.39 0.02 0.23894862604540024 Mar 31, 2020 8.37 -0.11 -1.2971698113207548 Mar 30, 2020 8.48 0.37 4.562268803945746 Mar 27, 2020 8.11 0.24 3.0495552731893265 Mar 26, 2020 7.87 0.15 1.9430051813471503 Mar 25, 2020 7.72 0.4 5.46448087431694 Mar 24, 2020 7.32 -0.17 -2.2696929238985315 Mar 23, 2020 7.49 -0.1 -1.3175230566534915 Mar 20, 2020 7.59 -0.28 -3.5578144853875475 Mar 19, 2020 7.87 -0.25 -3.0788177339901477 Mar 18, 2020 8.12 -0.08 -0.975609756097561 Mar 17, 2020 8.2 -0.29 -3.415783274440518 Mar 16, 2020 8.49 -0.01 -0.11764705882352941 Mar 13, 2020 8.5 -0.38 -4.2792792792792795 Mar 12, 2020 8.88 -0.15 -1.6611295681063123 Mar 11, 2020 9.03 0.02 0.22197558268590456 Mar 10, 2020 9.01 -0.26 -2.8047464940668823 Mar 9, 2020 9.27 -0.17 -1.8008474576271187 Mar 6, 2020 9.44 -0.06 -0.631578947368421 Mar 5, 2020 9.5 0.04 0.42283298097251587 Mar 4, 2020 9.46 0.05 0.5313496280552603 Mar 3, 2020 9.41 0.04 0.42689434364994666 Mar 2, 2020 9.37 -0.05 -0.5307855626326964 Feb 28, 2020 9.42 -0.12 -1.2578616352201257 Feb 27, 2020 9.54 -0.02 -0.20920502092050208 Feb 26, 2020 9.56 -0.03 -0.31282586027111575 Feb 25, 2020 9.59 -0.07 -0.7246376811594203 Feb 24, 2020 9.66 -0.01 -0.10341261633919338 Feb 21, 2020 9.67 0 0 Feb 20, 2020 9.67 0.01 0.10351966873706005 Feb 19, 2020 9.66 -0.01 -0.10341261633919338 Feb 18, 2020 9.67 0 0 Feb 17, 2020 9.67 0.01 0.10351966873706005 Feb 14, 2020 9.66 0.01 0.10362694300518134 Feb 13, 2020 9.65 0.01 0.1037344398340249 Feb 12, 2020 9.64 0.02 0.2079002079002079 Feb 11, 2020 9.62 0.01 0.1040582726326743 Feb 10, 2020 9.61 0 0 Feb 7, 2020 9.61 0.01 0.10416666666666667 Feb 6, 2020 9.6 0.02 0.20876826722338204 Feb 5, 2020 9.58 0.02 0.20920502092050208 Feb 4, 2020 9.56 0.01 0.10471204188481675 Feb 3, 2020 9.55 0.01 0.10482180293501048 Jan 31, 2020 9.54 -0.07 -0.72840790842872 Jan 30, 2020 9.61 0.01 0.10416666666666667 Jan 29, 2020 9.6 0.04 0.41841004184100417 Jan 28, 2020 9.56 -0.05 -0.5202913631633714 Jan 27, 2020 9.61 -0.04 -0.41450777202072536 Jan 24, 2020 9.65 0 0 Jan 23, 2020 9.65 0 0 Jan 22, 2020 9.65 -0.01 -0.10351966873706005 Jan 21, 2020 9.66 0 0 Jan 20, 2020 9.66 0.01 0.10362694300518134 Jan 17, 2020 9.65 0 0 Jan 16, 2020 9.65 0.01 0.1037344398340249 Jan 15, 2020 9.64 0 0 Jan 14, 2020 9.64 0.01 0.10384215991692627 Jan 13, 2020 9.63 0.01 0.10395010395010396 Jan 10, 2020 9.62 -0.02 -0.2074688796680498 Jan 9, 2020 9.64 0.02 0.2079002079002079 Jan 8, 2020 9.62 0.01 0.1040582726326743 Jan 7, 2020 9.61 0 0 Jan 6, 2020 9.61 0.03 0.31315240083507306 Jan 3, 2020 9.58 -0.04 -0.4158004158004158 Jan 2, 2020 9.62 0.03 0.31282586027111575 Dec 31, 2019 9.59 -0.05 -0.5186721991701245 Dec 30, 2019 9.64 0.01 0.10384215991692627 Dec 27, 2019 9.63 0.01 0.10395010395010396 Dec 23, 2019 9.62 0 0 Dec 20, 2019 9.62 0 0 Dec 19, 2019 9.62 0.02 0.20833333333333334 Dec 18, 2019 9.6 0.01 0.10427528675703858 Dec 17, 2019 9.59 0.02 0.2089864158829676 Dec 16, 2019 9.57 0.02 0.2094240837696335 Dec 13, 2019 9.55 0.02 0.2098635886673662 Dec 12, 2019 9.53 0.01 0.10504201680672269 Dec 11, 2019 9.52 0.01 0.10515247108307045 Dec 10, 2019 9.51 0 0 Dec 9, 2019 9.51 0.02 0.2107481559536354 Dec 6, 2019 9.49 0.01 0.10548523206751055 Dec 5, 2019 9.48 0.02 0.21141649048625794 Dec 4, 2019 9.46 0 0 Dec 3, 2019 9.46 -0.01 -0.10559662090813093 Dec 2, 2019 9.47 0 0 Nov 29, 2019 9.47 -0.04 -0.4206098843322818 Nov 28, 2019 9.51 0.01 0.10526315789473684 Nov 27, 2019 9.5 0.02 0.2109704641350211 Nov 26, 2019 9.48 0.01 0.10559662090813093 Nov 25, 2019 9.47 0.02 0.21164021164021163 Nov 22, 2019 9.45 -0.01 -0.10570824524312897 Nov 21, 2019 9.46 -0.01 -0.10559662090813093 Nov 20, 2019 9.47 -0.01 -0.10548523206751055 Nov 19, 2019 9.48 0 0 Nov 18, 2019 9.48 0.01 0.10559662090813093 Nov 15, 2019 9.47 0 0 Nov 14, 2019 9.47 -0.01 -0.10548523206751055 Nov 13, 2019 9.48 0 0 Nov 12, 2019 9.48 0.01 0.10559662090813093 Nov 11, 2019 9.47 -0.01 -0.10548523206751055 Nov 8, 2019 9.48 0 0 Nov 7, 2019 9.48 0 0 Nov 6, 2019 9.48 -0.01 -0.1053740779768177 Nov 5, 2019 9.49 0.01 0.10548523206751055 Nov 4, 2019 9.48 0.01 0.10559662090813093 Oct 31, 2019 9.47 -0.05 -0.5252100840336135 Oct 30, 2019 9.52 0 0 Oct 29, 2019 9.52 0 0 Oct 28, 2019 9.52 0.01 0.10515247108307045 Oct 25, 2019 9.51 0.01 0.10526315789473684 Oct 24, 2019 9.5 0 0 Oct 23, 2019 9.5 0 0 Oct 22, 2019 9.5 0.01 0.1053740779768177 Oct 21, 2019 9.49 0 0 Oct 18, 2019 9.49 0.01 0.10548523206751055 Oct 17, 2019 9.48 0.01 0.10559662090813093 Oct 16, 2019 9.47 0.02 0.21164021164021163 Oct 15, 2019 9.45 0 0 Oct 14, 2019 9.45 0.02 0.21208907741251326 Oct 11, 2019 9.43 0.01 0.10615711252653928 Oct 10, 2019 9.42 0.01 0.10626992561105207 Oct 9, 2019 9.41 -0.01 -0.10615711252653928 Oct 8, 2019 9.42 0 0 Oct 7, 2019 9.42 0.02 0.2127659574468085 Oct 4, 2019 9.4 -0.02 -0.21231422505307856 Oct 3, 2019 9.42 -0.03 -0.31746031746031744 Oct 2, 2019 9.45 -0.01 -0.10570824524312897 Oct 1, 2019 9.46 0 0 Sep 30, 2019 9.46 -0.05 -0.5257623554153522 Sep 27, 2019 9.51 0 0 Sep 26, 2019 9.51 -0.02 -0.2098635886673662 Sep 25, 2019 9.53 0 0 Sep 24, 2019 9.53 0 0 Sep 23, 2019 9.53 0 0 Sep 20, 2019 9.53 0.01 0.10504201680672269 Sep 19, 2019 9.52 0 0 Sep 18, 2019 9.52 0.01 0.10515247108307045 Sep 17, 2019 9.51 0.01 0.10526315789473684 Sep 16, 2019 9.5 -0.01 -0.10515247108307045 Sep 13, 2019 9.51 0.01 0.10526315789473684 Sep 12, 2019 9.5 0 0 Sep 11, 2019 9.5 0 0 Sep 10, 2019 9.5 0.01 0.1053740779768177 Sep 9, 2019 9.49 0.01 0.10548523206751055 Sep 6, 2019 9.48 0.02 0.21141649048625794 Sep 5, 2019 9.46 0.01 0.10582010582010581 Sep 4, 2019 9.45 0 0 Sep 3, 2019 9.45 0 0 Sep 2, 2019 9.45 0 0 Aug 30, 2019 9.45 -0.02 -0.21119324181626187 Aug 29, 2019 9.47 0.01 0.10570824524312897 Aug 28, 2019 9.46 0.01 0.10582010582010581 Aug 27, 2019 9.45 0.01 0.1059322033898305 Aug 26, 2019 9.44 -0.01 -0.10582010582010581 Aug 23, 2019 9.45 0.01 0.1059322033898305 Aug 22, 2019 9.44 0.03 0.3188097768331562 Aug 21, 2019 9.41 0.01 0.10638297872340426 Aug 20, 2019 9.4 0.02 0.21321961620469082 Aug 19, 2019 9.38 0.02 0.21367521367521367 Aug 16, 2019 9.36 -0.03 -0.3194888178913738 Aug 14, 2019 9.39 0.02 0.21344717182497333 Aug 13, 2019 9.37 -0.01 -0.10660980810234541 Aug 12, 2019 9.38 0 0 Aug 9, 2019 9.38 0.05 0.5359056806002144 Aug 8, 2019 9.33 -0.01 -0.10706638115631692 Aug 7, 2019 9.34 0.02 0.2145922746781116 Aug 6, 2019 9.32 -0.07 -0.7454739084132055 Aug 5, 2019 9.39 -0.02 -0.21253985122210414 Aug 2, 2019 9.41 -0.01 -0.10615711252653928 Aug 1, 2019 9.42 0 0 Jul 31, 2019 9.42 -0.05 -0.5279831045406547 Jul 30, 2019 9.47 0 0 Jul 29, 2019 9.47 0.01 0.10570824524312897 Jul 26, 2019 9.46 0.01 0.10582010582010581 Jul 25, 2019 9.45 0.01 0.1059322033898305 Jul 24, 2019 9.44 0.02 0.21231422505307856 Jul 23, 2019 9.42 0 0 Jul 22, 2019 9.42 -0.01 -0.10604453870625663 Jul 19, 2019 9.43 0 0 Jul 18, 2019 9.43 0 0 Jul 17, 2019 9.43 0 0 Jul 16, 2019 9.43 0.01 0.10615711252653928 Jul 15, 2019 9.42 0.01 0.10626992561105207 Jul 12, 2019 9.41 -0.01 -0.10615711252653928 Jul 11, 2019 9.42 0.01 0.10626992561105207 Jul 10, 2019 9.41 -0.01 -0.10615711252653928 Jul 9, 2019 9.42 -0.01 -0.10604453870625663 Jul 8, 2019 9.43 0 0 Jul 5, 2019 9.43 0 0 Jul 4, 2019 9.43 0.01 0.10615711252653928 Jul 3, 2019 9.42 0 0 Jul 2, 2019 9.42 0.01 0.10626992561105207 Jul 1, 2019 9.41 0.02 0.21299254526091588 Jun 28, 2019 9.39 -0.04 -0.4241781548250265 Jun 27, 2019 9.43 0 0 Jun 26, 2019 9.43 -0.02 -0.21164021164021163 Jun 25, 2019 9.45 0 0 Jun 24, 2019 9.45 0.02 0.21208907741251326 Jun 21, 2019 9.43 0.03 0.3191489361702128 Jun 20, 2019 9.4 0.02 0.21321961620469082 Jun 19, 2019 9.38 0.03 0.32085561497326204 Jun 18, 2019 9.35 0 0 Jun 17, 2019 9.35 0.01 0.10706638115631692 Jun 14, 2019 9.34 0 0 Jun 13, 2019 9.34 -0.01 -0.10695187165775401 Jun 12, 2019 9.35 0.01 0.10706638115631692 Jun 11, 2019 9.34 0.06 0.646551724137931 Jun 7, 2019 9.28 0.01 0.10787486515641856 Jun 6, 2019 9.27 0.02 0.21621621621621623 Jun 5, 2019 9.25 0.01 0.10822510822510822 Jun 4, 2019 9.24 0.04 0.43478260869565216 Jun 3, 2019 9.2 -0.05 -0.5405405405405406 May 31, 2019 9.25 -0.06 -0.644468313641246 May 29, 2019 9.31 -0.01 -0.1072961373390558 May 28, 2019 9.32 0 0 May 27, 2019 9.32 0.01 0.10741138560687433 May 24, 2019 9.31 -0.02 -0.21436227224008575 May 23, 2019 9.33 -0.01 -0.10706638115631692 May 22, 2019 9.34 0.02 0.2145922746781116 May 21, 2019 9.32 0 0 May 20, 2019 9.32 0 0 May 17, 2019 9.32 0.02 0.21505376344086022 May 16, 2019 9.3 -0.01 -0.10741138560687433 May 15, 2019 9.31 0.02 0.21528525296017223 May 14, 2019 9.29 -0.04 -0.4287245444801715 May 13, 2019 9.33 0 0 May 10, 2019 9.33 -0.02 -0.21390374331550802 May 8, 2019 9.35 -0.02 -0.21344717182497333 May 7, 2019 9.37 -0.01 -0.10660980810234541 May 6, 2019 9.38 0.01 0.10672358591248667 May 3, 2019 9.37 -0.01 -0.10660980810234541 May 2, 2019 9.38 0.01 0.10672358591248667 Apr 30, 2019 9.37 -0.04 -0.4250797024442083 Apr 29, 2019 9.41 0.01 0.10638297872340426 Apr 26, 2019 9.4 -0.01 -0.10626992561105207 Apr 25, 2019 9.41 0 0 Apr 24, 2019 9.41 0.02 0.21299254526091588 Apr 23, 2019 9.39 -0.01 -0.10638297872340426 Apr 18, 2019 9.4 -0.01 -0.10626992561105207 Apr 17, 2019 9.41 0.01 0.10638297872340426 Apr 16, 2019 9.4 0 0 Apr 15, 2019 9.4 0.02 0.21321961620469082 Apr 12, 2019 9.38 0.02 0.21367521367521367 Apr 11, 2019 9.36 0.01 0.10695187165775401 Apr 10, 2019 9.35 0 0 Apr 9, 2019 9.35 0.01 0.10706638115631692 Apr 8, 2019 9.34 0.01 0.10718113612004287 Apr 5, 2019 9.33 0.01 0.1072961373390558 Apr 4, 2019 9.32 0.01 0.10741138560687433 Apr 3, 2019 9.31 0 0 Apr 2, 2019 9.31 0.02 0.21528525296017223 Apr 1, 2019 9.29 0.03 0.32397408207343414 Mar 29, 2019 9.26 -0.04 -0.43010752688172044 Mar 28, 2019 9.3 0 0 Mar 27, 2019 9.3 0.02 0.21551724137931033 Mar 26, 2019 9.28 -0.01 -0.10764262648008611 Mar 25, 2019 9.29 -0.02 -0.21482277121374865 Mar 22, 2019 9.31 0.02 0.21528525296017223 Mar 21, 2019 9.29 0.01 0.10775862068965517 Mar 20, 2019 9.28 0 0 Mar 19, 2019 9.28 0.01 0.10787486515641856 Mar 18, 2019 9.27 0.01 0.1079913606911447 Mar 15, 2019 9.26 0.01 0.10810810810810811 Mar 14, 2019 9.25 0.02 0.21668472372697725 Mar 13, 2019 9.23 0.01 0.10845986984815618 Mar 12, 2019 9.22 0.02 0.21739130434782608 Mar 11, 2019 9.2 -0.02 -0.21691973969631237 Mar 8, 2019 9.22 -0.02 -0.21645021645021645 Mar 7, 2019 9.24 -0.01 -0.10810810810810811 Mar 6, 2019 9.25 0.02 0.21668472372697725 Mar 5, 2019 9.23 -0.03 -0.32397408207343414 Mar 4, 2019 9.26 0.04 0.43383947939262474 Mar 1, 2019 9.22 -0.01 -0.10834236186348863 Feb 28, 2019 9.23 -0.05 -0.5387931034482759 Feb 27, 2019 9.28 0 0 Feb 26, 2019 9.28 0.02 0.2159827213822894 Feb 25, 2019 9.26 0.03 0.3250270855904659 Feb 22, 2019 9.23 -0.02 -0.21621621621621623 Feb 21, 2019 9.25 0.01 0.10822510822510822 Feb 20, 2019 9.24 0.01 0.10834236186348863 Feb 19, 2019 9.23 0 0 Feb 18, 2019 9.23 0.02 0.21715526601520088 Feb 15, 2019 9.21 0.03 0.32679738562091504 Feb 14, 2019 9.18 -0.02 -0.21739130434782608 Feb 13, 2019 9.2 0.02 0.2178649237472767 Feb 12, 2019 9.18 0.01 0.10905125408942203 Feb 11, 2019 9.17 0 0 Feb 8, 2019 9.17 -0.04 -0.43431053203040176 Feb 7, 2019 9.21 0.01 0.10869565217391304 Feb 6, 2019 9.2 0.03 0.3271537622682661 Feb 5, 2019 9.17 0.01 0.1091703056768559 Feb 4, 2019 9.16 0.01 0.1092896174863388 Feb 1, 2019 9.15 0.04 0.43907793633369924 Jan 31, 2019 9.11 -0.02 -0.21905805038335158 Jan 30, 2019 9.13 0.01 0.10964912280701754 Jan 29, 2019 9.12 -0.01 -0.10952902519167579 Jan 28, 2019 9.13 0.02 0.21953896816684962 Jan 25, 2019 9.11 0 0 Jan 24, 2019 9.11 -0.01 -0.10964912280701754 Jan 23, 2019 9.12 -0.02 -0.2188183807439825 Jan 22, 2019 9.14 -0.01 -0.1092896174863388 Jan 21, 2019 9.15 0.04 0.43907793633369924 Jan 18, 2019 9.11 0 0 Jan 17, 2019 9.11 0.04 0.4410143329658214 Jan 16, 2019 9.07 0.02 0.22099447513812154 Jan 15, 2019 9.05 -0.03 -0.3303964757709251 Jan 14, 2019 9.08 0.01 0.11025358324145534 Jan 11, 2019 9.07 0 0 Jan 10, 2019 9.07 0.04 0.4429678848283499 Jan 9, 2019 9.03 0.05 0.5567928730512249 Jan 8, 2019 8.98 0.04 0.44742729306487694 Jan 7, 2019 8.94 0.11 1.245753114382786 Jan 4, 2019 8.83 0.02 0.22701475595913734 Jan 3, 2019 8.81 0.01 0.11363636363636363 Jan 2, 2019 8.8 0.01 0.11376564277588168 Dec 31, 2018 8.79 -0.02 -0.22701475595913734 Dec 28, 2018 8.81 0.02 0.22753128555176336 Dec 27, 2018 8.79 -0.06 -0.6779661016949152 Dec 21, 2018 8.85 -0.09 -1.0067114093959733 Dec 20, 2018 8.94 -0.03 -0.33444816053511706 Dec 19, 2018 8.97 -0.04 -0.4439511653718091 Dec 18, 2018 9.01 -0.03 -0.33185840707964603 Dec 17, 2018 9.04 -0.02 -0.22075055187637968 Dec 14, 2018 9.06 0.01 0.11049723756906077 Dec 13, 2018 9.05 0.02 0.22148394241417496 Dec 12, 2018 9.03 0 0 Dec 11, 2018 9.03 -0.02 -0.22099447513812154 Dec 10, 2018 9.05 0.02 0.22148394241417496 Dec 7, 2018 9.03 -0.05 -0.5506607929515418 Dec 6, 2018 9.08 -0.01 -0.11001100110011001 Dec 5, 2018 9.09 -0.02 -0.21953896816684962 Dec 4, 2018 9.11 0.03 0.3303964757709251 Dec 3, 2018 9.08 0.01 0.11025358324145534 Nov 30, 2018 9.07 -0.04 -0.43907793633369924 Nov 29, 2018 9.11 0.04 0.4410143329658214 Nov 28, 2018 9.07 -0.02 -0.22002200220022003 Nov 27, 2018 9.09 0 0 Nov 26, 2018 9.09 -0.01 -0.10989010989010989 Nov 23, 2018 9.1 0.01 0.11001100110011001 Nov 22, 2018 9.09 0.03 0.33112582781456956 Nov 21, 2018 9.06 -0.02 -0.22026431718061673 Nov 20, 2018 9.08 -0.02 -0.21978021978021978 Nov 19, 2018 9.1 -0.01 -0.10976948408342481 Nov 16, 2018 9.11 -0.03 -0.3282275711159737 Nov 15, 2018 9.14 -0.03 -0.3271537622682661 Nov 14, 2018 9.17 -0.04 -0.43431053203040176 Nov 13, 2018 9.21 0 0 Nov 12, 2018 9.21 -0.05 -0.5399568034557235 Nov 9, 2018 9.26 0 0 Nov 8, 2018 9.26 0.02 0.21645021645021645 Nov 7, 2018 9.24 0.02 0.21691973969631237 Nov 6, 2018 9.22 0 0 Nov 5, 2018 9.22 -0.02 -0.21645021645021645 Nov 2, 2018 9.24 0.05 0.544069640914037 Oct 31, 2018 9.19 -0.03 -0.32537960954446854 Oct 30, 2018 9.22 -0.02 -0.21645021645021645 Oct 29, 2018 9.24 -0.01 -0.10810810810810811 Oct 26, 2018 9.25 -0.02 -0.21574973031283712 Oct 25, 2018 9.27 -0.01 -0.10775862068965517 Oct 24, 2018 9.28 -0.02 -0.21505376344086022 Oct 23, 2018 9.3 -0.02 -0.2145922746781116 Oct 22, 2018 9.32 0 0 Oct 19, 2018 9.32 -0.02 -0.21413276231263384 Oct 18, 2018 9.34 -0.01 -0.10695187165775401 Oct 17, 2018 9.35 0.02 0.21436227224008575 Oct 16, 2018 9.33 0.01 0.1072961373390558 Oct 15, 2018 9.32 0.02 0.21505376344086022 Oct 12, 2018 9.3 0 0 Oct 11, 2018 9.3 -0.04 -0.4282655246252677 Oct 10, 2018 9.34 -0.03 -0.32017075773745995 Oct 9, 2018 9.37 0 0 Oct 8, 2018 9.37 -0.01 -0.10660980810234541 Oct 5, 2018 9.38 -0.05 -0.5302226935312832 Oct 4, 2018 9.43 0 0 Oct 3, 2018 9.43 0 0 Oct 2, 2018 9.43 0.02 0.21253985122210414 Oct 1, 2018 9.41 0 0 Sep 28, 2018 9.41 -0.03 -0.3177966101694915 Sep 27, 2018 9.44 0.01 0.10604453870625663 Sep 26, 2018 9.43 0 0 Sep 25, 2018 9.43 -0.01 -0.1059322033898305 Sep 24, 2018 9.44 0.01 0.10604453870625663 Sep 21, 2018 9.43 0 0 Sep 20, 2018 9.43 0 0 Sep 19, 2018 9.43 0 0 Sep 18, 2018 9.43 0 0 Sep 17, 2018 9.43 0.02 0.21253985122210414 Sep 14, 2018 9.41 0.01 0.10638297872340426 Sep 13, 2018 9.4 0.01 0.10649627263045794 Sep 12, 2018 9.39 0.01 0.10660980810234541 Sep 11, 2018 9.38 0 0 Sep 10, 2018 9.38 0 0 Sep 7, 2018 9.38 0 0 Sep 6, 2018 9.38 -0.01 -0.10649627263045794 Sep 5, 2018 9.39 0.01 0.10660980810234541 Sep 4, 2018 9.38 -0.02 -0.2127659574468085 Sep 3, 2018 9.4 0 0 Aug 31, 2018 9.4 -0.05 -0.5291005291005291 Aug 30, 2018 9.45 0 0 Aug 29, 2018 9.45 0 0 Aug 28, 2018 9.45 0.01 0.1059322033898305 Aug 27, 2018 9.44 0.01 0.10604453870625663 Aug 24, 2018 9.43 0 0 Aug 23, 2018 9.43 0 0 Aug 22, 2018 9.43 0.01 0.10615711252653928 Aug 21, 2018 9.42 0.01 0.10626992561105207 Aug 20, 2018 9.41 0 0 Aug 17, 2018 9.41 0.04 0.42689434364994666 Aug 16, 2018 9.37 -0.03 -0.3191489361702128 Aug 14, 2018 9.4 -0.01 -0.10626992561105207 Aug 13, 2018 9.41 -0.03 -0.3177966101694915 Aug 10, 2018 9.44 0 0 Aug 9, 2018 9.44 0 0 Aug 8, 2018 9.44 0.01 0.10604453870625663 Aug 7, 2018 9.43 0.01 0.10615711252653928 Aug 6, 2018 9.42 0.01 0.10626992561105207 Aug 3, 2018 9.41 0 0 Aug 2, 2018 9.41 0 0 Aug 1, 2018 9.41 0.01 0.10638297872340426 Jul 31, 2018 9.4 -0.05 -0.5291005291005291 Jul 30, 2018 9.45 0.01 0.1059322033898305 Jul 27, 2018 9.44 0.01 0.10604453870625663 Jul 26, 2018 9.43 0.01 0.10615711252653928 Jul 25, 2018 9.42 0.01 0.10626992561105207 Jul 24, 2018 9.41 0.01 0.10638297872340426 Jul 23, 2018 9.4 0 0 Jul 20, 2018 9.4 -0.02 -0.21231422505307856 Jul 19, 2018 9.42 0.02 0.2127659574468085 Jul 18, 2018 9.4 0 0 Jul 17, 2018 9.4 0 0 Jul 16, 2018 9.4 0.01 0.10649627263045794 Jul 13, 2018 9.39 0.02 0.21344717182497333 Jul 12, 2018 9.37 -0.01 -0.10660980810234541 Jul 11, 2018 9.38 -0.01 -0.10649627263045794 Jul 10, 2018 9.39 0.05 0.5353319057815846 Jul 9, 2018 9.34 0.01 0.10718113612004287 Jul 6, 2018 9.33 0 0 Jul 5, 2018 9.33 0.01 0.1072961373390558 Jul 4, 2018 9.32 0.01 0.10741138560687433 Jul 3, 2018 9.31 -0.03 -0.32119914346895073 Jul 2, 2018 9.34 0.01 0.10718113612004287 Jun 29, 2018 9.33 -0.06 -0.6389776357827476 Jun 28, 2018 9.39 -0.02 -0.21253985122210414 Jun 27, 2018 9.41 -0.01 -0.10615711252653928 Jun 26, 2018 9.42 -0.02 -0.211864406779661 Jun 25, 2018 9.44 -0.01 -0.10582010582010581 Jun 22, 2018 9.45 0 0 Jun 21, 2018 9.45 0.01 0.1059322033898305 Jun 20, 2018 9.44 0 0 Jun 19, 2018 9.44 -0.02 -0.21141649048625794 Jun 18, 2018 9.46 0.01 0.10582010582010581 Jun 15, 2018 9.45 0.01 0.1059322033898305 Jun 14, 2018 9.44 0 0 Jun 13, 2018 9.44 0.02 0.21231422505307856 Jun 12, 2018 9.42 0.01 0.10626992561105207 Jun 11, 2018 9.41 0 0 Jun 8, 2018 9.41 0.01 0.10638297872340426 Jun 7, 2018 9.4 0 0 Jun 6, 2018 9.4 0.01 0.10649627263045794 Jun 5, 2018 9.39 0.03 0.32051282051282054 Jun 4, 2018 9.36 0 0 Jun 1, 2018 9.36 0.01 0.10695187165775401 May 31, 2018 9.35 -0.04 -0.42598509052183176 May 30, 2018 9.39 -0.02 -0.21253985122210414 May 29, 2018 9.41 0 0 May 28, 2018 9.41 0 0 May 25, 2018 9.41 0 0 May 24, 2018 9.41 -0.02 -0.21208907741251326 May 23, 2018 9.43 0.01 0.10615711252653928 May 22, 2018 9.42 0 0 May 18, 2018 9.42 -0.01 -0.10604453870625663 May 17, 2018 9.43 0 0 May 16, 2018 9.43 -0.01 -0.1059322033898305 May 15, 2018 9.44 0.02 0.21231422505307856 May 14, 2018 9.42 0.01 0.10626992561105207 May 11, 2018 9.41 0.01 0.10638297872340426 May 9, 2018 9.4 0 0 May 8, 2018 9.4 0 0 May 7, 2018 9.4 0.02 0.21321961620469082 May 4, 2018 9.38 -0.02 -0.2127659574468085 May 3, 2018 9.4 0.02 0.21321961620469082 May 2, 2018 9.38 -0.02 -0.2127659574468085 Apr 30, 2018 9.4 -0.03 -0.3181336161187699 Apr 27, 2018 9.43 0.02 0.21253985122210414 Apr 26, 2018 9.41 -0.03 -0.3177966101694915 Apr 25, 2018 9.44 -0.03 -0.3167898627243928 Apr 24, 2018 9.47 -0.01 -0.10548523206751055 Apr 23, 2018 9.48 0 0 Apr 20, 2018 9.48 -0.04 -0.42016806722689076 Apr 19, 2018 9.52 0.01 0.10515247108307045 Apr 18, 2018 9.51 0.01 0.10526315789473684 Apr 17, 2018 9.5 0.02 0.2109704641350211 Apr 16, 2018 9.48 0.02 0.21141649048625794 Apr 13, 2018 9.46 0.02 0.211864406779661 Apr 12, 2018 9.44 0.01 0.10604453870625663 Apr 11, 2018 9.43 0.03 0.3191489361702128 Apr 10, 2018 9.4 0.01 0.10649627263045794 Apr 9, 2018 9.39 0 0 Apr 6, 2018 9.39 0.03 0.32051282051282054 Apr 5, 2018 9.36 0.01 0.10695187165775401 Apr 4, 2018 9.35 0 0 Apr 3, 2018 9.35 0 0 Mar 29, 2018 9.35 -0.04 -0.42598509052183176 Mar 28, 2018 9.39 0 0 Mar 27, 2018 9.39 0 0 Mar 26, 2018 9.39 -0.01 -0.10638297872340426 Mar 23, 2018 9.4 -0.02 -0.21231422505307856 Mar 22, 2018 9.42 0 0 Mar 21, 2018 9.42 0 0 Mar 20, 2018 9.42 -0.02 -0.211864406779661 Mar 19, 2018 9.44 0.01 0.10604453870625663 Mar 16, 2018 9.43 -0.01 -0.1059322033898305 Mar 15, 2018 9.44 -0.01 -0.10582010582010581 Mar 14, 2018 9.45 -0.01 -0.10570824524312897 Mar 13, 2018 9.46 0 0 Mar 12, 2018 9.46 0.01 0.10582010582010581 Mar 9, 2018 9.45 0 0 Mar 8, 2018 9.45 0 0 Mar 7, 2018 9.45 0.02 0.21208907741251326 Mar 6, 2018 9.43 0.02 0.21253985122210414 Mar 5, 2018 9.41 -0.02 -0.21208907741251326 Mar 2, 2018 9.43 -0.01 -0.1059322033898305 Mar 1, 2018 9.44 -0.02 -0.21141649048625794 Feb 28, 2018 9.46 -0.04 -0.42105263157894735 Feb 27, 2018 9.5 0.03 0.3167898627243928 Feb 26, 2018 9.47 0 0 Feb 23, 2018 9.47 -0.02 -0.2107481559536354 Feb 22, 2018 9.49 0 0 Feb 21, 2018 9.49 0 0 Feb 20, 2018 9.49 0 0 Feb 19, 2018 9.49 0.03 0.3171247357293869 Feb 16, 2018 9.46 0.04 0.42462845010615713 Feb 15, 2018 9.42 0.02 0.2127659574468085 Feb 14, 2018 9.4 -0.03 -0.3181336161187699 Feb 13, 2018 9.43 0.03 0.3191489361702128 Feb 12, 2018 9.4 -0.04 -0.423728813559322 Feb 9, 2018 9.44 -0.05 -0.5268703898840885 Feb 8, 2018 9.49 0.02 0.21119324181626187 Feb 7, 2018 9.47 -0.04 -0.4206098843322818 Feb 6, 2018 9.51 -0.03 -0.31446540880503143 Feb 5, 2018 9.54 -0.03 -0.31347962382445144 Feb 2, 2018 9.57 -0.02 -0.20855057351407716 Feb 1, 2018 9.59 0.02 0.2089864158829676 Jan 31, 2018 9.57 -0.05 -0.5197505197505198 Jan 30, 2018 9.62 -0.02 -0.2074688796680498 Jan 29, 2018 9.64 0 0 Jan 26, 2018 9.64 -0.02 -0.2070393374741201 Jan 25, 2018 9.66 0.01 0.10362694300518134 Jan 24, 2018 9.65 0.01 0.1037344398340249 Jan 23, 2018 9.64 0.01 0.10384215991692627 Jan 22, 2018 9.63 0.01 0.10395010395010396 Jan 19, 2018 9.62 -0.02 -0.2074688796680498 Jan 18, 2018 9.64 0 0 Jan 17, 2018 9.64 0.01 0.10384215991692627 Jan 16, 2018 9.63 0 0 Jan 15, 2018 9.63 0.01 0.10395010395010396 Jan 12, 2018 9.62 0.01 0.1040582726326743 Jan 11, 2018 9.61 -0.03 -0.3112033195020747 Jan 10, 2018 9.64 0 0 Jan 9, 2018 9.64 0.01 0.10384215991692627 Jan 8, 2018 9.63 0.01 0.10395010395010396 Jan 5, 2018 9.62 0.03 0.31282586027111575 Jan 4, 2018 9.59 0.02 0.2089864158829676 Jan 3, 2018 9.57 0.02 0.2094240837696335 Jan 2, 2018 9.55 0 0 Dec 29, 2017 9.55 -0.03 -0.31315240083507306 Dec 28, 2017 9.58 0 0 Dec 27, 2017 9.58 0.01 0.1044932079414838 Dec 22, 2017 9.57 0 0 Dec 21, 2017 9.57 0 0 Dec 20, 2017 9.57 0 0 Dec 19, 2017 9.57 0 0 Dec 18, 2017 9.57 0 0 Dec 15, 2017 9.57 -0.01 -0.10438413361169102 Dec 14, 2017 9.58 0 0 Dec 13, 2017 9.58 0.01 0.1044932079414838 Dec 12, 2017 9.57 0 0 Dec 11, 2017 9.57 0.01 0.10460251046025104 Dec 8, 2017 9.56 0 0 Dec 7, 2017 9.56 -0.01 -0.1044932079414838 Dec 6, 2017 9.57 0 0 Dec 5, 2017 9.57 0.01 0.10460251046025104 Dec 4, 2017 9.56 0 0 Dec 1, 2017 9.56 0.01 0.10471204188481675 Nov 30, 2017 9.55 -0.04 -0.4171011470281543 Nov 29, 2017 9.59 -0.01 -0.10416666666666667 Nov 28, 2017 9.6 0.01 0.10427528675703858 Nov 27, 2017 9.59 0 0 Nov 24, 2017 9.59 0 0 Nov 23, 2017 9.59 0.01 0.10438413361169102 Nov 22, 2017 9.58 0.02 0.20920502092050208 Nov 21, 2017 9.56 0.01 0.10471204188481675 Nov 20, 2017 9.55 0 0 Nov 17, 2017 9.55 0.06 0.6322444678609063 Nov 16, 2017 9.49 -0.02 -0.2103049421661409 Nov 15, 2017 9.51 -0.02 -0.2098635886673662 Nov 14, 2017 9.53 -0.01 -0.10482180293501048 Nov 13, 2017 9.54 0 0 Nov 10, 2017 9.54 -0.03 -0.31347962382445144 Nov 9, 2017 9.57 -0.02 -0.20855057351407716 Nov 8, 2017 9.59 -0.03 -0.31185031185031187 Nov 7, 2017 9.62 0 0 Nov 6, 2017 9.62 0 0 Nov 3, 2017 9.62 0.02 0.20833333333333334 Nov 2, 2017 9.6 -0.01 -0.1040582726326743 Oct 31, 2017 9.61 -0.04 -0.41450777202072536 Oct 30, 2017 9.65 0 0 Oct 27, 2017 9.65 0 0 Oct 26, 2017 9.65 -0.02 -0.20682523267838676 Oct 25, 2017 9.67 0 0 Oct 24, 2017 9.67 0.01 0.10351966873706005 Oct 23, 2017 9.66 0.01 0.10362694300518134 Oct 20, 2017 9.65 0 0 Oct 19, 2017 9.65 0.01 0.1037344398340249 Oct 18, 2017 9.64 0.01 0.10384215991692627 Oct 17, 2017 9.63 0 0 Oct 16, 2017 9.63 0 0 Oct 13, 2017 9.63 0 0 Oct 12, 2017 9.63 0 0 Oct 11, 2017 9.63 0 0 Oct 10, 2017 9.63 0 0 Oct 9, 2017 9.63 0 0 Oct 6, 2017 9.63 0.01 0.10395010395010396 Oct 5, 2017 9.62 0 0 Oct 4, 2017 9.62 0.01 0.1040582726326743 Oct 3, 2017 9.61 0 0 Oct 2, 2017 9.61 0.01 0.10416666666666667 Sep 29, 2017 9.6 -0.04 -0.4149377593360996 Sep 28, 2017 9.64 0 0 Sep 27, 2017 9.64 0.01 0.10384215991692627 Sep 26, 2017 9.63 0.01 0.10395010395010396 Sep 25, 2017 9.62 0 0 Sep 22, 2017 9.62 0 0 Sep 21, 2017 9.62 0.01 0.1040582726326743 Sep 20, 2017 9.61 0.01 0.10416666666666667 Sep 19, 2017 9.6 0.01 0.10427528675703858 Sep 18, 2017 9.59 0.01 0.10438413361169102 Sep 15, 2017 9.58 0 0 Sep 14, 2017 9.58 0 0 Sep 13, 2017 9.58 0.01 0.1044932079414838 Sep 12, 2017 9.57 0 0 Sep 11, 2017 9.57 0 0 Sep 8, 2017 9.57 0 0 Sep 7, 2017 9.57 0.01 0.10460251046025104 Sep 6, 2017 9.56 -0.01 -0.1044932079414838 Sep 5, 2017 9.57 0 0 Sep 4, 2017 9.57 0.01 0.10460251046025104 Sep 1, 2017 9.56 0.02 0.20964360587002095 Aug 31, 2017 9.54 -0.04 -0.4175365344467641 Aug 30, 2017 9.58 0 0 Aug 29, 2017 9.58 0.01 0.1044932079414838 Aug 28, 2017 9.57 0.01 0.10460251046025104 Aug 25, 2017 9.56 0.01 0.10471204188481675 Aug 24, 2017 9.55 0 0 Aug 23, 2017 9.55 0.01 0.10482180293501048 Aug 22, 2017 9.54 0 0 Aug 21, 2017 9.54 -0.01 -0.10471204188481675 Aug 18, 2017 9.55 -0.01 -0.10460251046025104 Aug 17, 2017 9.56 0.01 0.10471204188481675 Aug 16, 2017 9.55 0.02 0.2098635886673662 Aug 14, 2017 9.53 -0.01 -0.10482180293501048 Aug 11, 2017 9.54 -0.03 -0.31347962382445144 Aug 10, 2017 9.57 -0.03 -0.3125 Aug 9, 2017 9.6 -0.01 -0.1040582726326743 Aug 8, 2017 9.61 0 0 Aug 7, 2017 9.61 0 0 Aug 4, 2017 9.61 -0.01 -0.10395010395010396 Aug 3, 2017 9.62 0 0 Aug 2, 2017 9.62 0 0 Aug 1, 2017 9.62 0.01 0.1040582726326743 Jul 31, 2017 9.61 -0.04 -0.41450777202072536 Jul 28, 2017 9.65 0.01 0.1037344398340249 Jul 27, 2017 9.64 0.03 0.31217481789802287 Jul 26, 2017 9.61 -0.01 -0.10395010395010396 Jul 25, 2017 9.62 0 0 Jul 24, 2017 9.62 0 0 Jul 21, 2017 9.62 0.02 0.20833333333333334 Jul 20, 2017 9.6 0.01 0.10427528675703858 Jul 19, 2017 9.59 0.02 0.2089864158829676 Jul 18, 2017 9.57 0.02 0.2094240837696335 Jul 17, 2017 9.55 0.02 0.2098635886673662 Jul 14, 2017 9.53 0.01 0.10504201680672269 Jul 13, 2017 9.52 0.03 0.31612223393045313 Jul 12, 2017 9.49 0 0 Jul 11, 2017 9.49 0.01 0.10548523206751055 Jul 10, 2017 9.48 -0.02 -0.21052631578947367 Jul 7, 2017 9.5 -0.02 -0.21008403361344538 Jul 6, 2017 9.52 0 0 Jul 5, 2017 9.52 0 0 Jul 4, 2017 9.52 0 0 Jul 3, 2017 9.52 0.01 0.10515247108307045 Jun 30, 2017 9.51 -0.04 -0.418848167539267 Jun 29, 2017 9.55 0 0 Jun 28, 2017 9.55 0 0 Jun 27, 2017 9.55 0.01 0.10482180293501048 Jun 26, 2017 9.54 0.01 0.1049317943336831 Jun 22, 2017 9.53 -0.02 -0.2094240837696335 Jun 21, 2017 9.55 -0.03 -0.31315240083507306 Jun 20, 2017 9.58 0.01 0.1044932079414838 Jun 19, 2017 9.57 -0.01 -0.10438413361169102 Jun 16, 2017 9.58 -0.01 -0.10427528675703858 Jun 15, 2017 9.59 0 0 Jun 14, 2017 9.59 0.02 0.2089864158829676 Jun 13, 2017 9.57 0 0 Jun 12, 2017 9.57 0.01 0.10460251046025104 Jun 9, 2017 9.56 -0.01 -0.1044932079414838 Jun 8, 2017 9.57 -0.02 -0.20855057351407716 Jun 7, 2017 9.59 0 0 Jun 6, 2017 9.59 0.02 0.2089864158829676 Jun 2, 2017 9.57 0.01 0.10460251046025104 Jun 1, 2017 9.56 0 0 May 31, 2017 9.56 -0.05 -0.5202913631633714 May 30, 2017 9.61 0 0 May 29, 2017 9.61 0 0 May 26, 2017 9.61 0.01 0.10416666666666667 May 24, 2017 9.6 0.01 0.10427528675703858 May 23, 2017 9.59 0.01 0.10438413361169102 May 22, 2017 9.58 0.02 0.20920502092050208 May 19, 2017 9.56 0 0 May 18, 2017 9.56 -0.02 -0.20876826722338204 May 17, 2017 9.58 0 0 May 16, 2017 9.58 0.02 0.20920502092050208 May 15, 2017 9.56 0.01 0.10471204188481675 May 12, 2017 9.55 0.01 0.10482180293501048 May 11, 2017 9.54 0.01 0.1049317943336831 May 10, 2017 9.53 0.01 0.10504201680672269 May 9, 2017 9.52 0 0 May 8, 2017 9.52 0.02 0.21052631578947367 May 5, 2017 9.5 -0.04 -0.4192872117400419 May 4, 2017 9.54 0 0 May 3, 2017 9.54 0 0 May 2, 2017 9.54 0.02 0.21008403361344538 Apr 28, 2017 9.52 -0.04 -0.41841004184100417 Apr 27, 2017 9.56 0.01 0.10471204188481675 Apr 26, 2017 9.55 0.02 0.2098635886673662 Apr 25, 2017 9.53 0.02 0.2103049421661409 Apr 24, 2017 9.51 0.01 0.10526315789473684 Apr 21, 2017 9.5 0 0 Apr 20, 2017 9.5 0.02 0.2109704641350211 Apr 19, 2017 9.48 0 0 Apr 18, 2017 9.48 -0.01 -0.1053740779768177 Apr 13, 2017 9.49 -0.01 -0.10526315789473684 Apr 12, 2017 9.5 0 0 Apr 11, 2017 9.5 0 0 Apr 10, 2017 9.5 0.01 0.1053740779768177 Apr 7, 2017 9.49 0 0 Apr 6, 2017 9.49 0.02 0.21119324181626187 Apr 5, 2017 9.47 0 0 Apr 4, 2017 9.47 0 0 Apr 3, 2017 9.47 0.01 0.10570824524312897 Mar 31, 2017 9.46 -0.02 -0.2109704641350211 Mar 30, 2017 9.48 0.04 0.423728813559322 Mar 29, 2017 9.44 0.03 0.3188097768331562 Mar 28, 2017 9.41 -0.01 -0.10615711252653928 Mar 27, 2017 9.42 0.03 0.3194888178913738 Mar 24, 2017 9.39 0.04 0.42780748663101603 Mar 23, 2017 9.35 -0.06 -0.6376195536663124 Mar 22, 2017 9.41 -0.02 -0.21208907741251326 Mar 21, 2017 9.43 -0.01 -0.1059322033898305 Mar 20, 2017 9.44 0 0 Mar 17, 2017 9.44 0.05 0.5324813631522897 Mar 16, 2017 9.39 0.04 0.42780748663101603 Mar 15, 2017 9.35 -0.04 -0.42598509052183176 Mar 14, 2017 9.39 -0.03 -0.3184713375796178 Mar 13, 2017 9.42 0.01 0.10626992561105207 Mar 10, 2017 9.41 -0.04 -0.42328042328042326 Mar 9, 2017 9.45 -0.04 -0.4214963119072708 Mar 8, 2017 9.49 -0.02 -0.2103049421661409 Mar 7, 2017 9.51 -0.02 -0.2098635886673662 Mar 6, 2017 9.53 -0.01 -0.10482180293501048 Mar 3, 2017 9.54 -0.01 -0.10471204188481675 Mar 2, 2017 9.55 0.03 0.31512605042016806 Mar 1, 2017 9.52 0 0 Feb 28, 2017 9.52 -0.03 -0.31413612565445026 Feb 27, 2017 9.55 0 0 Feb 24, 2017 9.55 0.02 0.2098635886673662 Feb 23, 2017 9.53 0.01 0.10504201680672269 Feb 22, 2017 9.52 0.02 0.21052631578947367 Feb 21, 2017 9.5 0 0 Feb 20, 2017 9.5 0 0 Feb 17, 2017 9.5 0 0 Feb 16, 2017 9.5 0 0 Feb 15, 2017 9.5 0 0 Feb 14, 2017 9.5 0.02 0.2109704641350211 Feb 13, 2017 9.48 0.01 0.10559662090813093 Feb 10, 2017 9.47 0 0 Feb 9, 2017 9.47 -0.01 -0.10548523206751055 Feb 8, 2017 9.48 0 0 Feb 7, 2017 9.48 -0.02 -0.21052631578947367 Feb 6, 2017 9.5 0.05 0.5291005291005291 Feb 3, 2017 9.45 0.01 0.1059322033898305 Feb 2, 2017 9.44 0.02 0.21231422505307856 Feb 1, 2017 9.42 0 0 Jan 31, 2017 9.42 -0.06 -0.6329113924050633 Jan 30, 2017 9.48 0 0 Jan 27, 2017 9.48 0.01 0.10559662090813093 Jan 26, 2017 9.47 0.02 0.21164021164021163 Jan 25, 2017 9.45 0.02 0.21208907741251326 Jan 24, 2017 9.43 -0.01 -0.1059322033898305 Jan 23, 2017 9.44 0 0 Jan 20, 2017 9.44 -0.02 -0.21141649048625794 Jan 19, 2017 9.46 0 0 Jan 18, 2017 9.46 0 0 Jan 17, 2017 9.46 0 0 Jan 16, 2017 9.46 0.01 0.10582010582010581 Jan 13, 2017 9.45 0 0 Jan 12, 2017 9.45 -0.01 -0.10570824524312897 Jan 11, 2017 9.46 0.01 0.10582010582010581 Jan 10, 2017 9.45 0 0 Jan 9, 2017 9.45 0.01 0.1059322033898305 Jan 6, 2017 9.44 0.04 0.425531914893617 Jan 5, 2017 9.4 0.02 0.21321961620469082 Jan 4, 2017 9.38 0 0 Jan 3, 2017 9.38 0.03 0.32085561497326204 Jan 2, 2017 9.35 0 0 Dec 30, 2016 9.35 -0.04 -0.42598509052183176 Dec 29, 2016 9.39 0 0 Dec 28, 2016 9.39 0.01 0.10660980810234541 Dec 27, 2016 9.38 0.01 0.10672358591248667 Dec 23, 2016 9.37 0.01 0.10683760683760683 Dec 22, 2016 9.36 0.01 0.10695187165775401 Dec 21, 2016 9.35 0 0 Dec 20, 2016 9.35 0.01 0.10706638115631692 Dec 19, 2016 9.34 -0.02 -0.21367521367521367 Dec 16, 2016 9.36 -0.02 -0.21321961620469082 Dec 15, 2016 9.38 0 0 Dec 14, 2016 9.38 0.02 0.21367521367521367 Dec 13, 2016 9.36 0 0 Dec 12, 2016 9.36 0.02 0.21413276231263384 Dec 9, 2016 9.34 0.01 0.10718113612004287 Dec 8, 2016 9.33 0.04 0.43057050592034446 Dec 7, 2016 9.29 0.04 0.43243243243243246 Dec 6, 2016 9.25 0.01 0.10822510822510822 Dec 5, 2016 9.24 0.03 0.3257328990228013 Dec 2, 2016 9.21 -0.02 -0.21668472372697725 Dec 1, 2016 9.23 0.03 0.32608695652173914 Nov 30, 2016 9.2 -0.04 -0.4329004329004329 Nov 29, 2016 9.24 0 0 Nov 28, 2016 9.24 0.01 0.10834236186348863 Nov 25, 2016 9.23 0 0 Nov 24, 2016 9.23 0 0 Nov 23, 2016 9.23 0.03 0.32608695652173914 Nov 22, 2016 9.2 0.02 0.2178649237472767 Nov 21, 2016 9.18 -0.01 -0.1088139281828074 Nov 18, 2016 9.19 0.04 0.4371584699453552 Nov 17, 2016 9.15 -0.02 -0.21810250817884405 Nov 16, 2016 9.17 0.07 0.7692307692307693 Nov 15, 2016 9.1 -0.1 -1.0869565217391304 Nov 14, 2016 9.2 0.03 0.3271537622682661 Nov 11, 2016 9.17 -0.04 -0.43431053203040176 Nov 10, 2016 9.21 0.01 0.10869565217391304 Nov 9, 2016 9.2 -0.01 -0.10857763300760044 Nov 8, 2016 9.21 0.05 0.5458515283842795 Nov 7, 2016 9.16 -0.01 -0.10905125408942203 Nov 4, 2016 9.17 0 0 Nov 3, 2016 9.17 -0.03 -0.32608695652173914 Nov 2, 2016 9.2 -0.07 -0.7551240560949298 Oct 31, 2016 9.27 -0.07 -0.7494646680942184 Oct 28, 2016 9.34 -0.02 -0.21367521367521367 Oct 27, 2016 9.36 -0.02 -0.21321961620469082 Oct 26, 2016 9.38 -0.01 -0.10649627263045794 Oct 25, 2016 9.39 0.01 0.10660980810234541 Oct 24, 2016 9.38 0 0 Oct 21, 2016 9.38 0.01 0.10672358591248667 Oct 20, 2016 9.37 0.01 0.10683760683760683 Oct 19, 2016 9.36 0.02 0.21413276231263384 Oct 18, 2016 9.34 -0.01 -0.10695187165775401 Oct 17, 2016 9.35 0.02 0.21436227224008575 Oct 14, 2016 9.33 -0.02 -0.21390374331550802 Oct 13, 2016 9.35 -0.01 -0.10683760683760683 Oct 12, 2016 9.36 0.01 0.10695187165775401 Oct 11, 2016 9.35 0 0 Oct 10, 2016 9.35 0.01 0.10706638115631692 Oct 7, 2016 9.34 0 0 Oct 6, 2016 9.34 0.01 0.10718113612004287 Oct 5, 2016 9.33 0.01 0.1072961373390558 Oct 4, 2016 9.32 0.02 0.21505376344086022 Oct 3, 2016 9.3 0.01 0.10764262648008611 Sep 30, 2016 9.29 -0.01 -0.10752688172043011 Sep 29, 2016 9.3 0.02 0.21551724137931033 Sep 28, 2016 9.28 -0.01 -0.10764262648008611 Sep 27, 2016 9.29 -0.01 -0.10752688172043011 Sep 26, 2016 9.3 0 0 Sep 23, 2016 9.3 0.06 0.6493506493506493 Sep 22, 2016 9.24 0.02 0.21691973969631237 Sep 21, 2016 9.22 0 0 Sep 20, 2016 9.22 0 0 Sep 19, 2016 9.22 0.01 0.10857763300760044 Sep 16, 2016 9.21 -0.01 -0.10845986984815618 Sep 15, 2016 9.22 0 0 Sep 14, 2016 9.22 -0.03 -0.32432432432432434 Sep 13, 2016 9.25 -0.01 -0.1079913606911447 Sep 12, 2016 9.26 -0.07 -0.7502679528403001 Sep 9, 2016 9.33 0.01 0.1072961373390558 Sep 8, 2016 9.32 0.01 0.10741138560687433 Sep 7, 2016 9.31 0.02 0.21528525296017223 Sep 6, 2016 9.29 0 0 Sep 5, 2016 9.29 0.01 0.10775862068965517 Sep 2, 2016 9.28 -0.01 -0.10764262648008611 Sep 1, 2016 9.29 0 0 Aug 31, 2016 9.29 -0.04 -0.4287245444801715 Aug 30, 2016 9.33 0 0 Aug 29, 2016 9.33 0 0 Aug 26, 2016 9.33 0 0 Aug 25, 2016 9.33 0 0 Aug 24, 2016 9.33 0.01 0.1072961373390558 Aug 23, 2016 9.32 0 0 Aug 22, 2016 9.32 0.01 0.10741138560687433 Aug 19, 2016 9.31 0.01 0.10752688172043011 Aug 18, 2016 9.3 0 0 Aug 17, 2016 9.3 0.01 0.10764262648008611 Aug 16, 2016 9.29 0.03 0.32397408207343414 Aug 12, 2016 9.26 0.01 0.10810810810810811 Aug 11, 2016 9.25 0.01 0.10822510822510822 Aug 10, 2016 9.24 0.03 0.3257328990228013 Aug 9, 2016 9.21 0.02 0.2176278563656148 Aug 8, 2016 9.19 0.04 0.4371584699453552 Aug 5, 2016 9.15 0.03 0.32894736842105265 Aug 4, 2016 9.12 0.02 0.21978021978021978 Aug 3, 2016 9.1 -0.02 -0.21929824561403508 Aug 2, 2016 9.12 -0.02 -0.2188183807439825 Aug 1, 2016 9.14 0 0 Jul 29, 2016 9.14 -0.05 -0.544069640914037 Jul 28, 2016 9.19 0 0 Jul 27, 2016 9.19 -0.02 -0.21715526601520088 Jul 26, 2016 9.21 -0.01 -0.10845986984815618 Jul 25, 2016 9.22 0 0 Jul 22, 2016 9.22 0.01 0.10857763300760044 Jul 21, 2016 9.21 0.01 0.10869565217391304 Jul 20, 2016 9.2 0 0 Jul 19, 2016 9.2 0 0 Jul 18, 2016 9.2 0 0 Jul 15, 2016 9.2 0.02 0.2178649237472767 Jul 14, 2016 9.18 -0.03 -0.3257328990228013 Jul 13, 2016 9.21 0.06 0.6557377049180327 Jul 12, 2016 9.15 0.06 0.6600660066006601 Jul 11, 2016 9.09 0.05 0.5530973451327433 Jul 8, 2016 9.04 0.04 0.4444444444444444 Jul 7, 2016 9 0.01 0.11123470522803114 Jul 6, 2016 8.99 -0.01 -0.1111111111111111 Jul 5, 2016 9 -0.01 -0.11098779134295228 Jul 4, 2016 9.01 0.04 0.4459308807134894 Jul 1, 2016 8.97 0.03 0.33557046979865773 Jun 30, 2016 8.94 0.03 0.3367003367003367 Jun 29, 2016 8.91 0.04 0.4509582863585118 Jun 28, 2016 8.87 -0.08 -0.8938547486033519 Jun 27, 2016 8.95 -0.11 -1.2141280353200883 Jun 24, 2016 9.06 0.05 0.5549389567147613 Jun 22, 2016 9.01 0 0 Jun 21, 2016 9.01 0.06 0.6703910614525139 Jun 20, 2016 8.95 0.03 0.336322869955157 Jun 17, 2016 8.92 -0.03 -0.33519553072625696 Jun 16, 2016 8.95 0.01 0.11185682326621924 Jun 15, 2016 8.94 0 0 Jun 14, 2016 8.94 -0.09 -0.9966777408637874 Jun 13, 2016 9.03 -0.03 -0.33112582781456956 Jun 10, 2016 9.06 -0.02 -0.22026431718061673 Jun 9, 2016 9.08 0.03 0.3314917127071823 Jun 8, 2016 9.05 0.03 0.3325942350332594 Jun 7, 2016 9.02 0.03 0.3337041156840934 Jun 6, 2016 8.99 0.01 0.111358574610245 Jun 3, 2016 8.98 0.01 0.11148272017837235 Jun 2, 2016 8.97 -0.02 -0.22246941045606228 Jun 1, 2016 8.99 0.01 0.111358574610245 May 31, 2016 8.98 -0.04 -0.4434589800443459 May 30, 2016 9.02 0 0 May 27, 2016 9.02 0 0 May 26, 2016 9.02 0.04 0.44543429844098 May 25, 2016 8.98 0.03 0.33519553072625696 May 24, 2016 8.95 0 0 May 23, 2016 8.95 0.03 0.336322869955157 May 20, 2016 8.92 -0.04 -0.44642857142857145 May 19, 2016 8.96 -0.01 -0.11148272017837235 May 18, 2016 8.97 0.02 0.22346368715083798 May 17, 2016 8.95 0.02 0.22396416573348266 May 13, 2016 8.93 0 0 May 12, 2016 8.93 0.03 0.33707865168539325 May 11, 2016 8.9 0.03 0.3382187147688839 May 10, 2016 8.87 -0.02 -0.2249718785151856 May 9, 2016 8.89 0.03 0.33860045146726864 May 6, 2016 8.86 -0.02 -0.22522522522522523 May 4, 2016 8.88 -0.09 -1.0033444816053512 May 3, 2016 8.97 -0.01 -0.111358574610245 May 2, 2016 8.98 -0.01 -0.11123470522803114 Apr 29, 2016 8.99 -0.01 -0.1111111111111111 Apr 28, 2016 9 0.03 0.33444816053511706 Apr 27, 2016 8.97 0 0 Apr 26, 2016 8.97 -0.01 -0.111358574610245 Apr 25, 2016 8.98 0.01 0.11148272017837235 Apr 22, 2016 8.97 -0.01 -0.111358574610245 Apr 21, 2016 8.98 0.03 0.33519553072625696 Apr 20, 2016 8.95 0.06 0.6749156355455568 Apr 19, 2016 8.89 0.01 0.11261261261261261 Apr 18, 2016 8.88 -0.01 -0.1124859392575928 Apr 15, 2016 8.89 0.02 0.2254791431792559 Apr 14, 2016 8.87 0.05 0.5668934240362812 Apr 13, 2016 8.82 0.03 0.3412969283276451 Apr 12, 2016 8.79 0.02 0.22805017103762829 Apr 11, 2016 8.77 0.03 0.34324942791762014 Apr 8, 2016 8.74 -0.02 -0.228310502283105 Apr 7, 2016 8.76 0.04 0.45871559633027525 Apr 6, 2016 8.72 -0.03 -0.34285714285714286 Apr 5, 2016 8.75 0.01 0.11441647597254005 Apr 4, 2016 8.74 0 0 Apr 1, 2016 8.74 0.02 0.22935779816513763 Mar 31, 2016 8.72 0 0 Mar 30, 2016 8.72 -0.01 -0.1145475372279496 Mar 29, 2016 8.73 -0.07 -0.7954545454545454 Mar 24, 2016 8.8 -0.03 -0.33975084937712347 Mar 23, 2016 8.83 -0.02 -0.22598870056497175 Mar 22, 2016 8.85 0 0 Mar 21, 2016 8.85 0.04 0.4540295119182747 Mar 18, 2016 8.81 0.06 0.6857142857142857 Mar 17, 2016 8.75 -0.01 -0.1141552511415525 Mar 16, 2016 8.76 -0.04 -0.45454545454545453 Mar 15, 2016 8.8 0 0 Mar 14, 2016 8.8 0.07 0.8018327605956472 Mar 11, 2016 8.73 0.03 0.3448275862068966 Mar 10, 2016 8.7 -0.01 -0.1148105625717566 Mar 9, 2016 8.71 -0.02 -0.2290950744558992 Mar 8, 2016 8.73 0.01 0.11467889908256881 Mar 7, 2016 8.72 0.04 0.4608294930875576 Mar 4, 2016 8.68 0.02 0.23094688221709006 Mar 3, 2016 8.66 0.04 0.46403712296983757 Mar 2, 2016 8.62 0.05 0.5834305717619603 Mar 1, 2016 8.57 0.04 0.46893317702227433 Feb 29, 2016 8.53 0.02 0.23501762632197415 Feb 26, 2016 8.51 0.04 0.4722550177095632 Feb 25, 2016 8.47 -0.02 -0.23557126030624265 Feb 24, 2016 8.49 0.01 0.1179245283018868 Feb 23, 2016 8.48 0.04 0.47393364928909953 Feb 22, 2016 8.44 -0.02 -0.2364066193853428 Feb 19, 2016 8.46 0.03 0.35587188612099646 Feb 18, 2016 8.43 0.06 0.7168458781362007 Feb 17, 2016 8.37 0.04 0.4801920768307323 Feb 16, 2016 8.33 0.01 0.1201923076923077 Feb 15, 2016 8.32 0.04 0.4830917874396135 Feb 12, 2016 8.28 -0.09 -1.075268817204301 Feb 11, 2016 8.37 0.03 0.3597122302158273 Feb 10, 2016 8.34 -0.04 -0.477326968973747 Feb 9, 2016 8.38 -0.12 -1.411764705882353 Feb 8, 2016 8.5 -0.01 -0.11750881316098707 Feb 5, 2016 8.51 0.01 0.11764705882352941 Feb 4, 2016 8.5 -0.01 -0.11750881316098707 Feb 3, 2016 8.51 -0.04 -0.4678362573099415 Feb 2, 2016 8.55 0.01 0.117096018735363 Feb 1, 2016 8.54 0.03 0.3525264394829612 Jan 29, 2016 8.51 -0.03 -0.351288056206089 Jan 28, 2016 8.54 0.02 0.2347417840375587 Jan 27, 2016 8.52 0.01 0.11750881316098707 Jan 26, 2016 8.51 0.03 0.35377358490566035 Jan 25, 2016 8.48 0.08 0.9523809523809523 Jan 22, 2016 8.4 0.04 0.4784688995215311 Jan 21, 2016 8.36 -0.1 -1.1820330969267139 Jan 20, 2016 8.46 0 0 Jan 19, 2016 8.46 0 0 Jan 18, 2016 8.46 -0.09 -1.0526315789473684 Jan 15, 2016 8.55 -0.04 -0.46565774155995343 Jan 14, 2016 8.59 -0.03 -0.3480278422273782 Jan 13, 2016 8.62 -0.03 -0.3468208092485549 Jan 12, 2016 8.65 -0.03 -0.3456221198156682 Jan 11, 2016 8.68 0.01 0.11534025374855825 Jan 8, 2016 8.67 -0.02 -0.23014959723820483 Jan 7, 2016 8.69 0 0 Jan 6, 2016 8.69 0.03 0.3464203233256351 Jan 5, 2016 8.66 -0.03 -0.34522439585730724 Jan 4, 2016 8.69 0.02 0.2306805074971165 Dec 31, 2015 8.67 -0.03 -0.3448275862068966 Dec 30, 2015 8.7 0 0 Dec 29, 2015 8.7 -0.01 -0.1148105625717566 Dec 28, 2015 8.71 0.04 0.461361014994233 Dec 23, 2015 8.67 0.02 0.23121387283236994 Dec 22, 2015 8.65 -0.01 -0.11547344110854503 Dec 21, 2015 8.66 -0.06 -0.6880733944954128 Dec 18, 2015 8.72 0 0 Dec 17, 2015 8.72 0.02 0.22988505747126436 Dec 16, 2015 8.7 0.1 1.1627906976744187 Dec 15, 2015 8.6 -0.12 -1.3761467889908257 Dec 14, 2015 8.72 -0.11 -1.245753114382786 Dec 11, 2015 8.83 -0.01 -0.11312217194570136 Dec 10, 2015 8.84 -0.01 -0.11299435028248588 Dec 9, 2015 8.85 -0.06 -0.6734006734006734 Dec 8, 2015 8.91 -0.05 -0.5580357142857143 Dec 7, 2015 8.96 -0.02 -0.22271714922049 Dec 4, 2015 8.98 -0.02 -0.2222222222222222 Dec 3, 2015 9 0 0 Dec 2, 2015 9 0.02 0.22271714922049 Dec 1, 2015 8.98 -0.03 -0.33296337402885684 Nov 30, 2015 9.01 0.01 0.1111111111111111 Nov 27, 2015 9 0.01 0.11123470522803114 Nov 26, 2015 8.99 0.01 0.111358574610245 Nov 25, 2015 8.98 -0.01 -0.11123470522803114 Nov 24, 2015 8.99 0 0 Nov 23, 2015 8.99 -0.01 -0.1111111111111111 Nov 20, 2015 9 -0.03 -0.33222591362126247 Nov 19, 2015 9.03 0 0 Nov 18, 2015 9.03 0.03 0.3333333333333333 Nov 17, 2015 9 -0.01 -0.11098779134295228 Nov 16, 2015 9.01 -0.04 -0.4419889502762431 Nov 13, 2015 9.05 -0.03 -0.3303964757709251 Nov 12, 2015 9.08 0 0 Nov 11, 2015 9.08 -0.05 -0.547645125958379 Nov 10, 2015 9.13 -0.05 -0.5446623093681917 Nov 9, 2015 9.18 -0.03 -0.3257328990228013 Nov 6, 2015 9.21 -0.01 -0.10845986984815618 Nov 5, 2015 9.22 0 0 Nov 4, 2015 9.22 0.02 0.21739130434782608 Nov 3, 2015 9.2 0 0 Nov 2, 2015 9.2 0.01 0.1088139281828074 Oct 30, 2015 9.19 -0.04 -0.4333694474539545 Oct 29, 2015 9.23 0.02 0.21715526601520088 Oct 28, 2015 9.21 -0.01 -0.10845986984815618 Oct 27, 2015 9.22 -0.01 -0.10834236186348863 Oct 26, 2015 9.23 0.04 0.4352557127312296 Oct 23, 2015 9.19 -0.02 -0.21715526601520088 Oct 22, 2015 9.21 -0.01 -0.10845986984815618 Oct 21, 2015 9.22 0.02 0.21739130434782608 Oct 20, 2015 9.2 0.01 0.1088139281828074 Oct 19, 2015 9.19 0.02 0.21810250817884405 Oct 16, 2015 9.17 0 0 Oct 15, 2015 9.17 -0.01 -0.10893246187363835 Oct 14, 2015 9.18 -0.02 -0.21739130434782608 Oct 13, 2015 9.2 0 0 Oct 12, 2015 9.2 0.04 0.4366812227074236 Oct 9, 2015 9.16 0.02 0.2188183807439825 Oct 8, 2015 9.14 0.07 0.7717750826901875 Oct 7, 2015 9.07 0.03 0.33185840707964603 Oct 6, 2015 9.04 0.07 0.7803790412486065 Oct 5, 2015 8.97 -0.02 -0.22246941045606228 Oct 2, 2015 8.99 -0.01 -0.1111111111111111 Oct 1, 2015 9 0.03 0.33444816053511706 Sep 30, 2015 8.97 -0.07 -0.7743362831858407 Sep 29, 2015 9.04 -0.12 -1.3100436681222707 Sep 28, 2015 9.16 -0.02 -0.2178649237472767 Sep 25, 2015 9.18 -0.05 -0.5417118093174431 Sep 24, 2015 9.23 0 0 Sep 23, 2015 9.23 -0.06 -0.6458557588805167 Sep 22, 2015 9.29 0 0 Sep 21, 2015 9.29 -0.01 -0.10752688172043011 Sep 18, 2015 9.3 -0.01 -0.10741138560687433 Sep 17, 2015 9.31 -0.02 -0.21436227224008575 Sep 16, 2015 9.33 0 0 Sep 15, 2015 9.33 -0.01 -0.10706638115631692 Sep 14, 2015 9.34 -0.01 -0.10695187165775401 Sep 11, 2015 9.35 -0.01 -0.10683760683760683 Sep 10, 2015 9.36 0.03 0.3215434083601286 Sep 9, 2015 9.33 0.02 0.21482277121374865 Sep 8, 2015 9.31 0 0 Sep 7, 2015 9.31 -0.01 -0.1072961373390558 Sep 4, 2015 9.32 0.02 0.21505376344086022 Sep 3, 2015 9.3 0.01 0.10764262648008611 Sep 2, 2015 9.29 -0.02 -0.21482277121374865 Sep 1, 2015 9.31 0.01 0.10752688172043011 Aug 31, 2015 9.3 -0.02 -0.2145922746781116 Aug 28, 2015 9.32 0.05 0.5393743257820928 Aug 27, 2015 9.27 -0.01 -0.10775862068965517 Aug 26, 2015 9.28 0.05 0.5417118093174431 Aug 25, 2015 9.23 -0.07 -0.7526881720430108 Aug 24, 2015 9.3 -0.02 -0.2145922746781116 Aug 21, 2015 9.32 -0.02 -0.21413276231263384 Aug 20, 2015 9.34 -0.02 -0.21367521367521367 Aug 19, 2015 9.36 -0.01 -0.10672358591248667 Aug 18, 2015 9.37 0 0 Aug 17, 2015 9.37 0 0 Aug 14, 2015 9.37 0.02 0.21390374331550802 Aug 13, 2015 9.35 -0.02 -0.21344717182497333 Aug 12, 2015 9.37 -0.04 -0.4250797024442083 Aug 11, 2015 9.41 0 0 Aug 10, 2015 9.41 -0.03 -0.3177966101694915 Aug 7, 2015 9.44 -0.03 -0.3167898627243928 Aug 6, 2015 9.47 -0.01 -0.10548523206751055 Aug 5, 2015 9.48 0 0 Aug 4, 2015 9.48 -0.01 -0.1053740779768177 Aug 3, 2015 9.49 0 0 Jul 31, 2015 9.49 -0.01 -0.10526315789473684 Jul 30, 2015 9.5 0.03 0.3167898627243928 Jul 29, 2015 9.47 0.03 0.3177966101694915 Jul 28, 2015 9.44 -0.03 -0.3167898627243928 Jul 27, 2015 9.47 -0.01 -0.10548523206751055 Jul 24, 2015 9.48 0 0 Jul 23, 2015 9.48 -0.03 -0.31545741324921134 Jul 22, 2015 9.51 -0.03 -0.31446540880503143 Jul 21, 2015 9.54 -0.01 -0.10471204188481675 Jul 20, 2015 9.55 -0.02 -0.2089864158829676 Jul 17, 2015 9.57 0 0 Jul 16, 2015 9.57 0.01 0.10460251046025104 Jul 15, 2015 9.56 0.01 0.10471204188481675 Jul 14, 2015 9.55 0.02 0.2098635886673662 Jul 13, 2015 9.53 0.03 0.3157894736842105 Jul 10, 2015 9.5 0.01 0.1053740779768177 Jul 9, 2015 9.49 -0.01 -0.10526315789473684 Jul 8, 2015 9.5 -0.01 -0.10515247108307045 Jul 7, 2015 9.51 -0.03 -0.31446540880503143 Jul 6, 2015 9.54 0 0 Jul 3, 2015 9.54 0 0 Jul 2, 2015 9.54 -0.04 -0.4175365344467641 Jul 1, 2015 9.58 0.06 0.6302521008403361 Jun 30, 2015 9.52 -0.09 -0.9365244536940687 Jun 29, 2015 9.61 -0.02 -0.20768431983385255 Jun 26, 2015 9.63 -0.01 -0.1037344398340249 Jun 25, 2015 9.64 -0.01 -0.10362694300518134 Jun 24, 2015 9.65 0.02 0.20768431983385255 Jun 22, 2015 9.63 -0.03 -0.3105590062111801 Jun 19, 2015 9.66 0.02 0.2074688796680498 Jun 18, 2015 9.64 0.07 0.7314524555903866 Jun 17, 2015 9.57 -0.01 -0.10438413361169102 Jun 16, 2015 9.58 -0.04 -0.4158004158004158 Jun 15, 2015 9.62 0 0 Jun 12, 2015 9.62 0.02 0.20833333333333334 Jun 11, 2015 9.6 0 0 Jun 10, 2015 9.6 -0.03 -0.3115264797507788 Jun 9, 2015 9.63 -0.01 -0.1037344398340249 Jun 8, 2015 9.64 -0.03 -0.31023784901758017 Jun 5, 2015 9.67 -0.02 -0.20639834881320948 Jun 4, 2015 9.69 -0.02 -0.2059732234809475 Jun 3, 2015 9.71 0 0 Jun 2, 2015 9.71 0 0 Jun 1, 2015 9.71 0.01 0.10309278350515463 May 29, 2015 9.7 -0.05 -0.5128205128205128 May 28, 2015 9.75 0.02 0.20554984583761562 May 27, 2015 9.73 0 0 May 26, 2015 9.73 0.01 0.102880658436214 May 22, 2015 9.72 0.01 0.10298661174047374 May 21, 2015 9.71 -0.01 -0.102880658436214 May 20, 2015 9.72 0 0 May 19, 2015 9.72 -0.06 -0.6134969325153374 May 18, 2015 9.78 0.07 0.7209062821833162 May 15, 2015 9.71 0.03 0.30991735537190085 May 13, 2015 9.68 -0.04 -0.411522633744856 May 12, 2015 9.72 0 0 May 11, 2015 9.72 0.03 0.30959752321981426 May 8, 2015 9.69 -0.01 -0.10309278350515463 May 7, 2015 9.7 -0.01 -0.10298661174047374 May 6, 2015 9.71 -0.01 -0.102880658436214 May 5, 2015 9.72 0.02 0.20618556701030927 May 4, 2015 9.7 0 0 Apr 30, 2015 9.7 -0.06 -0.6147540983606558 Apr 29, 2015 9.76 0.01 0.10256410256410256 Apr 28, 2015 9.75 0.01 0.1026694045174538 Apr 27, 2015 9.74 0.02 0.205761316872428 Apr 24, 2015 9.72 -0.01 -0.10277492291880781 Apr 23, 2015 9.73 0 0 Apr 22, 2015 9.73 0.01 0.102880658436214 Apr 21, 2015 9.72 0.01 0.10298661174047374 Apr 20, 2015 9.71 -0.01 -0.102880658436214 Apr 17, 2015 9.72 -0.01 -0.10277492291880781 Apr 16, 2015 9.73 0.01 0.102880658436214 Apr 15, 2015 9.72 0 0 Apr 14, 2015 9.72 0.01 0.10298661174047374 Apr 13, 2015 9.71 0.01 0.10309278350515463 Apr 10, 2015 9.7 0 0 Apr 9, 2015 9.7 0.01 0.10319917440660474 Apr 8, 2015 9.69 0.03 0.3105590062111801 Apr 7, 2015 9.66 0.03 0.3115264797507788 Apr 2, 2015 9.63 0.01 0.10395010395010396 Apr 1, 2015 9.62 0.01 0.1040582726326743 Mar 31, 2015 9.61 -0.02 -0.20768431983385255 Mar 30, 2015 9.63 0.01 0.10395010395010396 Mar 27, 2015 9.62 -0.02 -0.2074688796680498 Mar 26, 2015 9.64 0 0 Mar 25, 2015 9.64 0.02 0.2079002079002079 Mar 24, 2015 9.62 0 0 Mar 23, 2015 9.62 0.01 0.1040582726326743 Mar 20, 2015 9.61 0.03 0.31315240083507306 Mar 19, 2015 9.58 0 0 Mar 18, 2015 9.58 -0.03 -0.31217481789802287 Mar 17, 2015 9.61 -0.02 -0.20768431983385255 Mar 16, 2015 9.63 -0.03 -0.3105590062111801 Mar 13, 2015 9.66 0.02 0.2074688796680498 Mar 12, 2015 9.64 0 0 Mar 11, 2015 9.64 -0.03 -0.31023784901758017 Mar 10, 2015 9.67 -0.03 -0.30927835051546393 Mar 9, 2015 9.7 -0.02 -0.205761316872428 Mar 6, 2015 9.72 0 0 Mar 5, 2015 9.72 -0.01 -0.10277492291880781 Mar 4, 2015 9.73 -0.01 -0.1026694045174538 Mar 3, 2015 9.74 0.01 0.10277492291880781 Mar 2, 2015 9.73 0.01 0.102880658436214 Feb 27, 2015 9.72 -0.03 -0.3076923076923077 Feb 26, 2015 9.75 0.02 0.20554984583761562 Feb 25, 2015 9.73 0.01 0.102880658436214 Feb 24, 2015 9.72 0.01 0.10298661174047374 Feb 23, 2015 9.71 0.01 0.10309278350515463 Feb 20, 2015 9.7 -0.01 -0.10298661174047374 Feb 19, 2015 9.71 0.01 0.10309278350515463 Feb 18, 2015 9.7 0.01 0.10319917440660474 Feb 17, 2015 9.69 0 0 Feb 16, 2015 9.69 0.03 0.3105590062111801 Feb 13, 2015 9.66 0.01 0.10362694300518134 Feb 12, 2015 9.65 0 0 Feb 11, 2015 9.65 0 0 Feb 10, 2015 9.65 0.01 0.1037344398340249 Feb 9, 2015 9.64 0.02 0.2079002079002079 Feb 6, 2015 9.62 0.02 0.20833333333333334 Feb 5, 2015 9.6 0.01 0.10427528675703858 Feb 4, 2015 9.59 0.04 0.418848167539267 Feb 3, 2015 9.55 0 0 Feb 2, 2015 9.55 0.01 0.10482180293501048 Jan 30, 2015 9.54 -0.04 -0.4175365344467641 Jan 29, 2015 9.58 0.01 0.1044932079414838 Jan 28, 2015 9.57 -0.01 -0.10438413361169102 Jan 27, 2015 9.58 0.02 0.20920502092050208 Jan 26, 2015 9.56 0.01 0.10471204188481675 Jan 23, 2015 9.55 0.02 0.2098635886673662 Jan 22, 2015 9.53 0.01 0.10504201680672269 Jan 21, 2015 9.52 0 0 Jan 20, 2015 9.52 0 0 Jan 19, 2015 9.52 0.01 0.10515247108307045 Jan 16, 2015 9.51 0 0 Jan 15, 2015 9.51 -0.02 -0.2098635886673662 Jan 14, 2015 9.53 0 0 Jan 13, 2015 9.53 -0.01 -0.10482180293501048 Jan 12, 2015 9.54 0.01 0.1049317943336831 Jan 9, 2015 9.53 0.03 0.3157894736842105 Jan 8, 2015 9.5 0.02 0.2109704641350211 Jan 7, 2015 9.48 -0.03 -0.31545741324921134 Jan 6, 2015 9.51 -0.04 -0.418848167539267 Jan 5, 2015 9.55 0 0 Jan 2, 2015 9.55 0.01 0.10482180293501048 Dec 31, 2014 9.54 -0.05 -0.5213764337851929 Dec 30, 2014 9.59 -0.01 -0.10416666666666667 Dec 29, 2014 9.6 -- -- Dec 23, 2014 9.57 0.02 0.2094240837696335 Dec 22, 2014 9.55 0.03 0.31512605042016806 Dec 19, 2014 9.52 0.1 1.0615711252653928 Dec 18, 2014 9.42 0.07 0.7486631016042781 Dec 17, 2014 9.35 -0.05 -0.5319148936170213 Dec 16, 2014 9.4 -0.04 -0.423728813559322 Dec 15, 2014 9.44 -0.08 -0.8403361344537815 Dec 12, 2014 9.52 -0.04 -0.41841004184100417 Dec 11, 2014 9.56 -0.04 -0.4166666666666667 Dec 10, 2014 9.6 -0.06 -0.6211180124223602 Dec 9, 2014 9.66 -0.02 -0.2066115702479339 Dec 8, 2014 9.68 -0.01 -0.10319917440660474 Dec 5, 2014 9.69 0 0 Dec 4, 2014 9.69 0.01 0.10330578512396695 Dec 3, 2014 9.68 -0.03 -0.30895983522142123 Dec 2, 2014 9.71 -0.06 -0.6141248720573184 Dec 1, 2014 9.77 -0.02 -0.20429009193054137 Nov 28, 2014 9.79 -0.03 -0.3054989816700611 Nov 27, 2014 9.82 0 0 Nov 26, 2014 9.82 0.01 0.1019367991845056 Nov 25, 2014 9.81 0.01 0.10204081632653061 Nov 24, 2014 9.8 0.03 0.3070624360286592 Nov 21, 2014 9.77 0.01 0.10245901639344263 Nov 20, 2014 9.76 -0.02 -0.20449897750511248 Nov 19, 2014 9.78 -0.02 -0.20408163265306123 Nov 18, 2014 9.8 -0.01 -0.1019367991845056 Nov 17, 2014 9.81 -0.01 -0.10183299389002037 Nov 14, 2014 9.82 -0.01 -0.1017293997965412 Nov 13, 2014 9.83 0.02 0.2038735983690112 Nov 12, 2014 9.81 0 0 Nov 11, 2014 9.81 0 0 Nov 10, 2014 9.81 0.01 0.10204081632653061 Nov 7, 2014 9.8 0 0 Nov 6, 2014 9.8 0.02 0.20449897750511248 Nov 5, 2014 9.78 -0.02 -0.20408163265306123 Nov 4, 2014 9.8 -0.01 -0.1019367991845056 Nov 3, 2014 9.81 0.02 0.20429009193054137 Oct 31, 2014 9.79 -0.04 -0.4069175991861648 Oct 30, 2014 9.83 0.01 0.10183299389002037 Oct 29, 2014 9.82 0.02 0.20408163265306123 Oct 28, 2014 9.8 0 0 Oct 27, 2014 9.8 -0.01 -0.1019367991845056 Oct 24, 2014 9.81 0.02 0.20429009193054137 Oct 23, 2014 9.79 0 0 Oct 22, 2014 9.79 0.08 0.82389289392379 Oct 21, 2014 9.71 0.02 0.20639834881320948 Oct 20, 2014 9.69 0.1 1.0427528675703859 Oct 17, 2014 9.59 0.05 0.5241090146750524 Oct 16, 2014 9.54 -0.04 -0.4175365344467641 Oct 15, 2014 9.58 -0.06 -0.6224066390041494 Oct 14, 2014 9.64 -0.01 -0.10362694300518134 Oct 13, 2014 9.65 -0.06 -0.6179196704428425 Oct 10, 2014 9.71 -0.04 -0.41025641025641024 Oct 9, 2014 9.75 -0.03 -0.3067484662576687 Oct 8, 2014 9.78 -0.02 -0.20408163265306123 Oct 7, 2014 9.8 0.01 0.10214504596527069 Oct 6, 2014 9.79 0.05 0.5133470225872689 Oct 3, 2014 9.74 0 0 Oct 2, 2014 9.74 0 0 Oct 1, 2014 9.74 0.02 0.205761316872428 Sep 30, 2014 9.72 -0.08 -0.8163265306122449 Sep 29, 2014 9.8 -0.03 -0.3051881993896236 Sep 26, 2014 9.83 -0.04 -0.40526849037487334 Sep 25, 2014 9.87 -0.03 -0.30303030303030304 Sep 24, 2014 9.9 -0.03 -0.3021148036253776 Sep 23, 2014 9.93 -0.01 -0.1006036217303823 Sep 22, 2014 9.94 0 0 Sep 19, 2014 9.94 0.01 0.10070493454179255 Sep 18, 2014 9.93 0.01 0.10080645161290322 Sep 17, 2014 9.92 -0.01 -0.10070493454179255 Sep 16, 2014 9.93 -0.01 -0.1006036217303823 Sep 15, 2014 9.94 0 0 Sep 12, 2014 9.94 -0.01 -0.10050251256281408 Sep 11, 2014 9.95 -0.02 -0.20060180541624875 Sep 10, 2014 9.97 0 0 Sep 9, 2014 9.97 -0.01 -0.10020040080160321 Sep 8, 2014 9.98 -0.01 -0.1001001001001001 Sep 5, 2014 9.99 -0.02 -0.1998001998001998 Sep 4, 2014 10.01 -0.01 -0.0998003992015968 Sep 3, 2014 10.02 0.01 0.0999000999000999 Sep 2, 2014 10.01 -0.01 -0.0998003992015968 Sep 1, 2014 10.02 0 0 Aug 29, 2014 10.02 -0.03 -0.29850746268656714 Aug 28, 2014 10.05 -0.01 -0.09940357852882704 Aug 27, 2014 10.06 0.01 0.09950248756218906 Aug 26, 2014 10.05 0.01 0.099601593625498 Aug 25, 2014 10.04 0.01 0.09970089730807577 Aug 22, 2014 10.03 0.01 0.0998003992015968 Aug 21, 2014 10.02 0 0 Aug 20, 2014 10.02 0.01 0.0999000999000999 Aug 19, 2014 10.01 0.02 0.2002002002002002 Aug 18, 2014 9.99 0.05 0.5030181086519114 Aug 14, 2014 9.94 0.03 0.30272452068617556 Aug 13, 2014 9.91 0.01 0.10101010101010101 Aug 12, 2014 9.9 0.03 0.303951367781155 Aug 11, 2014 9.87 0 0 Aug 8, 2014 9.87 0.01 0.10141987829614604 Aug 7, 2014 9.86 -0.02 -0.20242914979757085 Aug 6, 2014 9.88 0.03 0.30456852791878175 Aug 5, 2014 9.85 0.02 0.2034587995930824 Aug 4, 2014 9.83 -0.05 -0.5060728744939271 Aug 1, 2014 9.88 -0.05 -0.5035246727089627 Jul 31, 2014 9.93 -0.07 -0.7 Jul 30, 2014 10 -0.02 -0.1996007984031936 Jul 29, 2014 10.02 -0.01 -0.09970089730807577 Jul 28, 2014 10.03 0.02 0.1998001998001998 Jul 25, 2014 10.01 0.01 0.1 Jul 24, 2014 10 0.02 0.20040080160320642 Jul 23, 2014 9.98 0 0 Jul 22, 2014 9.98 -0.01 -0.1001001001001001 Jul 21, 2014 9.99 -0.01 -0.1 Jul 18, 2014 10 -0.01 -0.0999000999000999 Jul 17, 2014 10.01 -0.01 -0.0998003992015968 Jul 16, 2014 10.02 -0.01 -0.09970089730807577 Jul 15, 2014 10.03 -0.01 -0.099601593625498 Jul 14, 2014 10.04 0.01 0.09970089730807577 Jul 11, 2014 10.03 -0.02 -0.19900497512437812 Jul 10, 2014 10.05 -0.01 -0.09940357852882704 Jul 9, 2014 10.06 0 0 Jul 8, 2014 10.06 -0.01 -0.09930486593843098 Jul 7, 2014 10.07 0.06 0.5994005994005994 Jul 4, 2014 10.01 -0.06 -0.5958291956305859 Jul 3, 2014 10.07 0 0 Jul 2, 2014 10.07 0 0 Jul 1, 2014 10.07 0.01 0.09940357852882704 Jun 30, 2014 10.06 -0.03 -0.29732408325074333 Jun 27, 2014 10.09 0 0 Jun 26, 2014 10.09 0 0 Jun 25, 2014 10.09 -0.01 -0.09900990099009901 Jun 24, 2014 10.1 0.01 0.09910802775024777 Jun 20, 2014 10.09 0.02 0.19860973187686196 Jun 19, 2014 10.07 0 0 Jun 18, 2014 10.07 0.01 0.09940357852882704 Jun 17, 2014 10.06 0.01 0.09950248756218906 Jun 16, 2014 10.05 0 0 Jun 13, 2014 10.05 0.01 0.099601593625498 Jun 12, 2014 10.04 -0.01 -0.09950248756218906 Jun 11, 2014 10.05 0.01 0.099601593625498 Jun 10, 2014 10.04 0.02 0.1996007984031936 Jun 6, 2014 10.02 0.02 0.2 Jun 4, 2014 10 0 0 Jun 3, 2014 10 -- -- Apr 24, 2014 10.78 0 0 Apr 23, 2014 10.78 0 0 Apr 22, 2014 10.78 0.01 0.09285051067780872 Apr 17, 2014 10.77 0.01 0.09293680297397769 Apr 16, 2014 10.76 0.01 0.09302325581395349 Apr 15, 2014 10.75 0.01 0.0931098696461825 Apr 14, 2014 10.74 -0.02 -0.18587360594795538 Apr 11, 2014 10.76 -0.03 -0.27803521779425394 Apr 10, 2014 10.79 0.01 0.09276437847866419 Apr 9, 2014 10.78 0.01 0.09285051067780872 Apr 8, 2014 10.77 -0.02 -0.18535681186283595 Apr 7, 2014 10.79 0.02 0.18570102135561745 Apr 4, 2014 10.77 0 0 Apr 3, 2014 10.77 0.01 0.09293680297397769 Apr 2, 2014 10.76 0.03 0.27958993476234856 Apr 1, 2014 10.73 0.01 0.09328358208955224 Mar 31, 2014 10.72 -0.13 -1.1981566820276497 Mar 28, 2014 10.85 0.01 0.09225092250922509 Mar 27, 2014 10.84 -0.01 -0.09216589861751152 Mar 26, 2014 10.85 0 0 Mar 25, 2014 10.85 0.01 0.09225092250922509 Mar 24, 2014 10.84 0 0 Mar 21, 2014 10.84 -0.01 -0.09216589861751152 Mar 20, 2014 10.85 0.01 0.09225092250922509 Mar 19, 2014 10.84 0.01 0.09233610341643583 Mar 18, 2014 10.83 0.08 0.7441860465116279 Mar 17, 2014 10.75 -0.08 -0.7386888273314867 Mar 14, 2014 10.83 0 0 Mar 13, 2014 10.83 -0.01 -0.09225092250922509 Mar 12, 2014 10.84 -0.01 -0.09216589861751152 Mar 11, 2014 10.85 -0.01 -0.09208103130755065 Mar 10, 2014 10.86 -0.02 -0.18382352941176472 Mar 7, 2014 10.88 0 0 Mar 6, 2014 10.88 0.01 0.09199632014719411 Mar 5, 2014 10.87 0.01 0.09208103130755065 Mar 4, 2014 10.86 0 0 Mar 3, 2014 10.86 0.01 0.09216589861751152 Feb 28, 2014 10.85 -0.03 -0.2757352941176471 Feb 27, 2014 10.88 0.02 0.1841620626151013 Feb 26, 2014 10.86 0.01 0.09216589861751152 Feb 25, 2014 10.85 0.01 0.09225092250922509 Feb 24, 2014 10.84 0.01 0.09233610341643583 Feb 21, 2014 10.83 0.01 0.09242144177449169 Feb 20, 2014 10.82 0.02 0.18518518518518517 Feb 19, 2014 10.8 0.01 0.09267840593141798 Feb 18, 2014 10.79 0 0 Feb 17, 2014 10.79 0.01 0.09276437847866419 Feb 14, 2014 10.78 0.02 0.18587360594795538 Feb 13, 2014 10.76 0.02 0.186219739292365 Feb 12, 2014 10.74 0.02 0.1865671641791045 Feb 11, 2014 10.72 0.02 0.18691588785046728 Feb 10, 2014 10.7 0.02 0.18726591760299627 Feb 7, 2014 10.68 0.02 0.18761726078799248 Feb 6, 2014 10.66 0.01 0.09389671361502347 Feb 5, 2014 10.65 0 0 Feb 4, 2014 10.65 -0.03 -0.2808988764044944 Feb 3, 2014 10.68 0 0 Jan 31, 2014 10.68 -0.04 -0.373134328358209 Jan 30, 2014 10.72 -0.01 -0.09319664492078285 Jan 29, 2014 10.73 0.01 0.09328358208955224 Jan 28, 2014 10.72 -0.01 -0.09319664492078285 Jan 27, 2014 10.73 -0.05 -0.46382189239332094 Jan 24, 2014 10.78 -0.02 -0.18518518518518517 Jan 23, 2014 10.8 0.01 0.09267840593141798 Jan 22, 2014 10.79 -0.01 -0.09259259259259259 Jan 21, 2014 10.8 0.01 0.09267840593141798 Jan 20, 2014 10.79 0 0 Jan 17, 2014 10.79 0.01 0.09276437847866419 Jan 16, 2014 10.78 0.01 0.09285051067780872 Jan 15, 2014 10.77 0.02 0.18604651162790697 Jan 14, 2014 10.75 -0.01 -0.09293680297397769 Jan 13, 2014 10.76 0.02 0.186219739292365 Jan 10, 2014 10.74 0.01 0.09319664492078285 Jan 9, 2014 10.73 0.02 0.18674136321195145 Jan 8, 2014 10.71 0.01 0.09345794392523364 Jan 7, 2014 10.7 0.02 0.18726591760299627 Jan 6, 2014 10.68 0 0 Jan 3, 2014 10.68 0.01 0.09372071227741331 Jan 2, 2014 10.67 0.01 0.09380863039399624 Dec 31, 2013 10.66 -0.04 -0.37383177570093457 Dec 30, 2013 10.7 0 0 Dec 27, 2013 10.7 0.01 0.09354536950420954 Dec 23, 2013 10.69 0.02 0.18744142455482662 Dec 20, 2013 10.67 0.01 0.09380863039399624 Dec 19, 2013 10.66 0.01 0.09389671361502347 Dec 18, 2013 10.65 -0.01 -0.09380863039399624 Dec 17, 2013 10.66 0.01 0.09389671361502347 Dec 16, 2013 10.65 0.01 0.09398496240601503 Dec 13, 2013 10.64 0 0 Dec 12, 2013 10.64 -0.01 -0.09389671361502347 Dec 11, 2013 10.65 0 0 Dec 10, 2013 10.65 0.01 0.09398496240601503 Dec 9, 2013 10.64 0.02 0.18832391713747645 Dec 6, 2013 10.62 0.01 0.0942507068803016 Dec 5, 2013 10.61 0 0 Dec 4, 2013 10.61 -0.01 -0.09416195856873823 Dec 3, 2013 10.62 -0.01 -0.09407337723424271 Dec 2, 2013 10.63 0.01 0.09416195856873823 Nov 29, 2013 10.62 -0.04 -0.37523452157598497 Nov 28, 2013 10.66 0.01 0.09389671361502347 Nov 27, 2013 10.65 0.01 0.09398496240601503 Nov 26, 2013 10.64 0.02 0.18832391713747645 Nov 25, 2013 10.62 0.01 0.0942507068803016 Nov 22, 2013 10.61 -0.01 -0.09416195856873823 Nov 21, 2013 10.62 0.01 0.0942507068803016 Nov 20, 2013 10.61 0 0 Nov 19, 2013 10.61 0.01 0.09433962264150944 Nov 18, 2013 10.6 0.02 0.1890359168241966 Nov 15, 2013 10.58 0.02 0.1893939393939394 Nov 14, 2013 10.56 0 0 Nov 13, 2013 10.56 -0.01 -0.0946073793755913 Nov 12, 2013 10.57 0 0 Nov 11, 2013 10.57 -0.02 -0.18885741265344666 Nov 8, 2013 10.59 0 0 Nov 7, 2013 10.59 -0.01 -0.09433962264150944 Nov 6, 2013 10.6 -0.01 -0.0942507068803016 Nov 5, 2013 10.61 0 0 Nov 4, 2013 10.61 0.01 0.09433962264150944 Oct 31, 2013 10.6 -0.04 -0.37593984962406013 Oct 30, 2013 10.64 0.01 0.09407337723424271 Oct 29, 2013 10.63 0 0 Oct 28, 2013 10.63 -0.01 -0.09398496240601503 Oct 25, 2013 10.64 0.02 0.18832391713747645 Oct 24, 2013 10.62 0.01 0.0942507068803016 Oct 23, 2013 10.61 0.01 0.09433962264150944 Oct 22, 2013 10.6 0.01 0.09442870632672333 Oct 21, 2013 10.59 0.04 0.3791469194312796 Oct 18, 2013 10.55 0.03 0.28517110266159695 Oct 17, 2013 10.52 0.01 0.09514747859181731 Oct 16, 2013 10.51 0.01 0.09523809523809523 Oct 15, 2013 10.5 0 0 Oct 14, 2013 10.5 0.01 0.09532888465204957 Oct 11, 2013 10.49 0.02 0.19102196752626552 Oct 10, 2013 10.47 0 0 Oct 9, 2013 10.47 -0.01 -0.09541984732824428 Oct 8, 2013 10.48 0 0 Oct 7, 2013 10.48 0.02 0.19120458891013384 Oct 4, 2013 10.46 0.01 0.09569377990430622 Oct 3, 2013 10.45 0.01 0.09578544061302682 Oct 2, 2013 10.44 0.01 0.09587727708533078 Oct 1, 2013 10.43 -0.03 -0.28680688336520077 Sep 30, 2013 10.46 -0.06 -0.5703422053231939 Sep 27, 2013 10.52 0 0 Sep 26, 2013 10.52 -0.01 -0.0949667616334283 Sep 25, 2013 10.53 0.01 0.09505703422053231 Sep 24, 2013 10.52 -0.01 -0.0949667616334283 Sep 23, 2013 10.53 -0.01 -0.09487666034155598 Sep 20, 2013 10.54 0.05 0.47664442326024786 Sep 19, 2013 10.49 0.02 0.19102196752626552 Sep 18, 2013 10.47 0.01 0.09560229445506692 Sep 17, 2013 10.46 0.03 0.28763183125599234 Sep 16, 2013 10.43 0.01 0.09596928982725528 Sep 13, 2013 10.42 0.02 0.19230769230769232 Sep 12, 2013 10.4 0.01 0.09624639076034648 Sep 11, 2013 10.39 0.01 0.09633911368015415 Sep 10, 2013 10.38 0.01 0.09643201542912247 Sep 9, 2013 10.37 0.01 0.09652509652509653 Sep 6, 2013 10.36 0 0 Sep 5, 2013 10.36 0.01 0.0966183574879227 Sep 4, 2013 10.35 0.01 0.09671179883945841 Sep 3, 2013 10.34 0.01 0.0968054211035818 Sep 2, 2013 10.33 0.01 0.09689922480620156 Aug 30, 2013 10.32 -0.04 -0.3861003861003861 Aug 29, 2013 10.36 0 0 Aug 28, 2013 10.36 -0.01 -0.09643201542912247 Aug 27, 2013 10.37 0.01 0.09652509652509653 Aug 26, 2013 10.36 0.01 0.0966183574879227 Aug 23, 2013 10.35 0 0 Aug 22, 2013 10.35 -0.01 -0.09652509652509653 Aug 21, 2013 10.36 0 0 Aug 20, 2013 10.36 -0.03 -0.28873917228103946 Aug 19, 2013 10.39 0 0 Aug 16, 2013 10.39 -0.04 -0.3835091083413231 Aug 14, 2013 10.43 0 0 Aug 13, 2013 10.43 0 0 Aug 12, 2013 10.43 0.01 0.09596928982725528 Aug 9, 2013 10.42 0.01 0.09606147934678194 Aug 8, 2013 10.41 -0.01 -0.09596928982725528 Aug 7, 2013 10.42 -0.01 -0.09587727708533078 Aug 6, 2013 10.43 -0.01 -0.09578544061302682 Aug 5, 2013 10.44 0 0 Aug 2, 2013 10.44 0 0 Aug 1, 2013 10.44 0 0 Jul 31, 2013 10.44 -0.05 -0.47664442326024786 Jul 30, 2013 10.49 0 0 Jul 29, 2013 10.49 0 0 Jul 26, 2013 10.49 -0.04 -0.3798670465337132 Jul 25, 2013 10.53 -0.03 -0.2840909090909091 Jul 24, 2013 10.56 0 0 Jul 23, 2013 10.56 0.02 0.18975332068311196 Jul 22, 2013 10.54 0.03 0.285442435775452 Jul 19, 2013 10.51 0.04 0.38204393505253104 Jul 18, 2013 10.47 0.03 0.28735632183908044 Jul 17, 2013 10.44 0.03 0.2881844380403458 Jul 16, 2013 10.41 0.02 0.19249278152069296 Jul 15, 2013 10.39 0.03 0.28957528957528955 Jul 12, 2013 10.36 0.06 0.5825242718446602 Jul 11, 2013 10.3 0.02 0.19455252918287938 Jul 10, 2013 10.28 0.03 0.2926829268292683 Jul 9, 2013 10.25 -0.01 -0.09746588693957114 Jul 8, 2013 10.26 -0.01 -0.09737098344693282 Jul 5, 2013 10.27 0.01 0.09746588693957114 Jul 4, 2013 10.26 -0.01 -0.09737098344693282 Jul 3, 2013 10.27 0 0 Jul 2, 2013 10.27 0.02 0.1951219512195122 Jul 1, 2013 10.25 0.02 0.19550342130987292 Jun 28, 2013 10.23 0.02 0.1958863858961802 Jun 27, 2013 10.21 0.04 0.39331366764995085 Jun 26, 2013 10.17 -0.01 -0.09823182711198428 Jun 25, 2013 10.18 -0.12 -1.1650485436893203 Jun 24, 2013 10.3 -0.03 -0.2904162633107454 Jun 21, 2013 10.33 -0.14 -1.3371537726838587 Jun 20, 2013 10.47 -0.01 -0.09541984732824428 Jun 19, 2013 10.48 0 0 Jun 18, 2013 10.48 0.03 0.28708133971291866 Jun 17, 2013 10.45 0.04 0.38424591738712777 Jun 14, 2013 10.41 0.05 0.4826254826254826 Jun 13, 2013 10.36 -0.06 -0.5758157389635317 Jun 12, 2013 10.42 -0.07 -0.667302192564347 Jun 11, 2013 10.49 -0.01 -0.09523809523809523 Jun 10, 2013 10.5 0.06 0.5747126436781609 Jun 7, 2013 10.44 -0.01 -0.09569377990430622 Jun 6, 2013 10.45 -0.08 -0.7597340930674265 Jun 5, 2013 10.53 -0.03 -0.2840909090909091 Jun 4, 2013 10.56 -0.04 -0.37735849056603776 Jun 3, 2013 10.6 -0.03 -0.28222013170272814 May 31, 2013 10.63 -0.06 -0.5612722170252572 May 30, 2013 10.69 -0.05 -0.4655493482309125 May 29, 2013 10.74 -0.01 -0.09302325581395349 May 28, 2013 10.75 0 0 May 27, 2013 10.75 0 0 May 24, 2013 10.75 -0.04 -0.3707136237256719 May 23, 2013 10.79 -0.08 -0.7359705611775529 May 22, 2013 10.87 0.01 0.09208103130755065 May 21, 2013 10.86 0.09 0.8356545961002786 May 17, 2013 10.77 -0.01 -0.09276437847866419 May 16, 2013 10.78 0 0 May 15, 2013 10.78 0 0 May 14, 2013 10.78 0.03 0.27906976744186046 May 13, 2013 10.75 -0.08 -0.7386888273314867 May 10, 2013 10.83 0.01 0.09242144177449169 May 8, 2013 10.82 0.02 0.18518518518518517 May 7, 2013 10.8 0.01 0.09267840593141798 May 6, 2013 10.79 0.03 0.2788104089219331 May 3, 2013 10.76 0.03 0.27958993476234856 May 2, 2013 10.73 0.03 0.2803738317757009 Apr 30, 2013 10.7 -0.03 -0.27958993476234856 Apr 29, 2013 10.73 0.02 0.18674136321195145 Apr 26, 2013 10.71 0.02 0.19 Apr 25, 2013 10.69 0.02 0.19 Apr 24, 2013 10.67 0.02 0.19 Apr 23, 2013 10.65 0.01 0.09 Apr 22, 2013 10.64 0.01 0.09 Apr 19, 2013 10.63 0 0 Apr 18, 2013 10.63 -0.02 -0.19 Apr 17, 2013 10.65 0.01 0.09 Apr 16, 2013 10.64 -0.03 -0.28 Apr 15, 2013 10.67 0.01 0.09 Apr 12, 2013 10.66 0.03 0.28 Apr 11, 2013 10.63 0.02 0.19 Apr 10, 2013 10.61 0.02 0.19 Apr 9, 2013 10.59 0.01 0.09 Apr 8, 2013 10.58 0 0 Apr 5, 2013 10.58 -0.01 -0.09 Apr 4, 2013 10.59 0 0 Apr 3, 2013 10.59 0.01 0.09 Apr 2, 2013 10.58 0.01 0.09 Mar 28, 2013 10.57 -0.04 -0.38 Mar 27, 2013 10.61 -0.01 -0.09 Mar 26, 2013 10.62 0 0 Mar 25, 2013 10.62 0.01 0.09 Mar 22, 2013 10.61 0 0 Mar 21, 2013 10.61 0 0 Mar 20, 2013 10.61 0.01 0.09 Mar 19, 2013 10.6 -0.01 -0.09 Mar 18, 2013 10.61 0.01 0.09 Mar 15, 2013 10.6 0.01 0.09 Mar 14, 2013 10.59 0.01 0.09 Mar 13, 2013 10.58 0 0 Mar 12, 2013 10.58 0.01 0.09 Mar 11, 2013 10.57 0 0 Mar 8, 2013 10.57 0.01 0.09 Mar 7, 2013 10.56 0.01 0.09 Mar 6, 2013 10.55 0.02 0.19 Mar 5, 2013 10.53 0.01 0.1 Mar 4, 2013 10.52 0.01 0.1 Mar 1, 2013 10.51 0.01 0.1 Feb 28, 2013 10.5 -0.03 -0.28 Feb 27, 2013 10.53 -0.01 -0.09 Feb 26, 2013 10.54 0.01 0.09 Feb 25, 2013 10.53 0.01 0.1 Feb 22, 2013 10.52 -0.01 -0.09 Feb 21, 2013 10.53 -0.01 -0.09 Feb 20, 2013 10.54 0 0 Feb 19, 2013 10.54 0 0 Feb 18, 2013 10.54 0.01 0.09 Feb 15, 2013 10.53 0.01 0.1 Feb 14, 2013 10.52 0.02 0.19 Feb 13, 2013 10.5 0 0 Feb 12, 2013 10.5 0 0 Feb 11, 2013 10.5 0.01 0.1 Feb 8, 2013 10.49 -0.02 -0.19 Feb 7, 2013 10.51 0 0 Feb 6, 2013 10.51 -0.01 -0.1 Feb 5, 2013 10.52 -0.03 -0.28 Feb 4, 2013 10.55 0.02 0.19 Feb 1, 2013 10.53 -0.03 -0.28 Jan 31, 2013 10.56 -0.08 -0.75 Jan 30, 2013 10.64 -0.02 -0.19 Jan 29, 2013 10.66 -0.01 -0.09 Jan 28, 2013 10.67 0.01 0.09 Jan 25, 2013 10.66 0.02 0.19 Jan 24, 2013 10.64 0 0 Jan 23, 2013 10.64 0.01 0.09407337723424271 Jan 22, 2013 10.63 0 0 Jan 21, 2013 10.63 0.01 0.09 Jan 18, 2013 10.62 0.01 0.0942507068803016 Jan 17, 2013 10.61 0.01 0.09433962264150944 Jan 16, 2013 10.6 -0.01 -0.0942507068803016 Jan 15, 2013 10.61 0 0 Jan 14, 2013 10.61 0.01 0.09433962264150944 Jan 11, 2013 10.6 0.02 0.1890359168241966 Jan 10, 2013 10.58 0.02 0.1893939393939394 Jan 9, 2013 10.56 0 0 Jan 8, 2013 10.56 0.01 0.0947867298578199 Jan 7, 2013 10.55 0.01 0.09487666034155598 Jan 4, 2013 10.54 0.02 0.19011406844106463 Jan 3, 2013 10.52 0.05 0.4775549188156638 Jan 2, 2013 10.47 0.01 0.09560229445506692 Dec 31, 2012 10.46 -0.06 -0.5703422053231939 Dec 28, 2012 10.52 0 0 Dec 27, 2012 10.52 -- -- Dec 21, 2012 10.52 0 0 Dec 20, 2012 10.52 0.01 0.09514747859181731 Dec 19, 2012 10.51 0.01 0.09523809523809523 Dec 18, 2012 10.5 0.01 0.09532888465204957 Dec 17, 2012 10.49 0 0 Dec 14, 2012 10.49 0 0 Dec 13, 2012 10.49 0.01 0.09541984732824428 Dec 12, 2012 10.48 0.03 0.28708133971291866 Dec 11, 2012 10.45 0.01 0.09578544061302682 Dec 10, 2012 10.44 0.01 0.09587727708533078 Dec 7, 2012 10.43 0.02 0.19212295869356388 Dec 6, 2012 10.41 0.03 0.29 Dec 5, 2012 10.38 0.02 0.19 Dec 4, 2012 10.36 0.01 0.1 Dec 3, 2012 10.35 0.02 0.19 Nov 30, 2012 10.33 -0.02 -0.19 Nov 29, 2012 10.35 0.01 0.1 Nov 28, 2012 10.34 0.01 0.1 Nov 27, 2012 10.33 0.02 0.19 Nov 26, 2012 10.31 0.01 0.1 Nov 23, 2012 10.3 0 0 Nov 22, 2012 10.3 0.02 0.19 Nov 21, 2012 10.28 0.02 0.19 Nov 20, 2012 10.26 0.03 0.29 Nov 19, 2012 10.23 0 0 Nov 16, 2012 10.23 -0.04 -0.39 Nov 15, 2012 10.27 -0.02 -0.19 Nov 14, 2012 10.29 -0.02 -0.19 Nov 13, 2012 10.31 0.01 0.1 Nov 12, 2012 10.3 -0.03 -0.29 Nov 9, 2012 10.33 -0.02 -0.19 Nov 8, 2012 10.35 -0.01 -0.1 Nov 7, 2012 10.36 0.02 0.19 Nov 6, 2012 10.34 0.01 0.1 Nov 5, 2012 10.33 0.01 0.1 Nov 2, 2012 10.32 0.01 0.1 Oct 31, 2012 10.31 -0.06 -0.58 Oct 29, 2012 10.37 -0.02 -0.19 Oct 26, 2012 10.39 0.01 0.1 Oct 25, 2012 10.38 0 0 Oct 24, 2012 10.38 -0.03 -0.29 Oct 23, 2012 10.41 0 0 Oct 22, 2012 10.41 -0.01 -0.1 Oct 19, 2012 10.42 0.01 0.1 Oct 18, 2012 10.41 0.02 0.19 Oct 17, 2012 10.39 0.03 0.29 Oct 16, 2012 10.36 0.01 0.1 Oct 15, 2012 10.35 0.01 0.1 Oct 12, 2012 10.34 0.02 0.19 Oct 11, 2012 10.32 -0.01 -0.1 Oct 10, 2012 10.33 -0.01 -0.1 Oct 9, 2012 10.34 0 0 Oct 8, 2012 10.34 0.02 0.19 Oct 5, 2012 10.32 0.02 0.19 Oct 4, 2012 10.3 0 0 Oct 3, 2012 10.3 0.01 0.1 Oct 2, 2012 10.29 0.01 0.1 Oct 1, 2012 10.28 0.01 0.1 Sep 28, 2012 10.27 -0.03 -0.29 Sep 27, 2012 10.3 -0.05 -0.48 Sep 26, 2012 10.35 -0.03 -0.29 Sep 25, 2012 10.38 -0.02 -0.19 Sep 24, 2012 10.4 0 0 Sep 21, 2012 10.4 -0.02 -0.19 Sep 20, 2012 10.42 0 0 Sep 19, 2012 10.42 0 0 Sep 18, 2012 10.42 0 0 Sep 17, 2012 10.42 0.05 0.48 Sep 14, 2012 10.37 0.02 0.19 Sep 13, 2012 10.35 0.03 0.29 Sep 12, 2012 10.32 0.02 0.19 Sep 11, 2012 10.3 -- -- Sep 10, 2012 10.34 -- -- Sep 7, 2012 10.24 -- -- Sep 6, 2012 10.21 -- -- Sep 5, 2012 10.21 -- -- Sep 4, 2012 10.2 -- -- Sep 3, 2012 10.2 -- -- Aug 31, 2012 10.19 -0.05 -0.49 Aug 30, 2012 10.24 -- -- Aug 29, 2012 10.23 -- -- Aug 28, 2012 10.29 -- -- Aug 27, 2012 10.22 -- -- Aug 24, 2012 10.22 -- -- Aug 23, 2012 10.22 -- -- Aug 22, 2012 10.21 -- -- Aug 21, 2012 10.2 -- -- Aug 20, 2012 10.19 -- -- Aug 17, 2012 10.24 -- -- Aug 16, 2012 10.24 -- -- Aug 14, 2012 10.19 -- -- Aug 13, 2012 10.19 -- -- Aug 10, 2012 10.19 -- -- Aug 9, 2012 10.19 -- -- Aug 8, 2012 10.19 -- -- Aug 7, 2012 10.17 -- -- Aug 6, 2012 10.15 -- -- Aug 3, 2012 10.13 -- -- Aug 2, 2012 10.13 -- -- Aug 1, 2012 10.12 -- -- Jul 31, 2012 10.1 -0.03 -0.3 Jul 30, 2012 10.13 -- -- Jul 27, 2012 10.1 -- -- Jul 26, 2012 10.08 -- -- Jul 25, 2012 10.08 -- -- Jul 24, 2012 10.09 -- -- Jul 23, 2012 10.12 -- -- Jul 20, 2012 10.11 -- -- Jul 19, 2012 10.1 -- -- Jul 18, 2012 10.08 -- -- Jul 17, 2012 10.07 -- -- Jul 16, 2012 10.07 -- -- Jul 13, 2012 10.13 -- -- Jul 12, 2012 10.07 -- -- Jul 11, 2012 10.07 -- -- Jul 10, 2012 10.05 -- -- Jul 9, 2012 10.05 -- -- Jul 6, 2012 10.05 -- -- Jul 5, 2012 10.04 -- -- Jul 4, 2012 10.04 -- -- Jul 3, 2012 10.02 -- -- Jul 2, 2012 10 -- -- Jun 29, 2012 9.95 -0.06 -0.6 Jun 28, 2012 10.01 -- -- Jun 27, 2012 10 -- -- Jun 26, 2012 9.99 -- -- Jun 25, 2012 10.01 -- -- Jun 22, 2012 10.01 -- -- Jun 21, 2012 10 -- -- Jun 20, 2012 9.97 -- -- Jun 19, 2012 9.92 -- -- Jun 18, 2012 9.91 -- -- Jun 15, 2012 9.88 -- -- Jun 14, 2012 9.88 -- -- Jun 13, 2012 9.87 -- -- Jun 12, 2012 9.88 -- -- Jun 11, 2012 9.87 -- -- Jun 8, 2012 9.86 -- -- Jun 7, 2012 9.8 -- -- Jun 6, 2012 9.75 -- -- Jun 5, 2012 9.76 -- -- Jun 4, 2012 9.79 -- -- Jun 1, 2012 9.84 -- -- May 31, 2012 9.85 -0.08 -0.81 May 30, 2012 9.93 -- -- May 29, 2012 9.91 -- -- May 25, 2012 9.89 -- -- May 24, 2012 9.89 -- -- May 23, 2012 9.91 -- -- May 22, 2012 9.88 -- -- May 21, 2012 9.91 -- -- May 18, 2012 9.87 -- -- May 16, 2012 10.05 -- -- May 15, 2012 10.07 -- -- May 14, 2012 10.1 -- -- May 11, 2012 10.1 -- -- May 10, 2012 10.09 -- -- May 9, 2012 10.1 -- -- May 8, 2012 10.11 -- -- May 7, 2012 10.11 -- -- May 4, 2012 10.11 -- -- May 3, 2012 10.1 -- -- May 2, 2012 10.09 -- -- Apr 30, 2012 10.05 -0.01 -0.1 Apr 27, 2012 10.06 -- -- Apr 26, 2012 10.05 -- -- Apr 25, 2012 10.02 -- -- Apr 24, 2012 10 -- -- Apr 23, 2012 10 -- -- Apr 20, 2012 9.99 -- -- Apr 19, 2012 9.99 -- -- Apr 18, 2012 9.99 -- -- Apr 17, 2012 9.97 -- -- Apr 16, 2012 9.97 -- -- Apr 13, 2012 9.96 -- -- Apr 12, 2012 9.93 -- -- Apr 11, 2012 9.94 -- -- Apr 10, 2012 9.97 -- -- Apr 5, 2012 10 -- -- BGF US Dollar High Yield Bond Fund Fund Inception 04-Jun-2014 Month End Date Monthly Total (NAV) Return Jun 30, 2014 -- Jul 31, 2014 -0.894036 Aug 31, 2014 1.270896 Sep 30, 2014 -2.555689 Oct 31, 2014 1.156379 Nov 30, 2014 0.394297 Dec 31, 2014 -2.089664 Jan 31, 2015 0.426572 Feb 28, 2015 2.289651 Mar 31, 2015 -0.673966 Apr 30, 2015 1.374698 May 31, 2015 0.412702 Jun 30, 2015 -1.419785 Jul 31, 2015 0.110981 Aug 31, 2015 -1.55733 Sep 30, 2015 -3.107937 Oct 31, 2015 2.891596 Nov 30, 2015 -1.503913 Dec 31, 2015 -3.316501 Jan 31, 2016 -1.417614 Feb 29, 2016 0.700142 Mar 31, 2016 2.716853 Apr 30, 2016 3.539523 May 31, 2016 0.37086 Jun 30, 2016 0.02923 Jul 31, 2016 2.687293 Aug 31, 2016 2.142933 Sep 30, 2016 0.443512 Oct 31, 2016 0.239729 Nov 30, 2016 -0.28684 Dec 31, 2016 2.114228 Jan 31, 2017 1.245617 Feb 28, 2017 1.511535 Mar 31, 2017 -0.143602 Apr 30, 2017 1.069792 May 31, 2017 0.935278 Jun 30, 2017 -0.074613 Jul 31, 2017 1.516895 Aug 31, 2017 -0.274754 Sep 30, 2017 1.044001 Oct 31, 2017 0.560418 Nov 30, 2017 -0.177489 Dec 31, 2017 0.423716 Jan 31, 2018 0.689907 Feb 28, 2018 -0.736229 Mar 31, 2018 -0.730267 Apr 30, 2018 1.028757 May 31, 2018 -0.044599 Jun 30, 2018 0.252999 Jul 31, 2018 1.242109 Aug 31, 2018 0.487056 Sep 30, 2018 0.534666 Oct 31, 2018 -1.828621 Nov 30, 2018 -0.816794 Dec 31, 2018 -2.599485 Jan 31, 2019 4.134458 Feb 28, 2019 1.771493 Mar 31, 2019 0.774778 Apr 30, 2019 1.675597 May 31, 2019 -0.793423 Jun 30, 2019 1.933553 Jul 31, 2019 0.802908 Aug 31, 2019 0.76819 Sep 30, 2019 0.544675 Oct 31, 2019 0.546298 Nov 30, 2019 0.414772 Dec 31, 2019 1.71684 Jan 31, 2020 -0.067356 Feb 29, 2020 -0.839225 Mar 31, 2020 -10.701983 Apr 30, 2020 3.781312 May 31, 2020 4.275297 Jun 30, 2020 0.283075 Jul 31, 2020 5.109414 Aug 31, 2020 0.877732 Sep 30, 2020 -1.296242 Oct 31, 2020 0.82679 Nov 30, 2020 3.756503 Dec 31, 2020 1.544197 Jan 31, 2021 0.261284 Feb 28, 2021 0.347544 Mar 31, 2021 -0.2057 Apr 30, 2021 1.305564 May 31, 2021 0.342243 Jun 30, 2021 1.393614 Jul 31, 2021 0.390754 Aug 31, 2021 0.274876 Sep 30, 2021 0.246963 Oct 31, 2021 -0.268232 Nov 30, 2021 -0.951132 Dec 31, 2021 1.931637 Jan 31, 2022 -3.007909 Feb 28, 2022 -1.02703 Mar 31, 2022 -0.564634 Apr 30, 2022 -3.318265 May 31, 2022 -0.32757 Jun 30, 2022 -6.621044 Jul 31, 2022 5.440319 Aug 31, 2022 -1.512231 Sep 30, 2022 -4.53747 Oct 31, 2022 3.252619 Nov 30, 2022 1.093297 Dec 31, 2022 -0.125241 Jan 31, 2023 3.927043 Feb 28, 2023 -1.30702 Mar 31, 2023 0.645931 Apr 30, 2023 1.552375 May 31, 2023 -0.730146 Jun 30, 2023 1.357629 Jul 31, 2023 1.478459 Aug 31, 2023 0.299042 Sep 30, 2023 -1.041138 Oct 31, 2023 -1.351996 Nov 30, 2023 4.612717 Dec 31, 2023 3.501299 Jan 31, 2024 0.336671 Feb 29, 2024 0.284752 Ex-Date Total Distribution Feb 29, 2024 0.0449443 Jan 31, 2024 0.04955968 Dec 29, 2023 0.0383107 Nov 30, 2023 0.0477815 Oct 31, 2023 0.0471083 Sep 29, 2023 0.04171146 Aug 31, 2023 0.04541856 Jul 31, 2023 0.04448624 Jun 30, 2023 0.04336204 May 31, 2023 0.04822965 Apr 28, 2023 0.03993381 Mar 31, 2023 0.0439998 Feb 28, 2023 0.03877263 Jan 31, 2023 0.04319567 Dec 30, 2022 0.03963007 Nov 30, 2022 0.03997831 Oct 31, 2022 0.0405348 Sep 30, 2022 0.03749128 Aug 31, 2022 0.03994812 Jul 29, 2022 0.03556212 Jun 30, 2022 0.03668598 May 31, 2022 0.04091175 Apr 29, 2022 0.03405596 Mar 31, 2022 0.03743255 Feb 28, 2022 0.03304835 Jan 31, 2022 0.03612728 Dec 31, 2021 0.0358235 Nov 30, 2021 0.03726466 Oct 29, 2021 0.03368643 Sep 30, 2021 0.0342518 Aug 31, 2021 0.03702032 Jul 30, 2021 0.03841114 Jun 30, 2021 0.03559863 May 31, 2021 0.04333445 Apr 30, 2021 0.03598693 Mar 31, 2021 0.04002649 Feb 26, 2021 0.03374656 Jan 29, 2021 0.03539685 Dec 31, 2020 0.0383973 Nov 30, 2020 0.03935481 Oct 30, 2020 0.0365608 Sep 30, 2020 0.03789397 Aug 31, 2020 0.04233124 Jul 31, 2020 0.03780345 Jun 30, 2020 0.0454201 May 29, 2020 0.03981316 Apr 30, 2020 0.03649582 Mar 31, 2020 0.04187322 Feb 28, 2020 0.03993794 Jan 31, 2020 0.0435406 Dec 31, 2019 0.04258477 Nov 29, 2019 0.03927887 Oct 31, 2019 0.0416798 Sep 30, 2019 0.04147177 Aug 30, 2019 0.04236349 Jul 31, 2019 0.04539305 Jun 28, 2019 0.03885367 May 31, 2019 0.04565631 Apr 30, 2019 0.04516032 Mar 29, 2019 0.04151198 Feb 28, 2019 0.04138304 Jan 31, 2019 0.04341889 Dec 31, 2018 0.0442267 Nov 30, 2018 0.04493665 Oct 31, 2018 0.04792678 Sep 28, 2018 0.04025863 Aug 31, 2018 0.04578329 Jul 31, 2018 0.04588874 Jun 29, 2018 0.04365543 May 31, 2018 0.04580769 Apr 30, 2018 0.0461888 Mar 29, 2018 0.04091675 Feb 28, 2018 0.0395429 Jan 31, 2018 0.04588613 Dec 29, 2017 0.040465 Nov 30, 2017 0.042943 Oct 31, 2017 0.0438 Sep 29, 2017 0.03959766 Aug 31, 2017 0.043596 Jul 31, 2017 0.044257 Jun 30, 2017 0.042867 May 31, 2017 0.04903844 Apr 28, 2017 0.04120236 Mar 31, 2017 0.046329 Feb 28, 2017 0.042387 Jan 31, 2017 0.046465 Dec 30, 2016 0.044509 Nov 30, 2016 0.04341 Oct 31, 2016 0.042271 Sep 30, 2016 0.041202 Aug 31, 2016 0.045864 Jul 29, 2016 0.040244 Jun 30, 2016 0.042625 May 31, 2016 0.04334 Apr 29, 2016 0.038646 Mar 31, 2016 0.041748 Feb 29, 2016 0.039582 Jan 29, 2016 0.037093 Dec 31, 2015 0.041183 Nov 30, 2015 0.04179 Oct 30, 2015 0.039376 Sep 30, 2015 0.040962 Aug 31, 2015 0.042209 Jul 31, 2015 0.040565 Jun 30, 2015 0.042281 May 29, 2015 0.040032 Apr 30, 2015 0.04236893 Mar 31, 2015 0.04458314 Feb 27, 2015 0.03855135 Jan 30, 2015 0.04086556 Dec 31, 2014 0.04566 Nov 28, 2014 0.03872 Oct 31, 2014 0.0424 Sep 30, 2014 0.04392 Aug 29, 2014 0.0362 Jul 31, 2014 0.04006 Jun 30, 2014 0.03384 Mar 31, 2014 0.153684 Feb 28, 2014 0.045318 Jan 31, 2014 0.051151 Dec 31, 2013 0.050524 Nov 29, 2013 0.045491 Oct 31, 2013 0.048579 Sep 30, 2013 0.049319 Aug 30, 2013 0.048166 Jul 31, 2013 0.052211 Jun 28, 2013 0.048671 May 31, 2013 0.053393 Apr 30, 2013 0.054882 Mar 28, 2013 0.047556 Feb 28, 2013 0.048088 Jan 31, 2013 0.052057 Dec 31, 2012 0.051528 Nov 30, 2012 0.052267 Oct 31, 2012 0.055899 Sep 28, 2012 0.045597 Aug 31, 2012 0.053577 Jul 31, 2012 0.057713 Jun 29, 2012 0.054965 May 31, 2012 0.058511