BGF Euro Short Duration Bond Fund The Fund aims to maximize the return on your investment through a combination of capital growth and income on the Fund’s assets. The Fund invests at least 80% of its total assets in fixed income (FI) securities. The FI securities may be issued by governments and government agencies of, and companies and supranationals domiciled in countries inside or outside of the Eurozone. Net Assets of Fund EUR 3,891,442,508 Share Class Inception Date Nov 12, 2007 Fund Inception Date Jan 4, 1999 Share Class Currency EUR Base Currency EUR Asset Class Fixed Income Constraint Benchmark 1 BBG Euro Aggregate 1-3 Years, 500 MM Minimum (EUR) SFDR Classification Article 8 Initial Charge 5.00% Ongoing Charge 0.53% ISIN LU0329592371 Annual Management Fee 0.40% Performance Fee 0.00% Minimum Initial Investment EUR 100000 Minimum Subsequent Investment EUR 1000 Use of Income Accumulating Domicile Luxembourg Regulatory Structure UCITS Management Company BlackRock (Luxembourg) S.A. Morningstar Category EUR Diversified Bond - Short Term Dealing Settlement Trade Date + 3 days Dealing Frequency Daily, forward pricing basis Bloomberg Ticker MERESDD SEDOL B448XM0 29-Feb-2024 BGF Euro Short Duration Bond Fund Inception Date Nov 12, 2007 Fund Holdings as of - Total Net Assets EUR 387,373,249.75 Number of Securities 463.00 Shares Outstanding 23,737,740.17 Name Weight (%) FRANCE (REPUBLIC OF) 0 02/25/2025 4.6772 SPAIN (KINGDOM OF) 0 05/31/2025 3.6256 FRANCE (REPUBLIC OF) 2.5 09/24/2026 3.0309 SPAIN (KINGDOM OF) 2.8 05/31/2026 2.4535 FRANCE (REPUBLIC OF) 1 11/25/2025 2.4009 GERMANY (FEDERAL REPUBLIC OF) 3.1 12/12/2025 2.2817 GERMANY (FEDERAL REPUBLIC OF) 2.2 12/12/2024 2.0038 GERMANY (FEDERAL REPUBLIC OF) 0.5 02/15/2026 1.9201 SPAIN (KINGDOM OF) 0 01/31/2026 1.8636 GERMANY (FEDERAL REPUBLIC OF) 0 04/11/2025 1.8604 As Of NAV per Share Daily NAV Change Daily NAV Change % Mar 28, 2024 16.32 0 0 Mar 27, 2024 16.32 0.01 0.061312078479460456 Mar 26, 2024 16.31 0.01 0.06134969325153374 Mar 25, 2024 16.3 -0.01 -0.061312078479460456 Mar 22, 2024 16.31 0.02 0.12277470841006753 Mar 21, 2024 16.29 0.01 0.06142506142506143 Mar 20, 2024 16.28 0 0 Mar 19, 2024 16.28 0.01 0.06146281499692686 Mar 18, 2024 16.27 0.01 0.06150061500615006 Mar 15, 2024 16.26 -0.02 -0.12285012285012285 Mar 14, 2024 16.28 -0.01 -0.061387354205033766 Mar 13, 2024 16.29 0 0 Mar 12, 2024 16.29 -0.01 -0.06134969325153374 Mar 11, 2024 16.3 0 0 Mar 8, 2024 16.3 0.02 0.12285012285012285 Mar 7, 2024 16.28 0.02 0.12300123001230012 Mar 6, 2024 16.26 0 0 Mar 5, 2024 16.26 0.02 0.12315270935960591 Mar 4, 2024 16.24 0.01 0.061614294516327786 Mar 1, 2024 16.23 0 0 Feb 29, 2024 16.23 0 0 Feb 28, 2024 16.23 0 0 Feb 27, 2024 16.23 -0.01 -0.06157635467980296 Feb 26, 2024 16.24 0.01 0.061614294516327786 Feb 23, 2024 16.23 0.01 0.06165228113440197 Feb 22, 2024 16.22 -0.02 -0.12315270935960591 Feb 21, 2024 16.24 -0.01 -0.06153846153846154 Feb 20, 2024 16.25 0.02 0.12322858903265557 Feb 19, 2024 16.23 0 0 Feb 16, 2024 16.23 -0.03 -0.18450184501845018 Feb 15, 2024 16.26 0.02 0.12315270935960591 Feb 14, 2024 16.24 0 0 Feb 13, 2024 16.24 -0.01 -0.06153846153846154 Feb 12, 2024 16.25 0.02 0.12322858903265557 Feb 9, 2024 16.23 -0.02 -0.12307692307692308 Feb 8, 2024 16.25 -0.01 -0.06150061500615006 Feb 7, 2024 16.26 0 0 Feb 6, 2024 16.26 0 0 Feb 5, 2024 16.26 -0.02 -0.12285012285012285 Feb 2, 2024 16.28 -0.03 -0.18393623543838136 Feb 1, 2024 16.31 0.01 0.06134969325153374 Jan 31, 2024 16.3 0.01 0.061387354205033766 Jan 30, 2024 16.29 0 0 Jan 29, 2024 16.29 0.01 0.06142506142506143 Jan 26, 2024 16.28 0.02 0.12300123001230012 Jan 25, 2024 16.26 0.02 0.12315270935960591 Jan 24, 2024 16.24 0 0 Jan 23, 2024 16.24 -0.01 -0.06153846153846154 Jan 22, 2024 16.25 0.02 0.12322858903265557 Jan 19, 2024 16.23 0 0 Jan 18, 2024 16.23 -0.01 -0.06157635467980296 Jan 17, 2024 16.24 -0.01 -0.06153846153846154 Jan 16, 2024 16.25 0 0 Jan 15, 2024 16.25 -0.01 -0.06150061500615006 Jan 12, 2024 16.26 0.03 0.18484288354898337 Jan 11, 2024 16.23 0 0 Jan 10, 2024 16.23 0 0 Jan 9, 2024 16.23 0.01 0.06165228113440197 Jan 8, 2024 16.22 0 0 Jan 5, 2024 16.22 -0.03 -0.18461538461538463 Jan 4, 2024 16.25 -0.01 -0.06150061500615006 Jan 3, 2024 16.26 -0.01 -0.06146281499692686 Jan 2, 2024 16.27 -0.02 -0.12277470841006753 Dec 29, 2023 16.29 0 0 Dec 28, 2023 16.29 0.01 0.06142506142506143 Dec 27, 2023 16.28 0.01 0.06146281499692686 Dec 22, 2023 16.27 0 0 Dec 21, 2023 16.27 0.01 0.06150061500615006 Dec 20, 2023 16.26 0.02 0.12315270935960591 Dec 19, 2023 16.24 0.01 0.061614294516327786 Dec 18, 2023 16.23 0.01 0.06165228113440197 Dec 15, 2023 16.22 0 0 Dec 14, 2023 16.22 0.06 0.3712871287128713 Dec 13, 2023 16.16 0.01 0.06191950464396285 Dec 12, 2023 16.15 -0.01 -0.06188118811881188 Dec 11, 2023 16.16 0 0 Dec 8, 2023 16.16 -0.02 -0.12360939431396786 Dec 7, 2023 16.18 0.01 0.06184291898577613 Dec 6, 2023 16.17 0.01 0.06188118811881188 Dec 5, 2023 16.16 0.01 0.06191950464396285 Dec 4, 2023 16.15 0.03 0.18610421836228289 Dec 1, 2023 16.12 0.03 0.18645121193287756 Nov 30, 2023 16.09 0.01 0.06218905472636816 Nov 29, 2023 16.08 0.03 0.18691588785046728 Nov 28, 2023 16.05 0.02 0.12476606363069245 Nov 27, 2023 16.03 0.02 0.12492192379762648 Nov 24, 2023 16.01 -0.01 -0.062421972534332085 Nov 23, 2023 16.02 -0.01 -0.06238303181534623 Nov 22, 2023 16.03 0 0 Nov 21, 2023 16.03 0.01 0.062421972534332085 Nov 20, 2023 16.02 -0.01 -0.06238303181534623 Nov 17, 2023 16.03 0 0 Nov 16, 2023 16.03 0.01 0.062421972534332085 Nov 15, 2023 16.02 0.02 0.125 Nov 14, 2023 16 0.03 0.18785222291797118 Nov 13, 2023 15.97 -0.01 -0.0625782227784731 Nov 10, 2023 15.98 -0.01 -0.06253908692933083 Nov 9, 2023 15.99 0.02 0.12523481527864747 Nov 8, 2023 15.97 -0.01 -0.0625782227784731 Nov 7, 2023 15.98 0.01 0.06261740763932373 Nov 6, 2023 15.97 -0.01 -0.0625782227784731 Nov 3, 2023 15.98 0.01 0.06261740763932373 Nov 2, 2023 15.97 0.03 0.18820577164366373 Oct 31, 2023 15.94 0.01 0.06277463904582549 Oct 30, 2023 15.93 0.01 0.06281407035175879 Oct 27, 2023 15.92 0.02 0.12578616352201258 Oct 26, 2023 15.9 0.01 0.06293266205160478 Oct 25, 2023 15.89 0 0 Oct 24, 2023 15.89 0.02 0.1260239445494644 Oct 23, 2023 15.87 0 0 Oct 20, 2023 15.87 0.02 0.12618296529968454 Oct 19, 2023 15.85 -0.01 -0.06305170239596469 Oct 18, 2023 15.86 -0.01 -0.0630119722747322 Oct 17, 2023 15.87 -0.02 -0.12586532410320955 Oct 16, 2023 15.89 -0.01 -0.06289308176100629 Oct 13, 2023 15.9 0.01 0.06293266205160478 Oct 12, 2023 15.89 -0.01 -0.06289308176100629 Oct 11, 2023 15.9 0.01 0.06293266205160478 Oct 10, 2023 15.89 0.01 0.06297229219143577 Oct 9, 2023 15.88 0.03 0.1892744479495268 Oct 6, 2023 15.85 -0.01 -0.06305170239596469 Oct 5, 2023 15.86 0.01 0.06309148264984227 Oct 4, 2023 15.85 -0.01 -0.06305170239596469 Oct 3, 2023 15.86 0 0 Oct 2, 2023 15.86 0 0 Sep 29, 2023 15.86 0.03 0.18951358180669614 Sep 28, 2023 15.83 -0.03 -0.18915510718789408 Sep 27, 2023 15.86 -0.01 -0.0630119722747322 Sep 26, 2023 15.87 0.01 0.06305170239596469 Sep 25, 2023 15.86 -0.01 -0.0630119722747322 Sep 22, 2023 15.87 0.02 0.12618296529968454 Sep 21, 2023 15.85 -0.02 -0.1260239445494644 Sep 20, 2023 15.87 0.01 0.06305170239596469 Sep 19, 2023 15.86 0 0 Sep 18, 2023 15.86 -0.01 -0.0630119722747322 Sep 15, 2023 15.87 -0.01 -0.06297229219143577 Sep 14, 2023 15.88 0.01 0.0630119722747322 Sep 13, 2023 15.87 -0.01 -0.06297229219143577 Sep 12, 2023 15.88 -0.01 -0.06293266205160478 Sep 11, 2023 15.89 0.01 0.06297229219143577 Sep 8, 2023 15.88 0.01 0.0630119722747322 Sep 7, 2023 15.87 -0.01 -0.06297229219143577 Sep 6, 2023 15.88 -0.01 -0.06293266205160478 Sep 5, 2023 15.89 0 0 Sep 4, 2023 15.89 -0.02 -0.1257071024512885 Sep 1, 2023 15.91 0.01 0.06289308176100629 Aug 31, 2023 15.9 0.02 0.12594458438287154 Aug 30, 2023 15.88 0.02 0.12610340479192939 Aug 29, 2023 15.86 -0.01 -0.0630119722747322 Aug 28, 2023 15.87 -0.01 -0.06297229219143577 Aug 25, 2023 15.88 0 0 Aug 24, 2023 15.88 0.01 0.0630119722747322 Aug 23, 2023 15.87 0.04 0.2526847757422615 Aug 22, 2023 15.83 0 0 Aug 21, 2023 15.83 -0.01 -0.06313131313131314 Aug 18, 2023 15.84 0.01 0.06317119393556538 Aug 17, 2023 15.83 0 0 Aug 16, 2023 15.83 -0.01 -0.06313131313131314 Aug 14, 2023 15.84 -0.01 -0.06309148264984227 Aug 11, 2023 15.85 -0.02 -0.1260239445494644 Aug 10, 2023 15.87 0 0 Aug 9, 2023 15.87 -0.01 -0.06297229219143577 Aug 8, 2023 15.88 0.02 0.12610340479192939 Aug 7, 2023 15.86 0.02 0.12626262626262627 Aug 4, 2023 15.84 -0.01 -0.06309148264984227 Aug 3, 2023 15.85 -0.01 -0.06305170239596469 Aug 2, 2023 15.86 0.02 0.12626262626262627 Aug 1, 2023 15.84 0 0 Jul 31, 2023 15.84 0 0 Jul 28, 2023 15.84 0.01 0.06317119393556538 Jul 27, 2023 15.83 0.01 0.0632111251580278 Jul 26, 2023 15.82 -0.01 -0.06317119393556538 Jul 25, 2023 15.83 -0.01 -0.06313131313131314 Jul 24, 2023 15.84 0.03 0.18975332068311196 Jul 21, 2023 15.81 0 0 Jul 20, 2023 15.81 -0.02 -0.12634238787113075 Jul 19, 2023 15.83 0.02 0.1265022137887413 Jul 18, 2023 15.81 0.03 0.19011406844106463 Jul 17, 2023 15.78 0 0 Jul 14, 2023 15.78 -0.01 -0.06333122229259025 Jul 13, 2023 15.79 0.05 0.3176620076238882 Jul 12, 2023 15.74 0.02 0.1272264631043257 Jul 11, 2023 15.72 0.01 0.06365372374283895 Jul 10, 2023 15.71 0 0 Jul 7, 2023 15.71 0.01 0.06369426751592357 Jul 6, 2023 15.7 -0.04 -0.25412960609911056 Jul 5, 2023 15.74 0.02 0.1272264631043257 Jul 4, 2023 15.72 0 0 Jul 3, 2023 15.72 -0.01 -0.06357279084551812 Jun 30, 2023 15.73 -0.01 -0.06353240152477764 Jun 29, 2023 15.74 -0.01 -0.06349206349206349 Jun 28, 2023 15.75 0 0 Jun 27, 2023 15.75 -0.01 -0.06345177664974619 Jun 26, 2023 15.76 0.04 0.2544529262086514 Jun 22, 2023 15.72 -0.04 -0.25380710659898476 Jun 21, 2023 15.76 0.01 0.06349206349206349 Jun 20, 2023 15.75 0 0 Jun 19, 2023 15.75 0 0 Jun 16, 2023 15.75 0 0 Jun 15, 2023 15.75 -0.03 -0.19011406844106463 Jun 14, 2023 15.78 -0.02 -0.12658227848101267 Jun 13, 2023 15.8 -0.01 -0.06325110689437065 Jun 12, 2023 15.81 0.01 0.06329113924050633 Jun 9, 2023 15.8 0.02 0.1267427122940431 Jun 8, 2023 15.78 -0.01 -0.06333122229259025 Jun 7, 2023 15.79 0 0 Jun 6, 2023 15.79 0 0 Jun 5, 2023 15.79 -0.02 -0.1265022137887413 Jun 2, 2023 15.81 -0.01 -0.0632111251580278 Jun 1, 2023 15.82 0.01 0.06325110689437065 May 31, 2023 15.81 0.03 0.19011406844106463 May 30, 2023 15.78 0.04 0.25412960609911056 May 26, 2023 15.74 -0.01 -0.06349206349206349 May 25, 2023 15.75 -0.01 -0.06345177664974619 May 24, 2023 15.76 -0.01 -0.06341154090044387 May 23, 2023 15.77 -0.02 -0.1266624445851805 May 22, 2023 15.79 0.01 0.06337135614702155 May 19, 2023 15.78 -0.03 -0.18975332068311196 May 17, 2023 15.81 -0.01 -0.0632111251580278 May 16, 2023 15.82 0 0 May 15, 2023 15.82 -0.01 -0.06317119393556538 May 12, 2023 15.83 -0.01 -0.06313131313131314 May 11, 2023 15.84 0.02 0.1264222503160556 May 10, 2023 15.82 0.01 0.06325110689437065 May 8, 2023 15.81 -0.01 -0.0632111251580278 May 5, 2023 15.82 0.01 0.06325110689437065 May 4, 2023 15.81 0.01 0.06329113924050633 May 3, 2023 15.8 0.03 0.19023462270133165 May 2, 2023 15.77 -0.01 -0.06337135614702155 Apr 28, 2023 15.78 0.02 0.12690355329949238 Apr 27, 2023 15.76 -0.01 -0.06341154090044387 Apr 26, 2023 15.77 0.02 0.12698412698412698 Apr 25, 2023 15.75 0.02 0.12714558169103624 Apr 24, 2023 15.73 -0.01 -0.06353240152477764 Apr 21, 2023 15.74 0.01 0.06357279084551812 Apr 20, 2023 15.73 0 0 Apr 19, 2023 15.73 -0.02 -0.12698412698412698 Apr 18, 2023 15.75 0.01 0.06353240152477764 Apr 17, 2023 15.74 -0.01 -0.06349206349206349 Apr 14, 2023 15.75 -0.01 -0.06345177664974619 Apr 13, 2023 15.76 0 0 Apr 12, 2023 15.76 -0.01 -0.06341154090044387 Apr 11, 2023 15.77 -0.04 -0.2530044275774826 Apr 6, 2023 15.81 0.01 0.06329113924050633 Apr 5, 2023 15.8 0.03 0.19023462270133165 Apr 4, 2023 15.77 0.01 0.06345177664974619 Apr 3, 2023 15.76 0.02 0.12706480304955528 Mar 31, 2023 15.74 0.01 0.06357279084551812 Mar 30, 2023 15.73 -0.02 -0.12698412698412698 Mar 29, 2023 15.75 -0.01 -0.06345177664974619 Mar 28, 2023 15.76 0 0 Mar 27, 2023 15.76 -0.03 -0.18999366687777075 Mar 24, 2023 15.79 0.03 0.19035532994923857 Mar 23, 2023 15.76 0.04 0.2544529262086514 Mar 22, 2023 15.72 -0.02 -0.12706480304955528 Mar 21, 2023 15.74 -0.01 -0.06349206349206349 Mar 20, 2023 15.75 0.01 0.06353240152477764 Mar 17, 2023 15.74 0 0 Mar 16, 2023 15.74 0.01 0.06357279084551812 Mar 15, 2023 15.73 0.07 0.44699872286079184 Mar 14, 2023 15.66 -0.07 -0.44500953591862685 Mar 13, 2023 15.73 0.1 0.6397952655150352 Mar 10, 2023 15.63 0.05 0.3209242618741977 Mar 9, 2023 15.58 0.01 0.06422607578676943 Mar 8, 2023 15.57 -0.01 -0.06418485237483953 Mar 7, 2023 15.58 0.01 0.06422607578676943 Mar 6, 2023 15.57 -0.01 -0.06418485237483953 Mar 3, 2023 15.58 0 0 Mar 2, 2023 15.58 0 0 Mar 1, 2023 15.58 -0.01 -0.06414368184733804 Feb 28, 2023 15.59 -0.03 -0.19206145966709348 Feb 27, 2023 15.62 -0.02 -0.1278772378516624 Feb 24, 2023 15.64 -0.02 -0.1277139208173691 Feb 23, 2023 15.66 0.01 0.06389776357827476 Feb 22, 2023 15.65 0 0 Feb 21, 2023 15.65 -0.03 -0.1913265306122449 Feb 20, 2023 15.68 0.01 0.06381620931716656 Feb 17, 2023 15.67 0 0 Feb 16, 2023 15.67 -0.01 -0.06377551020408163 Feb 15, 2023 15.68 -0.02 -0.12738853503184713 Feb 14, 2023 15.7 -0.01 -0.06365372374283895 Feb 13, 2023 15.71 -0.01 -0.06361323155216285 Feb 10, 2023 15.72 0 0 Feb 9, 2023 15.72 0 0 Feb 8, 2023 15.72 -0.02 -0.12706480304955528 Feb 7, 2023 15.74 -0.01 -0.06349206349206349 Feb 6, 2023 15.75 -0.01 -0.06345177664974619 Feb 3, 2023 15.76 0 0 Feb 2, 2023 15.76 0.05 0.31826861871419476 Feb 1, 2023 15.71 0 0 Jan 31, 2023 15.71 0.01 0.06369426751592357 Jan 30, 2023 15.7 -0.01 -0.06365372374283895 Jan 27, 2023 15.71 -0.01 -0.06361323155216285 Jan 26, 2023 15.72 0 0 Jan 25, 2023 15.72 0.02 0.12738853503184713 Jan 24, 2023 15.7 0 0 Jan 23, 2023 15.7 0 0 Jan 20, 2023 15.7 -0.01 -0.06365372374283895 Jan 19, 2023 15.71 -0.01 -0.06361323155216285 Jan 18, 2023 15.72 0.04 0.25510204081632654 Jan 17, 2023 15.68 0 0 Jan 16, 2023 15.68 0.01 0.06381620931716656 Jan 13, 2023 15.67 0 0 Jan 12, 2023 15.67 0.04 0.2559181062060141 Jan 11, 2023 15.63 0.01 0.06402048655569782 Jan 10, 2023 15.62 0.01 0.06406149903907751 Jan 9, 2023 15.61 0.01 0.0641025641025641 Jan 6, 2023 15.6 0.01 0.06414368184733804 Jan 5, 2023 15.59 -0.01 -0.0641025641025641 Jan 4, 2023 15.6 0.02 0.12836970474967907 Jan 3, 2023 15.58 0 0 Jan 2, 2023 15.58 0.01 0.06422607578676943 Dec 30, 2022 15.57 0 0 Dec 29, 2022 15.57 0 0 Dec 28, 2022 15.57 0.01 0.06426735218508997 Dec 27, 2022 15.56 -0.02 -0.12836970474967907 Dec 23, 2022 15.58 0 0 Dec 22, 2022 15.58 -0.02 -0.1282051282051282 Dec 21, 2022 15.6 0 0 Dec 20, 2022 15.6 -0.01 -0.06406149903907751 Dec 19, 2022 15.61 0.01 0.0641025641025641 Dec 16, 2022 15.6 -0.05 -0.3194888178913738 Dec 15, 2022 15.65 -0.03 -0.1913265306122449 Dec 14, 2022 15.68 0 0 Dec 13, 2022 15.68 0.01 0.06381620931716656 Dec 12, 2022 15.67 0 0 Dec 9, 2022 15.67 -0.02 -0.12746972594008923 Dec 8, 2022 15.69 0 0 Dec 7, 2022 15.69 0.01 0.06377551020408163 Dec 6, 2022 15.68 0.02 0.1277139208173691 Dec 5, 2022 15.66 -0.01 -0.06381620931716656 Dec 2, 2022 15.67 0 0 Dec 1, 2022 15.67 0.05 0.3201024327784891 Nov 30, 2022 15.62 -0.01 -0.06397952655150352 Nov 29, 2022 15.63 0.02 0.12812299807815503 Nov 28, 2022 15.61 0 0 Nov 25, 2022 15.61 -0.02 -0.12795905310300704 Nov 24, 2022 15.63 0.03 0.19230769230769232 Nov 23, 2022 15.6 0 0 Nov 22, 2022 15.6 0 0 Nov 21, 2022 15.6 0.01 0.06414368184733804 Nov 18, 2022 15.59 0.01 0.06418485237483953 Nov 17, 2022 15.58 -0.01 -0.06414368184733804 Nov 16, 2022 15.59 0.02 0.12845215157353887 Nov 15, 2022 15.57 0.01 0.06426735218508997 Nov 14, 2022 15.56 0.01 0.06430868167202572 Nov 11, 2022 15.55 -0.01 -0.06426735218508997 Nov 10, 2022 15.56 0.07 0.45190445448676564 Nov 9, 2022 15.49 0.02 0.1292824822236587 Nov 8, 2022 15.47 0 0 Nov 7, 2022 15.47 0 0 Nov 4, 2022 15.47 -0.01 -0.06459948320413436 Nov 3, 2022 15.48 -0.03 -0.19342359767891681 Nov 2, 2022 15.51 0.01 0.06451612903225806 Oct 31, 2022 15.5 0 0 Oct 28, 2022 15.5 -0.01 -0.06447453255963895 Oct 27, 2022 15.51 0.04 0.2585649644473174 Oct 26, 2022 15.47 0.01 0.0646830530401035 Oct 25, 2022 15.46 0.03 0.19442644199611148 Oct 24, 2022 15.43 0.03 0.19480519480519481 Oct 21, 2022 15.4 0 0 Oct 20, 2022 15.4 -0.01 -0.06489292667099286 Oct 19, 2022 15.41 -0.02 -0.12961762799740764 Oct 18, 2022 15.43 0 0 Oct 17, 2022 15.43 -0.01 -0.06476683937823834 Oct 14, 2022 15.44 0.04 0.2597402597402597 Oct 13, 2022 15.4 -0.01 -0.06489292667099286 Oct 12, 2022 15.41 -0.01 -0.0648508430609598 Oct 11, 2022 15.42 -0.02 -0.12953367875647667 Oct 10, 2022 15.44 0 0 Oct 7, 2022 15.44 -0.05 -0.32278889606197547 Oct 6, 2022 15.49 -0.04 -0.25756600128783 Oct 5, 2022 15.53 -0.03 -0.1928020565552699 Oct 4, 2022 15.56 0.06 0.3870967741935484 Oct 3, 2022 15.5 0.02 0.12919896640826872 Sep 30, 2022 15.48 0.04 0.25906735751295334 Sep 29, 2022 15.44 0 0 Sep 28, 2022 15.44 -0.01 -0.06472491909385113 Sep 27, 2022 15.45 0 0 Sep 26, 2022 15.45 -0.05 -0.3225806451612903 Sep 23, 2022 15.5 -0.04 -0.2574002574002574 Sep 22, 2022 15.54 -0.02 -0.12853470437017994 Sep 21, 2022 15.56 -0.02 -0.12836970474967907 Sep 20, 2022 15.58 -0.03 -0.19218449711723254 Sep 19, 2022 15.61 0 0 Sep 16, 2022 15.61 -0.03 -0.1918158567774936 Sep 15, 2022 15.64 -0.01 -0.06389776357827476 Sep 14, 2022 15.65 -0.03 -0.1913265306122449 Sep 13, 2022 15.68 -0.02 -0.12738853503184713 Sep 12, 2022 15.7 0.01 0.06373486297004462 Sep 9, 2022 15.69 0 0 Sep 8, 2022 15.69 -0.02 -0.1273074474856779 Sep 7, 2022 15.71 0 0 Sep 6, 2022 15.71 0.02 0.12746972594008923 Sep 5, 2022 15.69 -0.01 -0.06369426751592357 Sep 2, 2022 15.7 0.02 0.12755102040816327 Sep 1, 2022 15.68 -0.01 -0.06373486297004462 Aug 31, 2022 15.69 -0.03 -0.19083969465648856 Aug 30, 2022 15.72 -0.01 -0.06357279084551812 Aug 29, 2022 15.73 -0.05 -0.31685678073510776 Aug 26, 2022 15.78 -0.02 -0.12658227848101267 Aug 25, 2022 15.8 0.03 0.19023462270133165 Aug 24, 2022 15.77 -0.01 -0.06337135614702155 Aug 23, 2022 15.78 -0.02 -0.12658227848101267 Aug 22, 2022 15.8 -0.03 -0.18951358180669614 Aug 19, 2022 15.83 -0.03 -0.18915510718789408 Aug 18, 2022 15.86 -0.02 -0.12594458438287154 Aug 17, 2022 15.88 -0.05 -0.31387319522912743 Aug 16, 2022 15.93 -0.01 -0.06273525721455459 Aug 12, 2022 15.94 -0.01 -0.06269592476489028 Aug 11, 2022 15.95 0.02 0.12554927809165098 Aug 10, 2022 15.93 0.01 0.06281407035175879 Aug 9, 2022 15.92 0 0 Aug 8, 2022 15.92 -0.02 -0.12547051442910917 Aug 5, 2022 15.94 -0.01 -0.06269592476489028 Aug 4, 2022 15.95 0.01 0.06273525721455459 Aug 3, 2022 15.94 -0.04 -0.2503128911138924 Aug 2, 2022 15.98 0.01 0.06261740763932373 Aug 1, 2022 15.97 0.02 0.12539184952978055 Jul 29, 2022 15.95 0.01 0.06273525721455459 Jul 28, 2022 15.94 0.04 0.25157232704402516 Jul 27, 2022 15.9 -0.02 -0.12562814070351758 Jul 26, 2022 15.92 0.03 0.18879798615481436 Jul 25, 2022 15.89 0 0 Jul 22, 2022 15.89 0.1 0.6333122229259025 Jul 21, 2022 15.79 -0.05 -0.31565656565656564 Jul 20, 2022 15.84 0.03 0.18975332068311196 Jul 19, 2022 15.81 -0.02 -0.12634238787113075 Jul 18, 2022 15.83 -0.01 -0.06313131313131314 Jul 15, 2022 15.84 0.02 0.1264222503160556 Jul 14, 2022 15.82 -0.04 -0.25220680958385877 Jul 13, 2022 15.86 -0.03 -0.18879798615481436 Jul 12, 2022 15.89 0.03 0.18915510718789408 Jul 11, 2022 15.86 0.02 0.12626262626262627 Jul 8, 2022 15.84 0.01 0.06317119393556538 Jul 7, 2022 15.83 -0.04 -0.2520478890989288 Jul 6, 2022 15.87 0.05 0.31605562579013907 Jul 5, 2022 15.82 0.03 0.18999366687777075 Jul 4, 2022 15.79 -0.02 -0.1265022137887413 Jul 1, 2022 15.81 0.04 0.2536461636017755 Jun 30, 2022 15.77 0.05 0.31806615776081426 Jun 29, 2022 15.72 0.01 0.06365372374283895 Jun 28, 2022 15.71 -0.02 -0.12714558169103624 Jun 27, 2022 15.73 -0.01 -0.06353240152477764 Jun 24, 2022 15.74 0.05 0.3186743148502231 Jun 22, 2022 15.69 0.03 0.19157088122605365 Jun 21, 2022 15.66 0 0 Jun 20, 2022 15.66 0 0 Jun 17, 2022 15.66 0.05 0.3203074951953876 Jun 16, 2022 15.61 -0.05 -0.31928480204342274 Jun 15, 2022 15.66 0.01 0.06389776357827476 Jun 14, 2022 15.65 -0.05 -0.3184713375796178 Jun 13, 2022 15.7 -0.09 -0.5699810006333123 Jun 10, 2022 15.79 -0.04 -0.2526847757422615 Jun 9, 2022 15.83 -0.05 -0.3148614609571788 Jun 8, 2022 15.88 -0.01 -0.06293266205160478 Jun 7, 2022 15.89 -0.02 -0.1257071024512885 Jun 3, 2022 15.91 -0.01 -0.06281407035175879 Jun 2, 2022 15.92 -0.02 -0.12547051442910917 Jun 1, 2022 15.94 0 0 May 31, 2022 15.94 -0.02 -0.12531328320802004 May 30, 2022 15.96 -0.01 -0.06261740763932373 May 27, 2022 15.97 0 0 May 25, 2022 15.97 0.01 0.06265664160401002 May 24, 2022 15.96 0 0 May 23, 2022 15.96 0 0 May 20, 2022 15.96 0 0 May 19, 2022 15.96 0.01 0.06269592476489028 May 18, 2022 15.95 -0.01 -0.06265664160401002 May 17, 2022 15.96 -0.02 -0.1251564455569462 May 16, 2022 15.98 -0.01 -0.06253908692933083 May 13, 2022 15.99 0 0 May 12, 2022 15.99 0.06 0.3766478342749529 May 11, 2022 15.93 -0.01 -0.06273525721455459 May 10, 2022 15.94 0.02 0.12562814070351758 May 6, 2022 15.92 -0.05 -0.31308703819661865 May 5, 2022 15.97 0.03 0.18820577164366373 May 4, 2022 15.94 -0.02 -0.12531328320802004 May 3, 2022 15.96 -0.01 -0.06261740763932373 May 2, 2022 15.97 0.01 0.06265664160401002 Apr 29, 2022 15.96 -0.04 -0.25 Apr 28, 2022 16 -0.02 -0.12484394506866417 Apr 27, 2022 16.02 -0.01 -0.06238303181534623 Apr 26, 2022 16.03 0.02 0.12492192379762648 Apr 25, 2022 16.01 0 0 Apr 22, 2022 16.01 -0.05 -0.31133250311332505 Apr 21, 2022 16.06 -0.02 -0.12437810945273632 Apr 20, 2022 16.08 0.01 0.06222775357809583 Apr 19, 2022 16.07 -0.01 -0.06218905472636816 Apr 14, 2022 16.08 0.01 0.06222775357809583 Apr 13, 2022 16.07 0 0 Apr 12, 2022 16.07 0 0 Apr 11, 2022 16.07 0 0 Apr 8, 2022 16.07 -0.02 -0.12430080795525171 Apr 7, 2022 16.09 -0.01 -0.062111801242236024 Apr 6, 2022 16.1 -0.02 -0.12406947890818859 Apr 5, 2022 16.12 -0.02 -0.12391573729863693 Apr 4, 2022 16.14 0.02 0.12406947890818859 Apr 1, 2022 16.12 0 0 Mar 31, 2022 16.12 0.01 0.06207324643078833 Mar 30, 2022 16.11 -0.01 -0.062034739454094295 Mar 29, 2022 16.12 -0.02 -0.12391573729863693 Mar 28, 2022 16.14 0 0 Mar 25, 2022 16.14 0 0 Mar 24, 2022 16.14 -0.01 -0.06191950464396285 Mar 23, 2022 16.15 0 0 Mar 22, 2022 16.15 -0.02 -0.12368583797155226 Mar 21, 2022 16.17 -0.01 -0.06180469715698393 Mar 18, 2022 16.18 0.02 0.12376237623762376 Mar 17, 2022 16.16 0 0 Mar 16, 2022 16.16 0.02 0.12391573729863693 Mar 15, 2022 16.14 0 0 Mar 14, 2022 16.14 0 0 Mar 11, 2022 16.14 -0.01 -0.06191950464396285 Mar 10, 2022 16.15 -0.01 -0.06188118811881188 Mar 9, 2022 16.16 0.01 0.06191950464396285 Mar 8, 2022 16.15 0 0 Mar 7, 2022 16.15 -0.04 -0.24706609017912293 Mar 4, 2022 16.19 -0.01 -0.06172839506172839 Mar 3, 2022 16.2 -0.01 -0.061690314620604564 Mar 2, 2022 16.21 -0.01 -0.06165228113440197 Mar 1, 2022 16.22 0.01 0.061690314620604564 Feb 28, 2022 16.21 0.01 0.06172839506172839 Feb 25, 2022 16.2 0.02 0.12360939431396786 Feb 24, 2022 16.18 -0.03 -0.1850709438618137 Feb 23, 2022 16.21 -0.01 -0.06165228113440197 Feb 22, 2022 16.22 -0.02 -0.12315270935960591 Feb 21, 2022 16.24 -0.01 -0.06153846153846154 Feb 18, 2022 16.25 0.01 0.06157635467980296 Feb 17, 2022 16.24 0 0 Feb 16, 2022 16.24 0.01 0.061614294516327786 Feb 15, 2022 16.23 0.01 0.06165228113440197 Feb 14, 2022 16.22 -0.02 -0.12315270935960591 Feb 11, 2022 16.24 -0.02 -0.12300123001230012 Feb 10, 2022 16.26 0 0 Feb 9, 2022 16.26 0 0 Feb 8, 2022 16.26 0.02 0.12315270935960591 Feb 7, 2022 16.24 -0.03 -0.18438844499078058 Feb 4, 2022 16.27 -0.06 -0.3674219228413962 Feb 3, 2022 16.33 -0.02 -0.12232415902140673 Feb 2, 2022 16.35 -0.02 -0.12217470983506414 Feb 1, 2022 16.37 0 0 Jan 31, 2022 16.37 -0.01 -0.06105006105006105 Jan 28, 2022 16.38 0 0 Jan 27, 2022 16.38 -0.02 -0.12195121951219512 Jan 26, 2022 16.4 0 0 Jan 25, 2022 16.4 0 0 Jan 24, 2022 16.4 -0.01 -0.06093845216331505 Jan 21, 2022 16.41 0 0 Jan 20, 2022 16.41 0.01 0.06097560975609756 Jan 19, 2022 16.4 -0.01 -0.06093845216331505 Jan 18, 2022 16.41 0.01 0.06097560975609756 Jan 17, 2022 16.4 -0.02 -0.1218026796589525 Jan 14, 2022 16.42 0 0 Jan 13, 2022 16.42 0 0 Jan 12, 2022 16.42 0 0 Jan 11, 2022 16.42 -0.01 -0.06086427267194157 Jan 10, 2022 16.43 0 0 Jan 7, 2022 16.43 0 0 Jan 6, 2022 16.43 0 0 Jan 5, 2022 16.43 -0.01 -0.06082725060827251 Jan 4, 2022 16.44 0.01 0.06086427267194157 Jan 3, 2022 16.43 0 0 Dec 31, 2021 16.43 0 0 Dec 30, 2021 16.43 0 0 Dec 29, 2021 16.43 0.02 0.1218769043266301 Dec 28, 2021 16.41 -0.01 -0.06090133982947625 Dec 27, 2021 16.42 -0.01 -0.06086427267194157 Dec 23, 2021 16.43 0.01 0.06090133982947625 Dec 22, 2021 16.42 -0.01 -0.06086427267194157 Dec 21, 2021 16.43 0.01 0.06090133982947625 Dec 20, 2021 16.42 0 0 Dec 17, 2021 16.42 0.01 0.06093845216331505 Dec 16, 2021 16.41 0 0 Dec 15, 2021 16.41 0 0 Dec 14, 2021 16.41 0.01 0.06097560975609756 Dec 13, 2021 16.4 0.01 0.06101281269066504 Dec 10, 2021 16.39 -0.01 -0.06097560975609756 Dec 9, 2021 16.4 0.01 0.06101281269066504 Dec 8, 2021 16.39 0 0 Dec 7, 2021 16.39 0 0 Dec 6, 2021 16.39 0 0 Dec 3, 2021 16.39 0 0 Dec 2, 2021 16.39 0.01 0.06105006105006105 Dec 1, 2021 16.38 -0.01 -0.06101281269066504 Nov 30, 2021 16.39 -0.01 -0.06097560975609756 Nov 29, 2021 16.4 0 0 Nov 26, 2021 16.4 -0.02 -0.1218026796589525 Nov 25, 2021 16.42 -0.01 -0.06086427267194157 Nov 24, 2021 16.43 0 0 Nov 23, 2021 16.43 0 0 Nov 22, 2021 16.43 -0.01 -0.06082725060827251 Nov 19, 2021 16.44 0.01 0.06086427267194157 Nov 18, 2021 16.43 0 0 Nov 17, 2021 16.43 -0.01 -0.06082725060827251 Nov 16, 2021 16.44 0 0 Nov 15, 2021 16.44 0 0 Nov 12, 2021 16.44 0 0 Nov 11, 2021 16.44 -0.01 -0.060790273556231005 Nov 10, 2021 16.45 0 0 Nov 9, 2021 16.45 -0.01 -0.060753341433778855 Nov 8, 2021 16.46 0 0 Nov 5, 2021 16.46 0.01 0.060790273556231005 Nov 4, 2021 16.45 0.01 0.06082725060827251 Nov 3, 2021 16.44 0.02 0.1218026796589525 Nov 2, 2021 16.42 0.02 0.12195121951219512 Oct 29, 2021 16.4 -0.01 -0.06093845216331505 Oct 28, 2021 16.41 -0.03 -0.18248175182481752 Oct 27, 2021 16.44 0 0 Oct 26, 2021 16.44 0.01 0.06086427267194157 Oct 25, 2021 16.43 0 0 Oct 22, 2021 16.43 -0.03 -0.1822600243013366 Oct 21, 2021 16.46 0 0 Oct 20, 2021 16.46 0.01 0.060790273556231005 Oct 19, 2021 16.45 -0.01 -0.060753341433778855 Oct 18, 2021 16.46 -0.01 -0.06071645415907711 Oct 15, 2021 16.47 0 0 Oct 14, 2021 16.47 0 0 Oct 13, 2021 16.47 -0.01 -0.06067961165048544 Oct 12, 2021 16.48 -0.01 -0.06064281382656155 Oct 11, 2021 16.49 -0.01 -0.06060606060606061 Oct 8, 2021 16.5 0.01 0.06064281382656155 Oct 7, 2021 16.49 0 0 Oct 6, 2021 16.49 -0.01 -0.06060606060606061 Oct 5, 2021 16.5 0 0 Oct 4, 2021 16.5 0 0 Oct 1, 2021 16.5 -0.01 -0.06056935190793458 Sep 30, 2021 16.51 0 0 Sep 29, 2021 16.51 0.01 0.06060606060606061 Sep 28, 2021 16.5 0 0 Sep 27, 2021 16.5 -0.01 -0.06056935190793458 Sep 24, 2021 16.51 -0.01 -0.06053268765133172 Sep 23, 2021 16.52 0 0 Sep 22, 2021 16.52 0 0 Sep 21, 2021 16.52 0 0 Sep 20, 2021 16.52 0 0 Sep 17, 2021 16.52 0 0 Sep 16, 2021 16.52 0 0 Sep 15, 2021 16.52 0 0 Sep 14, 2021 16.52 0 0 Sep 13, 2021 16.52 -0.01 -0.060496067755595885 Sep 10, 2021 16.53 0.01 0.06053268765133172 Sep 9, 2021 16.52 0 0 Sep 8, 2021 16.52 -0.01 -0.060496067755595885 Sep 7, 2021 16.53 0 0 Sep 6, 2021 16.53 -0.01 -0.060459492140266025 Sep 3, 2021 16.54 0 0 Sep 2, 2021 16.54 0 0 Sep 1, 2021 16.54 0.01 0.060496067755595885 Aug 31, 2021 16.53 -0.01 -0.060459492140266025 Aug 30, 2021 16.54 0 0 Aug 27, 2021 16.54 0 0 Aug 26, 2021 16.54 -0.01 -0.06042296072507553 Aug 25, 2021 16.55 0 0 Aug 24, 2021 16.55 0 0 Aug 23, 2021 16.55 0 0 Aug 20, 2021 16.55 0 0 Aug 19, 2021 16.55 0 0 Aug 18, 2021 16.55 0 0 Aug 17, 2021 16.55 0.01 0.060459492140266025 Aug 16, 2021 16.54 -0.01 -0.06042296072507553 Aug 13, 2021 16.55 0 0 Aug 12, 2021 16.55 -0.01 -0.06038647342995169 Aug 11, 2021 16.56 0 0 Aug 10, 2021 16.56 0 0 Aug 9, 2021 16.56 0 0 Aug 6, 2021 16.56 0 0 Aug 5, 2021 16.56 0 0 Aug 4, 2021 16.56 0 0 Aug 3, 2021 16.56 0 0 Aug 2, 2021 16.56 0.01 0.06042296072507553 Jul 30, 2021 16.55 0 0 Jul 29, 2021 16.55 0 0 Jul 28, 2021 16.55 0 0 Jul 27, 2021 16.55 0 0 Jul 26, 2021 16.55 0 0 Jul 23, 2021 16.55 0 0 Jul 22, 2021 16.55 0 0 Jul 21, 2021 16.55 0.01 0.060459492140266025 Jul 20, 2021 16.54 0 0 Jul 19, 2021 16.54 0 0 Jul 16, 2021 16.54 0 0 Jul 15, 2021 16.54 0 0 Jul 14, 2021 16.54 0 0 Jul 13, 2021 16.54 -0.01 -0.06042296072507553 Jul 12, 2021 16.55 0 0 Jul 9, 2021 16.55 0.01 0.060459492140266025 Jul 8, 2021 16.54 0 0 Jul 7, 2021 16.54 0 0 Jul 6, 2021 16.54 -0.01 -0.06042296072507553 Jul 5, 2021 16.55 0.01 0.060459492140266025 Jul 2, 2021 16.54 0 0 Jul 1, 2021 16.54 0 0 Jun 30, 2021 16.54 0 0 Jun 29, 2021 16.54 0.01 0.060496067755595885 Jun 28, 2021 16.53 -0.01 -0.060459492140266025 Jun 25, 2021 16.54 0 0 Jun 24, 2021 16.54 -0.01 -0.06042296072507553 Jun 22, 2021 16.55 0 0 Jun 21, 2021 16.55 -0.01 -0.06038647342995169 Jun 18, 2021 16.56 0 0 Jun 17, 2021 16.56 0 0 Jun 16, 2021 16.56 0 0 Jun 15, 2021 16.56 0 0 Jun 14, 2021 16.56 0 0 Jun 11, 2021 16.56 0 0 Jun 10, 2021 16.56 0 0 Jun 9, 2021 16.56 0.01 0.06042296072507553 Jun 8, 2021 16.55 0 0 Jun 7, 2021 16.55 0 0 Jun 4, 2021 16.55 0 0 Jun 3, 2021 16.55 0 0 Jun 2, 2021 16.55 -0.01 -0.06038647342995169 Jun 1, 2021 16.56 0.01 0.06042296072507553 May 31, 2021 16.55 0 0 May 28, 2021 16.55 0 0 May 27, 2021 16.55 0 0 May 26, 2021 16.55 0.01 0.060459492140266025 May 25, 2021 16.54 0 0 May 21, 2021 16.54 0 0 May 20, 2021 16.54 0 0 May 19, 2021 16.54 -0.01 -0.06042296072507553 May 18, 2021 16.55 0.01 0.060459492140266025 May 17, 2021 16.54 -0.01 -0.06042296072507553 May 14, 2021 16.55 -0.01 -0.06038647342995169 May 12, 2021 16.56 0 0 May 11, 2021 16.56 0 0 May 10, 2021 16.56 0 0 May 7, 2021 16.56 0 0 May 6, 2021 16.56 -0.01 -0.060350030175015085 May 5, 2021 16.57 0 0 May 4, 2021 16.57 0 0 May 3, 2021 16.57 0 0 Apr 30, 2021 16.57 -0.01 -0.06031363088057901 Apr 29, 2021 16.58 0 0 Apr 28, 2021 16.58 0 0 Apr 27, 2021 16.58 0.01 0.060350030175015085 Apr 26, 2021 16.57 -0.01 -0.06031363088057901 Apr 23, 2021 16.58 0.01 0.060350030175015085 Apr 22, 2021 16.57 -0.01 -0.06031363088057901 Apr 21, 2021 16.58 0.01 0.060350030175015085 Apr 20, 2021 16.57 -0.01 -0.06031363088057901 Apr 19, 2021 16.58 0 0 Apr 16, 2021 16.58 0.01 0.060350030175015085 Apr 15, 2021 16.57 -0.01 -0.06031363088057901 Apr 14, 2021 16.58 0 0 Apr 13, 2021 16.58 -0.01 -0.06027727546714889 Apr 12, 2021 16.59 0.01 0.06031363088057901 Apr 9, 2021 16.58 -0.01 -0.06027727546714889 Apr 8, 2021 16.59 0.01 0.06031363088057901 Apr 7, 2021 16.58 0 0 Apr 6, 2021 16.58 0 0 Apr 1, 2021 16.58 0.01 0.060350030175015085 Mar 31, 2021 16.57 -0.01 -0.06031363088057901 Mar 30, 2021 16.58 -0.01 -0.06027727546714889 Mar 29, 2021 16.59 0.01 0.06031363088057901 Mar 26, 2021 16.58 -0.01 -0.06027727546714889 Mar 25, 2021 16.59 0 0 Mar 24, 2021 16.59 0.01 0.06031363088057901 Mar 23, 2021 16.58 0 0 Mar 22, 2021 16.58 0 0 Mar 19, 2021 16.58 0 0 Mar 18, 2021 16.58 0 0 Mar 17, 2021 16.58 0 0 Mar 16, 2021 16.58 0 0 Mar 15, 2021 16.58 0 0 Mar 12, 2021 16.58 0 0 Mar 11, 2021 16.58 0.01 0.060350030175015085 Mar 10, 2021 16.57 0 0 Mar 9, 2021 16.57 0 0 Mar 8, 2021 16.57 0 0 Mar 5, 2021 16.57 0 0 Mar 4, 2021 16.57 -0.01 -0.06031363088057901 Mar 3, 2021 16.58 0 0 Mar 2, 2021 16.58 0.01 0.060350030175015085 Mar 1, 2021 16.57 0.02 0.12084592145015106 Feb 26, 2021 16.55 -0.01 -0.06038647342995169 Feb 25, 2021 16.56 -0.02 -0.12062726176115803 Feb 24, 2021 16.58 0 0 Feb 23, 2021 16.58 0 0 Feb 22, 2021 16.58 -0.01 -0.06027727546714889 Feb 19, 2021 16.59 -0.01 -0.060240963855421686 Feb 18, 2021 16.6 0 0 Feb 17, 2021 16.6 0 0 Feb 16, 2021 16.6 -0.01 -0.060204695966285374 Feb 15, 2021 16.61 0 0 Feb 12, 2021 16.61 0 0 Feb 11, 2021 16.61 0 0 Feb 10, 2021 16.61 0 0 Feb 9, 2021 16.61 0 0 Feb 8, 2021 16.61 0.01 0.060240963855421686 Feb 5, 2021 16.6 -0.01 -0.060204695966285374 Feb 4, 2021 16.61 0 0 Feb 3, 2021 16.61 0 0 Feb 2, 2021 16.61 0 0 Feb 1, 2021 16.61 0.01 0.060240963855421686 Jan 29, 2021 16.6 0 0 Jan 28, 2021 16.6 0 0 Jan 27, 2021 16.6 -0.01 -0.060204695966285374 Jan 26, 2021 16.61 0.01 0.060240963855421686 Jan 25, 2021 16.6 0 0 Jan 22, 2021 16.6 -0.01 -0.060204695966285374 Jan 21, 2021 16.61 0 0 Jan 20, 2021 16.61 0 0 Jan 19, 2021 16.61 0 0 Jan 18, 2021 16.61 0 0 Jan 15, 2021 16.61 0 0 Jan 14, 2021 16.61 0 0 Jan 13, 2021 16.61 0 0 Jan 12, 2021 16.61 -0.01 -0.06016847172081829 Jan 11, 2021 16.62 0 0 Jan 8, 2021 16.62 0 0 Jan 7, 2021 16.62 0 0 Jan 6, 2021 16.62 0 0 Jan 5, 2021 16.62 0 0 Jan 4, 2021 16.62 0 0 Dec 31, 2020 16.62 0 0 Dec 30, 2020 16.62 0 0 Dec 29, 2020 16.62 0 0 Dec 28, 2020 16.62 0 0 Dec 23, 2020 16.62 0.01 0.060204695966285374 Dec 22, 2020 16.61 -0.01 -0.06016847172081829 Dec 21, 2020 16.62 0 0 Dec 18, 2020 16.62 0 0 Dec 17, 2020 16.62 0 0 Dec 16, 2020 16.62 0 0 Dec 15, 2020 16.62 0 0 Dec 14, 2020 16.62 0 0 Dec 11, 2020 16.62 0.01 0.060204695966285374 Dec 10, 2020 16.61 -0.01 -0.06016847172081829 Dec 9, 2020 16.62 0 0 Dec 8, 2020 16.62 0.01 0.060204695966285374 Dec 7, 2020 16.61 -0.01 -0.06016847172081829 Dec 4, 2020 16.62 0.01 0.060204695966285374 Dec 3, 2020 16.61 0 0 Dec 2, 2020 16.61 0 0 Dec 1, 2020 16.61 -0.01 -0.06016847172081829 Nov 30, 2020 16.62 0 0 Nov 27, 2020 16.62 0 0 Nov 26, 2020 16.62 0 0 Nov 25, 2020 16.62 -0.01 -0.06013229104028864 Nov 24, 2020 16.63 0.01 0.06016847172081829 Nov 23, 2020 16.62 0 0 Nov 20, 2020 16.62 0.01 0.060204695966285374 Nov 19, 2020 16.61 -0.01 -0.06016847172081829 Nov 18, 2020 16.62 0 0 Nov 17, 2020 16.62 0.01 0.060204695966285374 Nov 16, 2020 16.61 0 0 Nov 13, 2020 16.61 0 0 Nov 12, 2020 16.61 0 0 Nov 11, 2020 16.61 0 0 Nov 10, 2020 16.61 0 0 Nov 9, 2020 16.61 0.01 0.060240963855421686 Nov 6, 2020 16.6 0 0 Nov 5, 2020 16.6 0.01 0.06027727546714889 Nov 4, 2020 16.59 0 0 Nov 3, 2020 16.59 0.01 0.06031363088057901 Nov 2, 2020 16.58 0 0 Oct 30, 2020 16.58 0 0 Oct 29, 2020 16.58 -0.01 -0.06027727546714889 Oct 28, 2020 16.59 0 0 Oct 27, 2020 16.59 0 0 Oct 26, 2020 16.59 0 0 Oct 23, 2020 16.59 0 0 Oct 22, 2020 16.59 0 0 Oct 21, 2020 16.59 0 0 Oct 20, 2020 16.59 0 0 Oct 19, 2020 16.59 0 0 Oct 16, 2020 16.59 0 0 Oct 15, 2020 16.59 0 0 Oct 14, 2020 16.59 0 0 Oct 13, 2020 16.59 0.01 0.06031363088057901 Oct 12, 2020 16.58 0 0 Oct 9, 2020 16.58 0.01 0.060350030175015085 Oct 8, 2020 16.57 0 0 Oct 7, 2020 16.57 0.01 0.06038647342995169 Oct 6, 2020 16.56 0 0 Oct 5, 2020 16.56 0 0 Oct 2, 2020 16.56 0.01 0.06042296072507553 Oct 1, 2020 16.55 0 0 Sep 30, 2020 16.55 0 0 Sep 29, 2020 16.55 0.01 0.060459492140266025 Sep 28, 2020 16.54 -0.01 -0.06042296072507553 Sep 25, 2020 16.55 0 0 Sep 24, 2020 16.55 0 0 Sep 23, 2020 16.55 0 0 Sep 22, 2020 16.55 0 0 Sep 21, 2020 16.55 0 0 Sep 18, 2020 16.55 0 0 Sep 17, 2020 16.55 0 0 Sep 16, 2020 16.55 0.01 0.060459492140266025 Sep 15, 2020 16.54 0 0 Sep 14, 2020 16.54 0.01 0.060496067755595885 Sep 11, 2020 16.53 -0.01 -0.060459492140266025 Sep 10, 2020 16.54 0 0 Sep 9, 2020 16.54 0 0 Sep 8, 2020 16.54 0 0 Sep 7, 2020 16.54 -0.01 -0.06042296072507553 Sep 4, 2020 16.55 0.01 0.060459492140266025 Sep 3, 2020 16.54 0 0 Sep 2, 2020 16.54 0.01 0.060496067755595885 Sep 1, 2020 16.53 0.01 0.06053268765133172 Aug 31, 2020 16.52 -0.01 -0.060496067755595885 Aug 28, 2020 16.53 0 0 Aug 27, 2020 16.53 0.01 0.06053268765133172 Aug 26, 2020 16.52 -0.01 -0.060496067755595885 Aug 25, 2020 16.53 0 0 Aug 24, 2020 16.53 -0.01 -0.060459492140266025 Aug 21, 2020 16.54 0 0 Aug 20, 2020 16.54 0 0 Aug 19, 2020 16.54 0.01 0.060496067755595885 Aug 18, 2020 16.53 0 0 Aug 17, 2020 16.53 0 0 Aug 14, 2020 16.53 0 0 Aug 13, 2020 16.53 0 0 Aug 12, 2020 16.53 0 0 Aug 11, 2020 16.53 0 0 Aug 10, 2020 16.53 0.01 0.06053268765133172 Aug 7, 2020 16.52 0.01 0.06056935190793458 Aug 6, 2020 16.51 0 0 Aug 5, 2020 16.51 0 0 Aug 4, 2020 16.51 0 0 Aug 3, 2020 16.51 0 0 Jul 31, 2020 16.51 0 0 Jul 30, 2020 16.51 0.01 0.06060606060606061 Jul 29, 2020 16.5 0 0 Jul 28, 2020 16.5 0 0 Jul 27, 2020 16.5 0 0 Jul 24, 2020 16.5 -0.01 -0.06056935190793458 Jul 23, 2020 16.51 0.01 0.06060606060606061 Jul 22, 2020 16.5 0.01 0.06064281382656155 Jul 21, 2020 16.49 0.01 0.06067961165048544 Jul 20, 2020 16.48 0 0 Jul 17, 2020 16.48 0.01 0.06071645415907711 Jul 16, 2020 16.47 0.01 0.060753341433778855 Jul 15, 2020 16.46 0.01 0.060790273556231005 Jul 14, 2020 16.45 0 0 Jul 13, 2020 16.45 0 0 Jul 10, 2020 16.45 0 0 Jul 9, 2020 16.45 0 0 Jul 8, 2020 16.45 0 0 Jul 7, 2020 16.45 0 0 Jul 6, 2020 16.45 0.01 0.06082725060827251 Jul 3, 2020 16.44 0.01 0.06086427267194157 Jul 2, 2020 16.43 0 0 Jul 1, 2020 16.43 0 0 Jun 30, 2020 16.43 0 0 Jun 29, 2020 16.43 0 0 Jun 26, 2020 16.43 0 0 Jun 25, 2020 16.43 0 0 Jun 24, 2020 16.43 0 0 Jun 22, 2020 16.43 0 0 Jun 19, 2020 16.43 0.01 0.06090133982947625 Jun 18, 2020 16.42 0 0 Jun 17, 2020 16.42 0 0 Jun 16, 2020 16.42 0.02 0.12195121951219512 Jun 15, 2020 16.4 0 0 Jun 12, 2020 16.4 0 0 Jun 11, 2020 16.4 -0.01 -0.06093845216331505 Jun 10, 2020 16.41 -0.01 -0.06090133982947625 Jun 9, 2020 16.42 -0.01 -0.06086427267194157 Jun 8, 2020 16.43 0.02 0.1218769043266301 Jun 5, 2020 16.41 0.03 0.18315018315018314 Jun 4, 2020 16.38 0.01 0.06108735491753207 Jun 3, 2020 16.37 0.01 0.061124694376528114 Jun 2, 2020 16.36 0.02 0.12239902080783353 May 29, 2020 16.34 0.01 0.0612369871402327 May 28, 2020 16.33 0.01 0.061274509803921566 May 27, 2020 16.32 0.02 0.12269938650306748 May 26, 2020 16.3 0.01 0.061387354205033766 May 25, 2020 16.29 0 0 May 22, 2020 16.29 0.02 0.12292562999385372 May 20, 2020 16.27 0.01 0.06150061500615006 May 19, 2020 16.26 0.01 0.06153846153846154 May 18, 2020 16.25 0 0 May 15, 2020 16.25 0 0 May 14, 2020 16.25 -0.01 -0.06150061500615006 May 13, 2020 16.26 0 0 May 12, 2020 16.26 0 0 May 11, 2020 16.26 -0.01 -0.06146281499692686 May 8, 2020 16.27 0.03 0.18472906403940886 May 7, 2020 16.24 -0.02 -0.12300123001230012 May 6, 2020 16.26 0.01 0.06153846153846154 May 5, 2020 16.25 -0.01 -0.06150061500615006 May 4, 2020 16.26 0 0 Apr 30, 2020 16.26 0.01 0.06153846153846154 Apr 29, 2020 16.25 0 0 Apr 28, 2020 16.25 0.01 0.06157635467980296 Apr 27, 2020 16.24 0.03 0.1850709438618137 Apr 24, 2020 16.21 0.02 0.12353304508956146 Apr 23, 2020 16.19 0.03 0.18564356435643564 Apr 22, 2020 16.16 -0.02 -0.12360939431396786 Apr 21, 2020 16.18 -0.01 -0.06176652254478073 Apr 20, 2020 16.19 -0.01 -0.06172839506172839 Apr 17, 2020 16.2 0 0 Apr 16, 2020 16.2 0 0 Apr 15, 2020 16.2 0.01 0.06176652254478073 Apr 14, 2020 16.19 0.07 0.43424317617866004 Apr 9, 2020 16.12 0.01 0.06207324643078833 Apr 8, 2020 16.11 -0.01 -0.062034739454094295 Apr 7, 2020 16.12 0.01 0.06207324643078833 Apr 6, 2020 16.11 0.01 0.062111801242236024 Apr 3, 2020 16.1 0 0 Apr 2, 2020 16.1 0.06 0.3740648379052369 Apr 1, 2020 16.04 -0.01 -0.06230529595015576 Mar 31, 2020 16.05 -0.01 -0.062266500622665005 Mar 30, 2020 16.06 -0.02 -0.12437810945273632 Mar 27, 2020 16.08 0.16 1.0050251256281406 Mar 26, 2020 15.92 0.04 0.2518891687657431 Mar 25, 2020 15.88 0.01 0.0630119722747322 Mar 24, 2020 15.87 0.01 0.06305170239596469 Mar 23, 2020 15.86 -0.02 -0.12594458438287154 Mar 20, 2020 15.88 0.03 0.1892744479495268 Mar 19, 2020 15.85 -0.11 -0.6892230576441103 Mar 18, 2020 15.96 -0.09 -0.5607476635514018 Mar 17, 2020 16.05 -0.13 -0.8034610630407911 Mar 16, 2020 16.18 -0.08 -0.4920049200492005 Mar 13, 2020 16.26 -0.02 -0.12285012285012285 Mar 12, 2020 16.28 -0.07 -0.42813455657492355 Mar 11, 2020 16.35 -0.02 -0.12217470983506414 Mar 10, 2020 16.37 -0.02 -0.12202562538133008 Mar 9, 2020 16.39 -0.06 -0.364741641337386 Mar 6, 2020 16.45 -0.04 -0.2425712553062462 Mar 5, 2020 16.49 -0.01 -0.06060606060606061 Mar 4, 2020 16.5 0.02 0.12135922330097088 Mar 3, 2020 16.48 0.01 0.06071645415907711 Mar 2, 2020 16.47 0 0 Feb 28, 2020 16.47 -0.03 -0.18181818181818182 Feb 27, 2020 16.5 0 0 Feb 26, 2020 16.5 -0.01 -0.06056935190793458 Feb 25, 2020 16.51 -0.01 -0.06053268765133172 Feb 24, 2020 16.52 0 0 Feb 21, 2020 16.52 0 0 Feb 20, 2020 16.52 -0.01 -0.060496067755595885 Feb 19, 2020 16.53 0.01 0.06053268765133172 Feb 18, 2020 16.52 0 0 Feb 17, 2020 16.52 0 0 Feb 14, 2020 16.52 0 0 Feb 13, 2020 16.52 0 0 Feb 12, 2020 16.52 -0.01 -0.060496067755595885 Feb 11, 2020 16.53 0.01 0.06053268765133172 Feb 10, 2020 16.52 0 0 Feb 7, 2020 16.52 0 0 Feb 6, 2020 16.52 0 0 Feb 5, 2020 16.52 0 0 Feb 4, 2020 16.52 0 0 Feb 3, 2020 16.52 0 0 Jan 31, 2020 16.52 0.01 0.06056935190793458 Jan 30, 2020 16.51 -0.01 -0.06053268765133172 Jan 29, 2020 16.52 0.01 0.06056935190793458 Jan 28, 2020 16.51 0 0 Jan 27, 2020 16.51 0 0 Jan 24, 2020 16.51 0.01 0.06060606060606061 Jan 23, 2020 16.5 0.01 0.06064281382656155 Jan 22, 2020 16.49 -0.01 -0.06060606060606061 Jan 21, 2020 16.5 0 0 Jan 20, 2020 16.5 0 0 Jan 17, 2020 16.5 0.01 0.06064281382656155 Jan 16, 2020 16.49 -0.01 -0.06060606060606061 Jan 15, 2020 16.5 0.01 0.06064281382656155 Jan 14, 2020 16.49 -0.01 -0.06060606060606061 Jan 13, 2020 16.5 0 0 Jan 10, 2020 16.5 0 0 Jan 9, 2020 16.5 0 0 Jan 8, 2020 16.5 -0.01 -0.06056935190793458 Jan 7, 2020 16.51 0 0 Jan 6, 2020 16.51 0 0 Jan 3, 2020 16.51 0.01 0.06060606060606061 Jan 2, 2020 16.5 -0.01 -0.06056935190793458 Dec 31, 2019 16.51 0 0 Dec 30, 2019 16.51 0 0 Dec 27, 2019 16.51 0 0 Dec 23, 2019 16.51 0 0 Dec 20, 2019 16.51 0 0 Dec 19, 2019 16.51 0 0 Dec 18, 2019 16.51 0 0 Dec 17, 2019 16.51 0 0 Dec 16, 2019 16.51 0.01 0.06060606060606061 Dec 13, 2019 16.5 -0.01 -0.06056935190793458 Dec 12, 2019 16.51 0.01 0.06060606060606061 Dec 11, 2019 16.5 0 0 Dec 10, 2019 16.5 0 0 Dec 9, 2019 16.5 0.01 0.06064281382656155 Dec 6, 2019 16.49 -0.01 -0.06060606060606061 Dec 5, 2019 16.5 0 0 Dec 4, 2019 16.5 0 0 Dec 3, 2019 16.5 0.01 0.06064281382656155 Dec 2, 2019 16.49 -0.01 -0.06060606060606061 Nov 29, 2019 16.5 0 0 Nov 28, 2019 16.5 0 0 Nov 27, 2019 16.5 0 0 Nov 26, 2019 16.5 0.01 0.06064281382656155 Nov 25, 2019 16.49 0 0 Nov 22, 2019 16.49 -0.01 -0.06060606060606061 Nov 21, 2019 16.5 0 0 Nov 20, 2019 16.5 0 0 Nov 19, 2019 16.5 0 0 Nov 18, 2019 16.5 0 0 Nov 15, 2019 16.5 0 0 Nov 14, 2019 16.5 0 0 Nov 13, 2019 16.5 0 0 Nov 12, 2019 16.5 0 0 Nov 11, 2019 16.5 0 0 Nov 8, 2019 16.5 -0.01 -0.06056935190793458 Nov 7, 2019 16.51 0 0 Nov 6, 2019 16.51 -0.01 -0.06053268765133172 Nov 5, 2019 16.52 0 0 Nov 4, 2019 16.52 0 0 Oct 31, 2019 16.52 0 0 Oct 30, 2019 16.52 0 0 Oct 29, 2019 16.52 0.01 0.06056935190793458 Oct 28, 2019 16.51 -0.01 -0.06053268765133172 Oct 25, 2019 16.52 0.01 0.06056935190793458 Oct 24, 2019 16.51 -0.01 -0.06053268765133172 Oct 23, 2019 16.52 -0.01 -0.060496067755595885 Oct 22, 2019 16.53 0 0 Oct 21, 2019 16.53 0.01 0.06053268765133172 Oct 18, 2019 16.52 0 0 Oct 17, 2019 16.52 -0.01 -0.060496067755595885 Oct 16, 2019 16.53 0.01 0.06053268765133172 Oct 15, 2019 16.52 0 0 Oct 14, 2019 16.52 0 0 Oct 11, 2019 16.52 0 0 Oct 10, 2019 16.52 -0.01 -0.060496067755595885 Oct 9, 2019 16.53 0 0 Oct 8, 2019 16.53 0 0 Oct 7, 2019 16.53 0 0 Oct 4, 2019 16.53 0 0 Oct 3, 2019 16.53 0 0 Oct 2, 2019 16.53 0.01 0.06053268765133172 Oct 1, 2019 16.52 0 0 Sep 30, 2019 16.52 0 0 Sep 27, 2019 16.52 0 0 Sep 26, 2019 16.52 0 0 Sep 25, 2019 16.52 0 0 Sep 24, 2019 16.52 0 0 Sep 23, 2019 16.52 0 0 Sep 20, 2019 16.52 0 0 Sep 19, 2019 16.52 -0.01 -0.060496067755595885 Sep 18, 2019 16.53 0.01 0.06053268765133172 Sep 17, 2019 16.52 -0.01 -0.060496067755595885 Sep 16, 2019 16.53 0 0 Sep 13, 2019 16.53 -0.02 -0.12084592145015106 Sep 12, 2019 16.55 0.02 0.12099213551119177 Sep 11, 2019 16.53 -0.01 -0.060459492140266025 Sep 10, 2019 16.54 -0.01 -0.06042296072507553 Sep 9, 2019 16.55 0.01 0.060459492140266025 Sep 6, 2019 16.54 -0.01 -0.06042296072507553 Sep 5, 2019 16.55 0 0 Sep 4, 2019 16.55 0 0 Sep 3, 2019 16.55 -0.01 -0.06038647342995169 Sep 2, 2019 16.56 0 0 Aug 30, 2019 16.56 0 0 Aug 29, 2019 16.56 0 0 Aug 28, 2019 16.56 0.01 0.06042296072507553 Aug 27, 2019 16.55 0 0 Aug 26, 2019 16.55 0.01 0.060459492140266025 Aug 23, 2019 16.54 0 0 Aug 22, 2019 16.54 0 0 Aug 21, 2019 16.54 -0.01 -0.06042296072507553 Aug 20, 2019 16.55 0.01 0.060459492140266025 Aug 19, 2019 16.54 -0.01 -0.06042296072507553 Aug 16, 2019 16.55 0.01 0.060459492140266025 Aug 14, 2019 16.54 0 0 Aug 13, 2019 16.54 0 0 Aug 12, 2019 16.54 0 0 Aug 9, 2019 16.54 -0.01 -0.06042296072507553 Aug 8, 2019 16.55 0 0 Aug 7, 2019 16.55 0.01 0.060459492140266025 Aug 6, 2019 16.54 0 0 Aug 5, 2019 16.54 0 0 Aug 2, 2019 16.54 0 0 Aug 1, 2019 16.54 -0.01 -0.06042296072507553 Jul 31, 2019 16.55 0.01 0.060459492140266025 Jul 30, 2019 16.54 -0.01 -0.06042296072507553 Jul 29, 2019 16.55 0 0 Jul 26, 2019 16.55 -0.02 -0.12070006035003017 Jul 25, 2019 16.57 0.02 0.12084592145015106 Jul 24, 2019 16.55 0.01 0.060459492140266025 Jul 23, 2019 16.54 -0.01 -0.06042296072507553 Jul 22, 2019 16.55 0 0 Jul 19, 2019 16.55 0.01 0.060459492140266025 Jul 18, 2019 16.54 0.01 0.060496067755595885 Jul 17, 2019 16.53 -0.01 -0.060459492140266025 Jul 16, 2019 16.54 0.01 0.060496067755595885 Jul 15, 2019 16.53 0 0 Jul 12, 2019 16.53 0 0 Jul 11, 2019 16.53 0 0 Jul 10, 2019 16.53 0 0 Jul 9, 2019 16.53 0 0 Jul 8, 2019 16.53 -0.01 -0.060459492140266025 Jul 5, 2019 16.54 0.01 0.060496067755595885 Jul 4, 2019 16.53 0 0 Jul 3, 2019 16.53 0.01 0.06053268765133172 Jul 2, 2019 16.52 0.01 0.06056935190793458 Jul 1, 2019 16.51 0 0 Jun 28, 2019 16.51 0 0 Jun 27, 2019 16.51 0 0 Jun 26, 2019 16.51 0.01 0.06060606060606061 Jun 25, 2019 16.5 -0.01 -0.06056935190793458 Jun 24, 2019 16.51 0 0 Jun 21, 2019 16.51 0 0 Jun 20, 2019 16.51 0.01 0.06060606060606061 Jun 19, 2019 16.5 0.01 0.06064281382656155 Jun 18, 2019 16.49 0.03 0.1822600243013366 Jun 17, 2019 16.46 0 0 Jun 14, 2019 16.46 0 0 Jun 13, 2019 16.46 0 0 Jun 12, 2019 16.46 0 0 Jun 11, 2019 16.46 0 0 Jun 7, 2019 16.46 0.01 0.060790273556231005 Jun 6, 2019 16.45 -0.01 -0.060753341433778855 Jun 5, 2019 16.46 0 0 Jun 4, 2019 16.46 0 0 Jun 3, 2019 16.46 0.01 0.060790273556231005 May 31, 2019 16.45 0 0 May 29, 2019 16.45 0 0 May 28, 2019 16.45 0 0 May 27, 2019 16.45 0 0 May 24, 2019 16.45 0 0 May 23, 2019 16.45 0 0 May 22, 2019 16.45 -0.01 -0.060753341433778855 May 21, 2019 16.46 0 0 May 20, 2019 16.46 0 0 May 17, 2019 16.46 0 0 May 16, 2019 16.46 0 0 May 15, 2019 16.46 0 0 May 14, 2019 16.46 -0.01 -0.06071645415907711 May 13, 2019 16.47 0 0 May 10, 2019 16.47 0 0 May 8, 2019 16.47 -0.01 -0.06067961165048544 May 7, 2019 16.48 0 0 May 6, 2019 16.48 0 0 May 3, 2019 16.48 0.01 0.06071645415907711 May 2, 2019 16.47 0 0 Apr 30, 2019 16.47 0 0 Apr 29, 2019 16.47 0 0 Apr 26, 2019 16.47 0.01 0.060753341433778855 Apr 25, 2019 16.46 0 0 Apr 24, 2019 16.46 -0.01 -0.06071645415907711 Apr 23, 2019 16.47 0.01 0.060753341433778855 Apr 18, 2019 16.46 -0.01 -0.06071645415907711 Apr 17, 2019 16.47 0.01 0.060753341433778855 Apr 16, 2019 16.46 -0.01 -0.06071645415907711 Apr 15, 2019 16.47 0 0 Apr 12, 2019 16.47 0.01 0.060753341433778855 Apr 11, 2019 16.46 0.01 0.060790273556231005 Apr 10, 2019 16.45 0 0 Apr 9, 2019 16.45 0 0 Apr 8, 2019 16.45 0 0 Apr 5, 2019 16.45 0.01 0.06082725060827251 Apr 4, 2019 16.44 0 0 Apr 3, 2019 16.44 -0.01 -0.060790273556231005 Apr 2, 2019 16.45 -0.01 -0.060753341433778855 Apr 1, 2019 16.46 0.02 0.12165450121654502 Mar 29, 2019 16.44 0 0 Mar 28, 2019 16.44 -0.01 -0.060790273556231005 Mar 27, 2019 16.45 0.01 0.06082725060827251 Mar 26, 2019 16.44 0 0 Mar 25, 2019 16.44 -0.01 -0.060790273556231005 Mar 22, 2019 16.45 0 0 Mar 21, 2019 16.45 0 0 Mar 20, 2019 16.45 0 0 Mar 19, 2019 16.45 0 0 Mar 18, 2019 16.45 0 0 Mar 15, 2019 16.45 0.01 0.06082725060827251 Mar 14, 2019 16.44 0.01 0.06086427267194157 Mar 13, 2019 16.43 0 0 Mar 12, 2019 16.43 0 0 Mar 11, 2019 16.43 0 0 Mar 8, 2019 16.43 0 0 Mar 7, 2019 16.43 0 0 Mar 6, 2019 16.43 0 0 Mar 5, 2019 16.43 0 0 Mar 4, 2019 16.43 0 0 Mar 1, 2019 16.43 0.01 0.06090133982947625 Feb 28, 2019 16.42 0 0 Feb 27, 2019 16.42 0.01 0.06093845216331505 Feb 26, 2019 16.41 0 0 Feb 25, 2019 16.41 0.01 0.06097560975609756 Feb 22, 2019 16.4 -0.01 -0.06093845216331505 Feb 21, 2019 16.41 0 0 Feb 20, 2019 16.41 0 0 Feb 19, 2019 16.41 0 0 Feb 18, 2019 16.41 0.02 0.12202562538133008 Feb 15, 2019 16.39 0 0 Feb 14, 2019 16.39 -0.01 -0.06097560975609756 Feb 13, 2019 16.4 0.01 0.06101281269066504 Feb 12, 2019 16.39 0 0 Feb 11, 2019 16.39 0 0 Feb 8, 2019 16.39 0 0 Feb 7, 2019 16.39 -0.01 -0.06097560975609756 Feb 6, 2019 16.4 0 0 Feb 5, 2019 16.4 0 0 Feb 4, 2019 16.4 0 0 Feb 1, 2019 16.4 0 0 Jan 31, 2019 16.4 0.01 0.06101281269066504 Jan 30, 2019 16.39 0 0 Jan 29, 2019 16.39 0 0 Jan 28, 2019 16.39 0 0 Jan 25, 2019 16.39 0.01 0.06105006105006105 Jan 24, 2019 16.38 0 0 Jan 23, 2019 16.38 0.01 0.06108735491753207 Jan 22, 2019 16.37 0 0 Jan 21, 2019 16.37 0 0 Jan 18, 2019 16.37 0 0 Jan 17, 2019 16.37 0.01 0.061124694376528114 Jan 16, 2019 16.36 0.01 0.06116207951070336 Jan 15, 2019 16.35 0 0 Jan 14, 2019 16.35 0.01 0.06119951040391677 Jan 11, 2019 16.34 0 0 Jan 10, 2019 16.34 0 0 Jan 9, 2019 16.34 0 0 Jan 8, 2019 16.34 0 0 Jan 7, 2019 16.34 0 0 Jan 4, 2019 16.34 -0.01 -0.06116207951070336 Jan 3, 2019 16.35 0 0 Jan 2, 2019 16.35 -0.01 -0.061124694376528114 Dec 31, 2018 16.36 0 0 Dec 28, 2018 16.36 0 0 Dec 27, 2018 16.36 0 0 Dec 21, 2018 16.36 0 0 Dec 20, 2018 16.36 0 0 Dec 19, 2018 16.36 0 0 Dec 18, 2018 16.36 0 0 Dec 17, 2018 16.36 0 0 Dec 14, 2018 16.36 0 0 Dec 13, 2018 16.36 0.01 0.06116207951070336 Dec 12, 2018 16.35 0.01 0.06119951040391677 Dec 11, 2018 16.34 -0.01 -0.06116207951070336 Dec 10, 2018 16.35 0 0 Dec 7, 2018 16.35 0 0 Dec 6, 2018 16.35 -0.01 -0.061124694376528114 Dec 5, 2018 16.36 -0.01 -0.06108735491753207 Dec 4, 2018 16.37 0 0 Dec 3, 2018 16.37 0 0 Nov 30, 2018 16.37 0 0 Nov 29, 2018 16.37 -0.01 -0.06105006105006105 Nov 28, 2018 16.38 0 0 Nov 27, 2018 16.38 -0.01 -0.06101281269066504 Nov 26, 2018 16.39 0.01 0.06105006105006105 Nov 23, 2018 16.38 0 0 Nov 22, 2018 16.38 0 0 Nov 21, 2018 16.38 0 0 Nov 20, 2018 16.38 -0.01 -0.06101281269066504 Nov 19, 2018 16.39 0 0 Nov 16, 2018 16.39 -0.01 -0.06097560975609756 Nov 15, 2018 16.4 -0.01 -0.06093845216331505 Nov 14, 2018 16.41 0 0 Nov 13, 2018 16.41 -0.01 -0.06090133982947625 Nov 12, 2018 16.42 0 0 Nov 9, 2018 16.42 0 0 Nov 8, 2018 16.42 -0.01 -0.06086427267194157 Nov 7, 2018 16.43 0.01 0.06090133982947625 Nov 6, 2018 16.42 0 0 Nov 5, 2018 16.42 0 0 Nov 2, 2018 16.42 0.01 0.06093845216331505 Oct 31, 2018 16.41 0 0 Oct 30, 2018 16.41 0 0 Oct 29, 2018 16.41 0.01 0.06097560975609756 Oct 26, 2018 16.4 -0.01 -0.06093845216331505 Oct 25, 2018 16.41 0 0 Oct 24, 2018 16.41 0 0 Oct 23, 2018 16.41 -0.01 -0.06090133982947625 Oct 22, 2018 16.42 0.01 0.06093845216331505 Oct 19, 2018 16.41 -0.01 -0.06090133982947625 Oct 18, 2018 16.42 -0.01 -0.06086427267194157 Oct 17, 2018 16.43 0 0 Oct 16, 2018 16.43 0.01 0.06090133982947625 Oct 15, 2018 16.42 0 0 Oct 12, 2018 16.42 0 0 Oct 11, 2018 16.42 -0.01 -0.06086427267194157 Oct 10, 2018 16.43 0.01 0.06090133982947625 Oct 9, 2018 16.42 0 0 Oct 8, 2018 16.42 -0.01 -0.06086427267194157 Oct 5, 2018 16.43 -0.01 -0.06082725060827251 Oct 4, 2018 16.44 0 0 Oct 3, 2018 16.44 0.01 0.06086427267194157 Oct 2, 2018 16.43 -0.02 -0.12158054711246201 Oct 1, 2018 16.45 0 0 Sep 28, 2018 16.45 -0.01 -0.060753341433778855 Sep 27, 2018 16.46 -0.01 -0.06071645415907711 Sep 26, 2018 16.47 0 0 Sep 25, 2018 16.47 0 0 Sep 24, 2018 16.47 0 0 Sep 21, 2018 16.47 0 0 Sep 20, 2018 16.47 -0.01 -0.06067961165048544 Sep 19, 2018 16.48 0 0 Sep 18, 2018 16.48 0.01 0.06071645415907711 Sep 17, 2018 16.47 0 0 Sep 14, 2018 16.47 0 0 Sep 13, 2018 16.47 0.01 0.060753341433778855 Sep 12, 2018 16.46 0 0 Sep 11, 2018 16.46 0 0 Sep 10, 2018 16.46 0.01 0.060790273556231005 Sep 7, 2018 16.45 0 0 Sep 6, 2018 16.45 0 0 Sep 5, 2018 16.45 0.01 0.06082725060827251 Sep 4, 2018 16.44 0 0 Sep 3, 2018 16.44 0 0 Aug 31, 2018 16.44 0 0 Aug 30, 2018 16.44 -0.01 -0.060790273556231005 Aug 29, 2018 16.45 -0.01 -0.060753341433778855 Aug 28, 2018 16.46 0 0 Aug 27, 2018 16.46 0 0 Aug 24, 2018 16.46 0 0 Aug 23, 2018 16.46 0 0 Aug 22, 2018 16.46 0 0 Aug 21, 2018 16.46 0 0 Aug 20, 2018 16.46 0.01 0.060790273556231005 Aug 17, 2018 16.45 0 0 Aug 16, 2018 16.45 -0.01 -0.060753341433778855 Aug 14, 2018 16.46 0 0 Aug 13, 2018 16.46 -0.01 -0.06071645415907711 Aug 10, 2018 16.47 0 0 Aug 9, 2018 16.47 -0.01 -0.06067961165048544 Aug 8, 2018 16.48 0 0 Aug 7, 2018 16.48 0 0 Aug 6, 2018 16.48 0 0 Aug 3, 2018 16.48 0 0 Aug 2, 2018 16.48 -0.01 -0.06064281382656155 Aug 1, 2018 16.49 0 0 Jul 31, 2018 16.49 0 0 Jul 30, 2018 16.49 0 0 Jul 27, 2018 16.49 0 0 Jul 26, 2018 16.49 0.01 0.06067961165048544 Jul 25, 2018 16.48 0 0 Jul 24, 2018 16.48 -0.01 -0.06064281382656155 Jul 23, 2018 16.49 0.01 0.06067961165048544 Jul 20, 2018 16.48 0 0 Jul 19, 2018 16.48 0 0 Jul 18, 2018 16.48 0 0 Jul 17, 2018 16.48 -0.01 -0.06064281382656155 Jul 16, 2018 16.49 0.01 0.06067961165048544 Jul 13, 2018 16.48 0.01 0.06071645415907711 Jul 12, 2018 16.47 -0.01 -0.06067961165048544 Jul 11, 2018 16.48 0 0 Jul 10, 2018 16.48 0 0 Jul 9, 2018 16.48 0.01 0.06071645415907711 Jul 6, 2018 16.47 0.01 0.060753341433778855 Jul 5, 2018 16.46 0 0 Jul 4, 2018 16.46 -0.01 -0.06071645415907711 Jul 3, 2018 16.47 0 0 Jul 2, 2018 16.47 0 0 Jun 29, 2018 16.47 0 0 Jun 28, 2018 16.47 0 0 Jun 27, 2018 16.47 0 0 Jun 26, 2018 16.47 -0.01 -0.06067961165048544 Jun 25, 2018 16.48 0 0 Jun 22, 2018 16.48 0 0 Jun 21, 2018 16.48 -0.01 -0.06064281382656155 Jun 20, 2018 16.49 0 0 Jun 19, 2018 16.49 0 0 Jun 18, 2018 16.49 0 0 Jun 15, 2018 16.49 0.01 0.06067961165048544 Jun 14, 2018 16.48 0.01 0.06071645415907711 Jun 13, 2018 16.47 0 0 Jun 12, 2018 16.47 0 0 Jun 11, 2018 16.47 0.02 0.12158054711246201 Jun 8, 2018 16.45 -0.01 -0.060753341433778855 Jun 7, 2018 16.46 -0.01 -0.06071645415907711 Jun 6, 2018 16.47 -0.02 -0.1212856276531231 Jun 5, 2018 16.49 0 0 Jun 4, 2018 16.49 0.02 0.12143290831815422 Jun 1, 2018 16.47 0.01 0.060753341433778855 May 31, 2018 16.46 0.01 0.060790273556231005 May 30, 2018 16.45 0 0 May 29, 2018 16.45 -0.04 -0.2425712553062462 May 28, 2018 16.49 -0.01 -0.06060606060606061 May 25, 2018 16.5 -0.02 -0.12106537530266344 May 24, 2018 16.52 0.01 0.06056935190793458 May 23, 2018 16.51 -0.01 -0.06053268765133172 May 22, 2018 16.52 0 0 May 18, 2018 16.52 -0.01 -0.060496067755595885 May 17, 2018 16.53 0 0 May 16, 2018 16.53 -0.01 -0.060459492140266025 May 15, 2018 16.54 0.01 0.060496067755595885 May 14, 2018 16.53 -0.02 -0.12084592145015106 May 11, 2018 16.55 0.01 0.060459492140266025 May 9, 2018 16.54 0 0 May 8, 2018 16.54 -0.01 -0.06042296072507553 May 7, 2018 16.55 0 0 May 4, 2018 16.55 0 0 May 3, 2018 16.55 0 0 May 2, 2018 16.55 -0.01 -0.06038647342995169 Apr 30, 2018 16.56 0.01 0.06042296072507553 Apr 27, 2018 16.55 0 0 Apr 26, 2018 16.55 0 0 Apr 25, 2018 16.55 -0.01 -0.06038647342995169 Apr 24, 2018 16.56 0 0 Apr 23, 2018 16.56 0 0 Apr 20, 2018 16.56 0 0 Apr 19, 2018 16.56 0 0 Apr 18, 2018 16.56 0 0 Apr 17, 2018 16.56 0 0 Apr 16, 2018 16.56 0 0 Apr 13, 2018 16.56 0 0 Apr 12, 2018 16.56 0.01 0.06042296072507553 Apr 11, 2018 16.55 0 0 Apr 10, 2018 16.55 -0.01 -0.06038647342995169 Apr 9, 2018 16.56 0 0 Apr 6, 2018 16.56 0 0 Apr 5, 2018 16.56 0 0 Apr 4, 2018 16.56 0.01 0.06042296072507553 Apr 3, 2018 16.55 0 0 Mar 29, 2018 16.55 0 0 Mar 28, 2018 16.55 0 0 Mar 27, 2018 16.55 0.01 0.060459492140266025 Mar 26, 2018 16.54 0 0 Mar 23, 2018 16.54 -0.01 -0.06042296072507553 Mar 22, 2018 16.55 0 0 Mar 21, 2018 16.55 0 0 Mar 20, 2018 16.55 0 0 Mar 19, 2018 16.55 0 0 Mar 16, 2018 16.55 0 0 Mar 15, 2018 16.55 0 0 Mar 14, 2018 16.55 -0.01 -0.06038647342995169 Mar 13, 2018 16.56 0 0 Mar 12, 2018 16.56 0 0 Mar 9, 2018 16.56 0.01 0.06042296072507553 Mar 8, 2018 16.55 0 0 Mar 7, 2018 16.55 0 0 Mar 6, 2018 16.55 0 0 Mar 5, 2018 16.55 0 0 Mar 2, 2018 16.55 0 0 Mar 1, 2018 16.55 0 0 Feb 28, 2018 16.55 0 0 Feb 27, 2018 16.55 0 0 Feb 26, 2018 16.55 0 0 Feb 23, 2018 16.55 0 0 Feb 22, 2018 16.55 0 0 Feb 21, 2018 16.55 0 0 Feb 20, 2018 16.55 -0.01 -0.06038647342995169 Feb 19, 2018 16.56 0.01 0.06042296072507553 Feb 16, 2018 16.55 0 0 Feb 15, 2018 16.55 0.01 0.060459492140266025 Feb 14, 2018 16.54 0 0 Feb 13, 2018 16.54 -0.01 -0.06042296072507553 Feb 12, 2018 16.55 0 0 Feb 9, 2018 16.55 -0.01 -0.06038647342995169 Feb 8, 2018 16.56 0 0 Feb 7, 2018 16.56 0 0 Feb 6, 2018 16.56 -0.01 -0.060350030175015085 Feb 5, 2018 16.57 0 0 Feb 2, 2018 16.57 0 0 Feb 1, 2018 16.57 0 0 Jan 31, 2018 16.57 0 0 Jan 30, 2018 16.57 0 0 Jan 29, 2018 16.57 0 0 Jan 26, 2018 16.57 -0.01 -0.06031363088057901 Jan 25, 2018 16.58 0.01 0.060350030175015085 Jan 24, 2018 16.57 0 0 Jan 23, 2018 16.57 0 0 Jan 22, 2018 16.57 0 0 Jan 19, 2018 16.57 0.01 0.06038647342995169 Jan 18, 2018 16.56 0 0 Jan 17, 2018 16.56 0 0 Jan 16, 2018 16.56 0 0 Jan 15, 2018 16.56 0 0 Jan 12, 2018 16.56 0 0 Jan 11, 2018 16.56 -0.01 -0.060350030175015085 Jan 10, 2018 16.57 -0.01 -0.06031363088057901 Jan 9, 2018 16.58 0.01 0.060350030175015085 Jan 8, 2018 16.57 0 0 Jan 5, 2018 16.57 0.01 0.06038647342995169 Jan 4, 2018 16.56 0 0 Jan 3, 2018 16.56 0 0 Jan 2, 2018 16.56 0 0 Dec 29, 2017 16.56 0 0 Dec 28, 2017 16.56 0 0 Dec 27, 2017 16.56 0 0 Dec 22, 2017 16.56 0 0 Dec 21, 2017 16.56 -0.01 -0.060350030175015085 Dec 20, 2017 16.57 0 0 Dec 19, 2017 16.57 0.01 0.06038647342995169 Dec 18, 2017 16.56 0 0 Dec 15, 2017 16.56 0 0 Dec 14, 2017 16.56 0 0 Dec 13, 2017 16.56 0 0 Dec 12, 2017 16.56 0 0 Dec 11, 2017 16.56 0 0 Dec 8, 2017 16.56 0 0 Dec 7, 2017 16.56 -0.01 -0.060350030175015085 Dec 6, 2017 16.57 0 0 Dec 5, 2017 16.57 0 0 Dec 4, 2017 16.57 0.01 0.06038647342995169 Dec 1, 2017 16.56 0 0 Nov 30, 2017 16.56 -0.01 -0.060350030175015085 Nov 29, 2017 16.57 0.01 0.06038647342995169 Nov 28, 2017 16.56 0 0 Nov 27, 2017 16.56 0 0 Nov 24, 2017 16.56 0 0 Nov 23, 2017 16.56 0 0 Nov 22, 2017 16.56 0 0 Nov 21, 2017 16.56 0.01 0.06042296072507553 Nov 20, 2017 16.55 0 0 Nov 17, 2017 16.55 0 0 Nov 16, 2017 16.55 0 0 Nov 15, 2017 16.55 0 0 Nov 14, 2017 16.55 0 0 Nov 13, 2017 16.55 -0.01 -0.06038647342995169 Nov 10, 2017 16.56 0 0 Nov 9, 2017 16.56 0 0 Nov 8, 2017 16.56 -0.01 -0.060350030175015085 Nov 7, 2017 16.57 0.01 0.06038647342995169 Nov 6, 2017 16.56 0 0 Nov 3, 2017 16.56 0 0 Nov 2, 2017 16.56 0 0 Oct 31, 2017 16.56 0 0 Oct 30, 2017 16.56 0.01 0.06042296072507553 Oct 27, 2017 16.55 0 0 Oct 26, 2017 16.55 0 0 Oct 25, 2017 16.55 -0.01 -0.06038647342995169 Oct 24, 2017 16.56 0 0 Oct 23, 2017 16.56 0 0 Oct 20, 2017 16.56 0.01 0.06042296072507553 Oct 19, 2017 16.55 -0.01 -0.06038647342995169 Oct 18, 2017 16.56 0.01 0.06042296072507553 Oct 17, 2017 16.55 0 0 Oct 16, 2017 16.55 0 0 Oct 13, 2017 16.55 0 0 Oct 12, 2017 16.55 0 0 Oct 11, 2017 16.55 0.01 0.060459492140266025 Oct 10, 2017 16.54 -0.02 -0.12077294685990338 Oct 9, 2017 16.56 0 0 Oct 6, 2017 16.56 0.01 0.06042296072507553 Oct 5, 2017 16.55 0.01 0.060459492140266025 Oct 4, 2017 16.54 0 0 Oct 3, 2017 16.54 0 0 Oct 2, 2017 16.54 -0.01 -0.06042296072507553 Sep 29, 2017 16.55 0.01 0.060459492140266025 Sep 28, 2017 16.54 0 0 Sep 27, 2017 16.54 0 0 Sep 26, 2017 16.54 0 0 Sep 25, 2017 16.54 0 0 Sep 22, 2017 16.54 0 0 Sep 21, 2017 16.54 0 0 Sep 20, 2017 16.54 0 0 Sep 19, 2017 16.54 0 0 Sep 18, 2017 16.54 0.01 0.060496067755595885 Sep 15, 2017 16.53 0 0 Sep 14, 2017 16.53 0 0 Sep 13, 2017 16.53 0 0 Sep 12, 2017 16.53 0 0 Sep 11, 2017 16.53 0.01 0.06053268765133172 Sep 8, 2017 16.52 0 0 Sep 7, 2017 16.52 -0.01 -0.060496067755595885 Sep 6, 2017 16.53 0 0 Sep 5, 2017 16.53 0 0 Sep 4, 2017 16.53 -0.01 -0.060459492140266025 Sep 1, 2017 16.54 0.01 0.060496067755595885 Aug 31, 2017 16.53 -0.01 -0.060459492140266025 Aug 30, 2017 16.54 0.01 0.060496067755595885 Aug 29, 2017 16.53 0 0 Aug 28, 2017 16.53 -0.01 -0.060459492140266025 Aug 25, 2017 16.54 0 0 Aug 24, 2017 16.54 0 0 Aug 23, 2017 16.54 0 0 Aug 22, 2017 16.54 0 0 Aug 21, 2017 16.54 0 0 Aug 18, 2017 16.54 0 0 Aug 17, 2017 16.54 0 0 Aug 16, 2017 16.54 0 0 Aug 14, 2017 16.54 0 0 Aug 11, 2017 16.54 0 0 Aug 10, 2017 16.54 0 0 Aug 9, 2017 16.54 0 0 Aug 8, 2017 16.54 0 0 Aug 7, 2017 16.54 0 0 Aug 4, 2017 16.54 0 0 Aug 3, 2017 16.54 0 0 Aug 2, 2017 16.54 0.01 0.060496067755595885 Aug 1, 2017 16.53 -0.01 -0.060459492140266025 Jul 31, 2017 16.54 0.01 0.060496067755595885 Jul 28, 2017 16.53 0 0 Jul 27, 2017 16.53 0 0 Jul 26, 2017 16.53 0 0 Jul 25, 2017 16.53 0 0 Jul 24, 2017 16.53 0 0 Jul 21, 2017 16.53 0 0 Jul 20, 2017 16.53 0 0 Jul 19, 2017 16.53 0 0 Jul 18, 2017 16.53 0 0 Jul 17, 2017 16.53 0 0 Jul 14, 2017 16.53 0.01 0.06053268765133172 Jul 13, 2017 16.52 0 0 Jul 12, 2017 16.52 0 0 Jul 11, 2017 16.52 0 0 Jul 10, 2017 16.52 0.01 0.06056935190793458 Jul 7, 2017 16.51 -0.01 -0.06053268765133172 Jul 6, 2017 16.52 0 0 Jul 5, 2017 16.52 0 0 Jul 4, 2017 16.52 0 0 Jul 3, 2017 16.52 0 0 Jun 30, 2017 16.52 0 0 Jun 29, 2017 16.52 0 0 Jun 28, 2017 16.52 -0.01 -0.060496067755595885 Jun 27, 2017 16.53 0 0 Jun 26, 2017 16.53 0.01 0.06053268765133172 Jun 22, 2017 16.52 0 0 Jun 21, 2017 16.52 0 0 Jun 20, 2017 16.52 0 0 Jun 19, 2017 16.52 0 0 Jun 16, 2017 16.52 0 0 Jun 15, 2017 16.52 0 0 Jun 14, 2017 16.52 0 0 Jun 13, 2017 16.52 0.01 0.06056935190793458 Jun 12, 2017 16.51 0 0 Jun 9, 2017 16.51 0 0 Jun 8, 2017 16.51 0 0 Jun 7, 2017 16.51 0.01 0.06060606060606061 Jun 6, 2017 16.5 0 0 Jun 2, 2017 16.5 0 0 Jun 1, 2017 16.5 -0.01 -0.06056935190793458 May 31, 2017 16.51 0 0 May 30, 2017 16.51 0.01 0.06060606060606061 May 29, 2017 16.5 0 0 May 26, 2017 16.5 0 0 May 24, 2017 16.5 0 0 May 23, 2017 16.5 0 0 May 22, 2017 16.5 0 0 May 19, 2017 16.5 0 0 May 18, 2017 16.5 0 0 May 17, 2017 16.5 0 0 May 16, 2017 16.5 -0.01 -0.06056935190793458 May 15, 2017 16.51 0.01 0.06060606060606061 May 12, 2017 16.5 0 0 May 11, 2017 16.5 -0.01 -0.06056935190793458 May 10, 2017 16.51 0 0 May 9, 2017 16.51 0 0 May 8, 2017 16.51 0.01 0.06060606060606061 May 5, 2017 16.5 0 0 May 4, 2017 16.5 0 0 May 3, 2017 16.5 0 0 May 2, 2017 16.5 0.01 0.06064281382656155 Apr 28, 2017 16.49 0.01 0.06067961165048544 Apr 27, 2017 16.48 -0.01 -0.06064281382656155 Apr 26, 2017 16.49 0.01 0.06067961165048544 Apr 25, 2017 16.48 0 0 Apr 24, 2017 16.48 0.01 0.06071645415907711 Apr 21, 2017 16.47 0 0 Apr 20, 2017 16.47 0 0 Apr 19, 2017 16.47 0 0 Apr 18, 2017 16.47 0 0 Apr 13, 2017 16.47 0 0 Apr 12, 2017 16.47 0 0 Apr 11, 2017 16.47 -0.01 -0.06067961165048544 Apr 10, 2017 16.48 0 0 Apr 7, 2017 16.48 0 0 Apr 6, 2017 16.48 0 0 Apr 5, 2017 16.48 0.01 0.06071645415907711 Apr 4, 2017 16.47 0 0 Apr 3, 2017 16.47 0 0 Mar 31, 2017 16.47 0 0 Mar 30, 2017 16.47 0 0 Mar 29, 2017 16.47 0 0 Mar 28, 2017 16.47 0.01 0.060753341433778855 Mar 27, 2017 16.46 -0.01 -0.06071645415907711 Mar 24, 2017 16.47 0 0 Mar 23, 2017 16.47 0.01 0.060753341433778855 Mar 22, 2017 16.46 0.01 0.060790273556231005 Mar 21, 2017 16.45 0 0 Mar 20, 2017 16.45 -0.01 -0.060753341433778855 Mar 17, 2017 16.46 0 0 Mar 16, 2017 16.46 0 0 Mar 15, 2017 16.46 0.01 0.060790273556231005 Mar 14, 2017 16.45 0 0 Mar 13, 2017 16.45 0 0 Mar 10, 2017 16.45 -0.01 -0.060753341433778855 Mar 9, 2017 16.46 0 0 Mar 8, 2017 16.46 0 0 Mar 7, 2017 16.46 -0.01 -0.06071645415907711 Mar 6, 2017 16.47 0 0 Mar 3, 2017 16.47 0 0 Mar 2, 2017 16.47 0 0 Mar 1, 2017 16.47 0.02 0.12158054711246201 Feb 28, 2017 16.45 0 0 Feb 27, 2017 16.45 0.01 0.06082725060827251 Feb 24, 2017 16.44 0 0 Feb 23, 2017 16.44 0.01 0.06086427267194157 Feb 22, 2017 16.43 -0.01 -0.06082725060827251 Feb 21, 2017 16.44 -0.01 -0.060790273556231005 Feb 20, 2017 16.45 0 0 Feb 17, 2017 16.45 -0.01 -0.060753341433778855 Feb 16, 2017 16.46 0 0 Feb 15, 2017 16.46 0 0 Feb 14, 2017 16.46 0 0 Feb 13, 2017 16.46 0.01 0.060790273556231005 Feb 10, 2017 16.45 -0.01 -0.060753341433778855 Feb 9, 2017 16.46 0.02 0.12165450121654502 Feb 8, 2017 16.44 -0.01 -0.060790273556231005 Feb 7, 2017 16.45 0 0 Feb 6, 2017 16.45 0 0 Feb 3, 2017 16.45 0 0 Feb 2, 2017 16.45 0.01 0.06082725060827251 Feb 1, 2017 16.44 0 0 Jan 31, 2017 16.44 0 0 Jan 30, 2017 16.44 -0.01 -0.060790273556231005 Jan 27, 2017 16.45 -0.01 -0.060753341433778855 Jan 26, 2017 16.46 -0.01 -0.06071645415907711 Jan 25, 2017 16.47 0 0 Jan 24, 2017 16.47 0 0 Jan 23, 2017 16.47 0 0 Jan 20, 2017 16.47 0 0 Jan 19, 2017 16.47 0 0 Jan 18, 2017 16.47 0.01 0.060753341433778855 Jan 17, 2017 16.46 0 0 Jan 16, 2017 16.46 0 0 Jan 13, 2017 16.46 0 0 Jan 12, 2017 16.46 0 0 Jan 11, 2017 16.46 0.01 0.060790273556231005 Jan 10, 2017 16.45 0 0 Jan 9, 2017 16.45 0 0 Jan 6, 2017 16.45 0 0 Jan 5, 2017 16.45 0 0 Jan 4, 2017 16.45 -0.01 -0.060753341433778855 Jan 3, 2017 16.46 0.01 0.060790273556231005 Jan 2, 2017 16.45 0 0 Dec 30, 2016 16.45 -0.01 -0.060753341433778855 Dec 29, 2016 16.46 0.01 0.060790273556231005 Dec 28, 2016 16.45 0 0 Dec 27, 2016 16.45 0.01 0.06082725060827251 Dec 23, 2016 16.44 0 0 Dec 22, 2016 16.44 0 0 Dec 21, 2016 16.44 0 0 Dec 20, 2016 16.44 0 0 Dec 19, 2016 16.44 0.01 0.06086427267194157 Dec 16, 2016 16.43 -0.01 -0.06082725060827251 Dec 15, 2016 16.44 0 0 Dec 14, 2016 16.44 0 0 Dec 13, 2016 16.44 0 0 Dec 12, 2016 16.44 0.01 0.06086427267194157 Dec 9, 2016 16.43 0 0 Dec 8, 2016 16.43 0.01 0.06090133982947625 Dec 7, 2016 16.42 0.01 0.06093845216331505 Dec 6, 2016 16.41 0.01 0.06097560975609756 Dec 5, 2016 16.4 0 0 Dec 2, 2016 16.4 0 0 Dec 1, 2016 16.4 0 0 Nov 30, 2016 16.4 0.01 0.06101281269066504 Nov 29, 2016 16.39 0 0 Nov 28, 2016 16.39 0 0 Nov 25, 2016 16.39 0 0 Nov 24, 2016 16.39 0 0 Nov 23, 2016 16.39 -0.01 -0.06097560975609756 Nov 22, 2016 16.4 0.01 0.06101281269066504 Nov 21, 2016 16.39 0 0 Nov 18, 2016 16.39 0 0 Nov 17, 2016 16.39 0 0 Nov 16, 2016 16.39 0 0 Nov 15, 2016 16.39 0 0 Nov 14, 2016 16.39 -0.01 -0.06097560975609756 Nov 11, 2016 16.4 -0.01 -0.06093845216331505 Nov 10, 2016 16.41 0 0 Nov 9, 2016 16.41 0 0 Nov 8, 2016 16.41 0 0 Nov 7, 2016 16.41 0 0 Nov 4, 2016 16.41 0.01 0.06097560975609756 Nov 3, 2016 16.4 -0.01 -0.06093845216331505 Nov 2, 2016 16.41 0 0 Oct 31, 2016 16.41 0 0 Oct 28, 2016 16.41 -0.01 -0.06090133982947625 Oct 27, 2016 16.42 -0.01 -0.06086427267194157 Oct 26, 2016 16.43 0 0 Oct 25, 2016 16.43 0 0 Oct 24, 2016 16.43 -0.01 -0.06082725060827251 Oct 21, 2016 16.44 0.01 0.06086427267194157 Oct 20, 2016 16.43 0 0 Oct 19, 2016 16.43 0 0 Oct 18, 2016 16.43 0.01 0.06090133982947625 Oct 17, 2016 16.42 0 0 Oct 14, 2016 16.42 0 0 Oct 13, 2016 16.42 0 0 Oct 12, 2016 16.42 0 0 Oct 11, 2016 16.42 0 0 Oct 10, 2016 16.42 0.01 0.06093845216331505 Oct 7, 2016 16.41 -0.01 -0.06090133982947625 Oct 6, 2016 16.42 0 0 Oct 5, 2016 16.42 -0.01 -0.06086427267194157 Oct 4, 2016 16.43 0 0 Oct 3, 2016 16.43 0.01 0.06090133982947625 Sep 30, 2016 16.42 0 0 Sep 29, 2016 16.42 0 0 Sep 28, 2016 16.42 0 0 Sep 27, 2016 16.42 0 0 Sep 26, 2016 16.42 0 0 Sep 23, 2016 16.42 0.01 0.06093845216331505 Sep 22, 2016 16.41 -0.01 -0.06090133982947625 Sep 21, 2016 16.42 0.01 0.06093845216331505 Sep 20, 2016 16.41 0 0 Sep 19, 2016 16.41 0 0 Sep 16, 2016 16.41 0 0 Sep 15, 2016 16.41 0 0 Sep 14, 2016 16.41 0 0 Sep 13, 2016 16.41 0 0 Sep 12, 2016 16.41 -0.01 -0.06090133982947625 Sep 9, 2016 16.42 0 0 Sep 8, 2016 16.42 0 0 Sep 7, 2016 16.42 0.01 0.06093845216331505 Sep 6, 2016 16.41 0 0 Sep 5, 2016 16.41 0.01 0.06097560975609756 Sep 2, 2016 16.4 0 0 Sep 1, 2016 16.4 0 0 Aug 31, 2016 16.4 0 0 Aug 30, 2016 16.4 0 0 Aug 29, 2016 16.4 0 0 Aug 26, 2016 16.4 0 0 Aug 25, 2016 16.4 0 0 Aug 24, 2016 16.4 0 0 Aug 23, 2016 16.4 0 0 Aug 22, 2016 16.4 0 0 Aug 19, 2016 16.4 0 0 Aug 18, 2016 16.4 0 0 Aug 17, 2016 16.4 -0.01 -0.06093845216331505 Aug 16, 2016 16.41 0 0 Aug 12, 2016 16.41 0 0 Aug 11, 2016 16.41 0 0 Aug 10, 2016 16.41 0 0 Aug 9, 2016 16.41 0.01 0.06097560975609756 Aug 8, 2016 16.4 0 0 Aug 5, 2016 16.4 0.01 0.06101281269066504 Aug 4, 2016 16.39 0 0 Aug 3, 2016 16.39 0 0 Aug 2, 2016 16.39 0 0 Aug 1, 2016 16.39 0 0 Jul 29, 2016 16.39 0.01 0.06105006105006105 Jul 28, 2016 16.38 -0.01 -0.06101281269066504 Jul 27, 2016 16.39 0 0 Jul 26, 2016 16.39 0.01 0.06105006105006105 Jul 25, 2016 16.38 0 0 Jul 22, 2016 16.38 0 0 Jul 21, 2016 16.38 -0.01 -0.06101281269066504 Jul 20, 2016 16.39 0.01 0.06105006105006105 Jul 19, 2016 16.38 -0.01 -0.06101281269066504 Jul 18, 2016 16.39 0.01 0.06105006105006105 Jul 15, 2016 16.38 0 0 Jul 14, 2016 16.38 0 0 Jul 13, 2016 16.38 0 0 Jul 12, 2016 16.38 0.01 0.06108735491753207 Jul 11, 2016 16.37 0 0 Jul 8, 2016 16.37 0 0 Jul 7, 2016 16.37 0 0 Jul 6, 2016 16.37 -0.01 -0.06105006105006105 Jul 5, 2016 16.38 0.01 0.06108735491753207 Jul 4, 2016 16.37 0 0 Jul 1, 2016 16.37 0.01 0.061124694376528114 Jun 30, 2016 16.36 0 0 Jun 29, 2016 16.36 0.01 0.06116207951070336 Jun 28, 2016 16.35 0.01 0.06119951040391677 Jun 27, 2016 16.34 0 0 Jun 24, 2016 16.34 0 0 Jun 22, 2016 16.34 0 0 Jun 21, 2016 16.34 0 0 Jun 20, 2016 16.34 0.01 0.0612369871402327 Jun 17, 2016 16.33 0 0 Jun 16, 2016 16.33 -0.01 -0.06119951040391677 Jun 15, 2016 16.34 0 0 Jun 14, 2016 16.34 -0.01 -0.06116207951070336 Jun 13, 2016 16.35 0 0 Jun 10, 2016 16.35 -0.01 -0.061124694376528114 Jun 9, 2016 16.36 0.01 0.06116207951070336 Jun 8, 2016 16.35 0 0 Jun 7, 2016 16.35 0 0 Jun 6, 2016 16.35 0 0 Jun 3, 2016 16.35 0 0 Jun 2, 2016 16.35 -0.01 -0.061124694376528114 Jun 1, 2016 16.36 0 0 May 31, 2016 16.36 0 0 May 30, 2016 16.36 0 0 May 27, 2016 16.36 0 0 May 26, 2016 16.36 0 0 May 25, 2016 16.36 0.01 0.06116207951070336 May 24, 2016 16.35 0 0 May 23, 2016 16.35 0 0 May 20, 2016 16.35 0 0 May 19, 2016 16.35 0 0 May 18, 2016 16.35 0 0 May 17, 2016 16.35 0.01 0.06119951040391677 May 13, 2016 16.34 -0.01 -0.06116207951070336 May 12, 2016 16.35 0.01 0.06119951040391677 May 11, 2016 16.34 0 0 May 10, 2016 16.34 -0.01 -0.06116207951070336 May 9, 2016 16.35 0.01 0.06119951040391677 May 6, 2016 16.34 -0.01 -0.06116207951070336 May 4, 2016 16.35 0 0 May 3, 2016 16.35 0 0 May 2, 2016 16.35 0 0 Apr 29, 2016 16.35 0.01 0.06119951040391677 Apr 28, 2016 16.34 -0.01 -0.06116207951070336 Apr 27, 2016 16.35 0.01 0.06119951040391677 Apr 26, 2016 16.34 0 0 Apr 25, 2016 16.34 0 0 Apr 22, 2016 16.34 0.02 0.12254901960784313 Apr 21, 2016 16.32 0 0 Apr 20, 2016 16.32 -0.01 -0.0612369871402327 Apr 19, 2016 16.33 0 0 Apr 18, 2016 16.33 0.01 0.061274509803921566 Apr 15, 2016 16.32 0.01 0.061312078479460456 Apr 14, 2016 16.31 0 0 Apr 13, 2016 16.31 0 0 Apr 12, 2016 16.31 -0.01 -0.061274509803921566 Apr 11, 2016 16.32 0.01 0.061312078479460456 Apr 8, 2016 16.31 -0.01 -0.061274509803921566 Apr 7, 2016 16.32 0 0 Apr 6, 2016 16.32 0 0 Apr 5, 2016 16.32 0 0 Apr 4, 2016 16.32 0 0 Apr 1, 2016 16.32 0.01 0.061312078479460456 Mar 31, 2016 16.31 -0.01 -0.061274509803921566 Mar 30, 2016 16.32 0 0 Mar 29, 2016 16.32 0 0 Mar 24, 2016 16.32 0 0 Mar 23, 2016 16.32 0.01 0.061312078479460456 Mar 22, 2016 16.31 0 0 Mar 21, 2016 16.31 -0.01 -0.061274509803921566 Mar 18, 2016 16.32 0.01 0.061312078479460456 Mar 17, 2016 16.31 0 0 Mar 16, 2016 16.31 0 0 Mar 15, 2016 16.31 0 0 Mar 14, 2016 16.31 0.01 0.06134969325153374 Mar 11, 2016 16.3 0.02 0.12285012285012285 Mar 10, 2016 16.28 0 0 Mar 9, 2016 16.28 0 0 Mar 8, 2016 16.28 0 0 Mar 7, 2016 16.28 -0.01 -0.061387354205033766 Mar 4, 2016 16.29 0.01 0.06142506142506143 Mar 3, 2016 16.28 0.01 0.06146281499692686 Mar 2, 2016 16.27 0.01 0.06150061500615006 Mar 1, 2016 16.26 0.01 0.06153846153846154 Feb 29, 2016 16.25 0.01 0.06157635467980296 Feb 26, 2016 16.24 0.01 0.061614294516327786 Feb 25, 2016 16.23 0 0 Feb 24, 2016 16.23 0 0 Feb 23, 2016 16.23 0.01 0.06165228113440197 Feb 22, 2016 16.22 0 0 Feb 19, 2016 16.22 -0.01 -0.061614294516327786 Feb 18, 2016 16.23 0.02 0.12338062924120913 Feb 17, 2016 16.21 -0.01 -0.06165228113440197 Feb 16, 2016 16.22 0.01 0.061690314620604564 Feb 15, 2016 16.21 0.02 0.12353304508956146 Feb 12, 2016 16.19 0 0 Feb 11, 2016 16.19 -0.04 -0.24645717806531114 Feb 10, 2016 16.23 0 0 Feb 9, 2016 16.23 -0.03 -0.18450184501845018 Feb 8, 2016 16.26 -0.01 -0.06146281499692686 Feb 5, 2016 16.27 -0.01 -0.06142506142506143 Feb 4, 2016 16.28 0.01 0.06146281499692686 Feb 3, 2016 16.27 -0.01 -0.06142506142506143 Feb 2, 2016 16.28 0 0 Feb 1, 2016 16.28 0 0 Jan 29, 2016 16.28 0.01 0.06146281499692686 Jan 28, 2016 16.27 0 0 Jan 27, 2016 16.27 0 0 Jan 26, 2016 16.27 0 0 Jan 25, 2016 16.27 0 0 Jan 22, 2016 16.27 0.02 0.12307692307692308 Jan 21, 2016 16.25 -0.01 -0.06150061500615006 Jan 20, 2016 16.26 -0.01 -0.06146281499692686 Jan 19, 2016 16.27 0 0 Jan 18, 2016 16.27 -0.01 -0.06142506142506143 Jan 15, 2016 16.28 0 0 Jan 14, 2016 16.28 -0.02 -0.12269938650306748 Jan 13, 2016 16.3 0 0 Jan 12, 2016 16.3 0 0 Jan 11, 2016 16.3 0 0 Jan 8, 2016 16.3 0 0 Jan 7, 2016 16.3 -0.01 -0.061312078479460456 Jan 6, 2016 16.31 0 0 Jan 5, 2016 16.31 0 0 Jan 4, 2016 16.31 0 0 Dec 31, 2015 16.31 0 0 Dec 30, 2015 16.31 0 0 Dec 29, 2015 16.31 0.01 0.06134969325153374 Dec 28, 2015 16.3 0 0 Dec 23, 2015 16.3 0 0 Dec 22, 2015 16.3 0 0 Dec 21, 2015 16.3 0 0 Dec 18, 2015 16.3 -0.01 -0.061312078479460456 Dec 17, 2015 16.31 0.01 0.06134969325153374 Dec 16, 2015 16.3 0 0 Dec 15, 2015 16.3 0 0 Dec 14, 2015 16.3 -0.01 -0.061312078479460456 Dec 11, 2015 16.31 -0.01 -0.061274509803921566 Dec 10, 2015 16.32 0 0 Dec 9, 2015 16.32 0 0 Dec 8, 2015 16.32 0 0 Dec 7, 2015 16.32 0 0 Dec 4, 2015 16.32 -0.01 -0.0612369871402327 Dec 3, 2015 16.33 -0.01 -0.06119951040391677 Dec 2, 2015 16.34 0 0 Dec 1, 2015 16.34 0.01 0.0612369871402327 Nov 30, 2015 16.33 0 0 Nov 27, 2015 16.33 0 0 Nov 26, 2015 16.33 0 0 Nov 25, 2015 16.33 0.01 0.061274509803921566 Nov 24, 2015 16.32 0 0 Nov 23, 2015 16.32 0.01 0.061312078479460456 Nov 20, 2015 16.31 0 0 Nov 19, 2015 16.31 0 0 Nov 18, 2015 16.31 0.01 0.06134969325153374 Nov 17, 2015 16.3 0 0 Nov 16, 2015 16.3 0 0 Nov 13, 2015 16.3 0 0 Nov 12, 2015 16.3 0 0 Nov 11, 2015 16.3 0 0 Nov 10, 2015 16.3 0.01 0.061387354205033766 Nov 9, 2015 16.29 0 0 Nov 6, 2015 16.29 -0.01 -0.06134969325153374 Nov 5, 2015 16.3 0 0 Nov 4, 2015 16.3 0 0 Nov 3, 2015 16.3 0 0 Nov 2, 2015 16.3 0 0 Oct 30, 2015 16.3 0 0 Oct 29, 2015 16.3 0 0 Oct 28, 2015 16.3 0 0 Oct 27, 2015 16.3 0 0 Oct 26, 2015 16.3 0.01 0.061387354205033766 Oct 23, 2015 16.29 0.01 0.06142506142506143 Oct 22, 2015 16.28 0 0 Oct 21, 2015 16.28 0 0 Oct 20, 2015 16.28 0.01 0.06146281499692686 Oct 19, 2015 16.27 0 0 Oct 16, 2015 16.27 0 0 Oct 15, 2015 16.27 0 0 Oct 14, 2015 16.27 -0.01 -0.06142506142506143 Oct 13, 2015 16.28 0 0 Oct 12, 2015 16.28 0 0 Oct 9, 2015 16.28 0.01 0.06146281499692686 Oct 8, 2015 16.27 0 0 Oct 7, 2015 16.27 0.01 0.06150061500615006 Oct 6, 2015 16.26 0 0 Oct 5, 2015 16.26 0 0 Oct 2, 2015 16.26 0 0 Oct 1, 2015 16.26 0.01 0.06153846153846154 Sep 30, 2015 16.25 0 0 Sep 29, 2015 16.25 -0.01 -0.06150061500615006 Sep 28, 2015 16.26 0 0 Sep 25, 2015 16.26 0 0 Sep 24, 2015 16.26 -0.01 -0.06146281499692686 Sep 23, 2015 16.27 0 0 Sep 22, 2015 16.27 -0.01 -0.06142506142506143 Sep 21, 2015 16.28 -0.01 -0.061387354205033766 Sep 18, 2015 16.29 0.01 0.06142506142506143 Sep 17, 2015 16.28 0 0 Sep 16, 2015 16.28 -0.01 -0.061387354205033766 Sep 15, 2015 16.29 0 0 Sep 14, 2015 16.29 0 0 Sep 11, 2015 16.29 0 0 Sep 10, 2015 16.29 0 0 Sep 9, 2015 16.29 0 0 Sep 8, 2015 16.29 0 0 Sep 7, 2015 16.29 0 0 Sep 4, 2015 16.29 0.01 0.06142506142506143 Sep 3, 2015 16.28 0 0 Sep 2, 2015 16.28 0 0 Sep 1, 2015 16.28 0 0 Aug 31, 2015 16.28 0 0 Aug 28, 2015 16.28 0 0 Aug 27, 2015 16.28 0 0 Aug 26, 2015 16.28 0 0 Aug 25, 2015 16.28 0 0 Aug 24, 2015 16.28 -0.01 -0.061387354205033766 Aug 21, 2015 16.29 -0.01 -0.06134969325153374 Aug 20, 2015 16.3 0 0 Aug 19, 2015 16.3 0 0 Aug 18, 2015 16.3 -0.01 -0.061312078479460456 Aug 17, 2015 16.31 0 0 Aug 14, 2015 16.31 0 0 Aug 13, 2015 16.31 0 0 Aug 12, 2015 16.31 -0.01 -0.061274509803921566 Aug 11, 2015 16.32 0 0 Aug 10, 2015 16.32 0.01 0.061312078479460456 Aug 7, 2015 16.31 0 0 Aug 6, 2015 16.31 0 0 Aug 5, 2015 16.31 0 0 Aug 4, 2015 16.31 0 0 Aug 3, 2015 16.31 0 0 Jul 31, 2015 16.31 0.01 0.06134969325153374 Jul 30, 2015 16.3 0 0 Jul 29, 2015 16.3 0 0 Jul 28, 2015 16.3 0 0 Jul 27, 2015 16.3 0 0 Jul 24, 2015 16.3 0 0 Jul 23, 2015 16.3 0 0 Jul 22, 2015 16.3 0 0 Jul 21, 2015 16.3 0 0 Jul 20, 2015 16.3 0.01 0.061387354205033766 Jul 17, 2015 16.29 0.01 0.06142506142506143 Jul 16, 2015 16.28 0 0 Jul 15, 2015 16.28 0.01 0.06146281499692686 Jul 14, 2015 16.27 0 0 Jul 13, 2015 16.27 0.01 0.06150061500615006 Jul 10, 2015 16.26 0.02 0.12315270935960591 Jul 9, 2015 16.24 0 0 Jul 8, 2015 16.24 0 0 Jul 7, 2015 16.24 0 0 Jul 6, 2015 16.24 -0.01 -0.06153846153846154 Jul 3, 2015 16.25 -0.01 -0.06150061500615006 Jul 2, 2015 16.26 0 0 Jul 1, 2015 16.26 0.01 0.06153846153846154 Jun 30, 2015 16.25 0 0 Jun 29, 2015 16.25 -0.03 -0.18427518427518427 Jun 26, 2015 16.28 0.01 0.06146281499692686 Jun 25, 2015 16.27 0 0 Jun 24, 2015 16.27 0.01 0.06150061500615006 Jun 22, 2015 16.26 0.02 0.12315270935960591 Jun 19, 2015 16.24 0.01 0.061614294516327786 Jun 18, 2015 16.23 -0.01 -0.06157635467980296 Jun 17, 2015 16.24 0.01 0.061614294516327786 Jun 16, 2015 16.23 -0.01 -0.06157635467980296 Jun 15, 2015 16.24 -0.03 -0.18438844499078058 Jun 12, 2015 16.27 -0.01 -0.06142506142506143 Jun 11, 2015 16.28 0.02 0.12300123001230012 Jun 10, 2015 16.26 -0.01 -0.06146281499692686 Jun 9, 2015 16.27 -0.01 -0.06142506142506143 Jun 8, 2015 16.28 0 0 Jun 5, 2015 16.28 -0.01 -0.061387354205033766 Jun 4, 2015 16.29 -0.01 -0.06134969325153374 Jun 3, 2015 16.3 0.01 0.061387354205033766 Jun 2, 2015 16.29 -0.01 -0.06134969325153374 Jun 1, 2015 16.3 -0.01 -0.061312078479460456 May 29, 2015 16.31 0 0 May 28, 2015 16.31 -0.01 -0.061274509803921566 May 27, 2015 16.32 0 0 May 26, 2015 16.32 -0.01 -0.0612369871402327 May 22, 2015 16.33 0.01 0.061274509803921566 May 21, 2015 16.32 -0.01 -0.0612369871402327 May 20, 2015 16.33 0.01 0.061274509803921566 May 19, 2015 16.32 0 0 May 18, 2015 16.32 0 0 May 15, 2015 16.32 -0.01 -0.0612369871402327 May 13, 2015 16.33 0.01 0.061274509803921566 May 12, 2015 16.32 0 0 May 11, 2015 16.32 0.01 0.061312078479460456 May 8, 2015 16.31 0.01 0.06134969325153374 May 7, 2015 16.3 -0.02 -0.12254901960784313 May 6, 2015 16.32 -0.01 -0.0612369871402327 May 5, 2015 16.33 0 0 May 4, 2015 16.33 0 0 Apr 30, 2015 16.33 0.01 0.061274509803921566 Apr 29, 2015 16.32 -0.01 -0.0612369871402327 Apr 28, 2015 16.33 0 0 Apr 27, 2015 16.33 0 0 Apr 24, 2015 16.33 0.01 0.061274509803921566 Apr 23, 2015 16.32 0.01 0.061312078479460456 Apr 22, 2015 16.31 0.01 0.06134969325153374 Apr 21, 2015 16.3 0 0 Apr 20, 2015 16.3 0 0 Apr 17, 2015 16.3 -0.01 -0.061312078479460456 Apr 16, 2015 16.31 0 0 Apr 15, 2015 16.31 0 0 Apr 14, 2015 16.31 -0.01 -0.061274509803921566 Apr 13, 2015 16.32 0 0 Apr 10, 2015 16.32 0.01 0.061312078479460456 Apr 9, 2015 16.31 0 0 Apr 8, 2015 16.31 0 0 Apr 7, 2015 16.31 0.01 0.06134969325153374 Apr 2, 2015 16.3 0 0 Apr 1, 2015 16.3 0 0 Mar 31, 2015 16.3 0 0 Mar 30, 2015 16.3 0.01 0.061387354205033766 Mar 27, 2015 16.29 -0.01 -0.06134969325153374 Mar 26, 2015 16.3 0.01 0.061387354205033766 Mar 25, 2015 16.29 0 0 Mar 24, 2015 16.29 -0.01 -0.06134969325153374 Mar 23, 2015 16.3 0 0 Mar 20, 2015 16.3 0 0 Mar 19, 2015 16.3 0 0 Mar 18, 2015 16.3 -0.01 -0.061312078479460456 Mar 17, 2015 16.31 0 0 Mar 16, 2015 16.31 0 0 Mar 13, 2015 16.31 0 0 Mar 12, 2015 16.31 0 0 Mar 11, 2015 16.31 0 0 Mar 10, 2015 16.31 0 0 Mar 9, 2015 16.31 0 0 Mar 6, 2015 16.31 0.01 0.06134969325153374 Mar 5, 2015 16.3 0 0 Mar 4, 2015 16.3 0.01 0.061387354205033766 Mar 3, 2015 16.29 0 0 Mar 2, 2015 16.29 0 0 Feb 27, 2015 16.29 0.02 0.12292562999385372 Feb 26, 2015 16.27 0.01 0.06150061500615006 Feb 25, 2015 16.26 0 0 Feb 24, 2015 16.26 0 0 Feb 23, 2015 16.26 0.01 0.06153846153846154 Feb 20, 2015 16.25 0.01 0.06157635467980296 Feb 19, 2015 16.24 0 0 Feb 18, 2015 16.24 0.01 0.061614294516327786 Feb 17, 2015 16.23 0 0 Feb 16, 2015 16.23 0 0 Feb 13, 2015 16.23 0.01 0.06165228113440197 Feb 12, 2015 16.22 0 0 Feb 11, 2015 16.22 0 0 Feb 10, 2015 16.22 0 0 Feb 9, 2015 16.22 0 0 Feb 6, 2015 16.22 0 0 Feb 5, 2015 16.22 0.01 0.061690314620604564 Feb 4, 2015 16.21 0 0 Feb 3, 2015 16.21 0.01 0.06172839506172839 Feb 2, 2015 16.2 0.01 0.06176652254478073 Jan 30, 2015 16.19 -0.01 -0.06172839506172839 Jan 29, 2015 16.2 0 0 Jan 28, 2015 16.2 -0.02 -0.12330456226880394 Jan 27, 2015 16.22 0.01 0.061690314620604564 Jan 26, 2015 16.21 -0.01 -0.06165228113440197 Jan 23, 2015 16.22 0.06 0.3712871287128713 Jan 22, 2015 16.16 -0.01 -0.06184291898577613 Jan 21, 2015 16.17 0 0 Jan 20, 2015 16.17 0 0 Jan 19, 2015 16.17 0.02 0.1238390092879257 Jan 16, 2015 16.15 0.01 0.061957868649318466 Jan 15, 2015 16.14 0.01 0.06199628022318661 Jan 14, 2015 16.13 -0.01 -0.061957868649318466 Jan 13, 2015 16.14 0.01 0.06199628022318661 Jan 12, 2015 16.13 0 0 Jan 9, 2015 16.13 0 0 Jan 8, 2015 16.13 0 0 Jan 7, 2015 16.13 0 0 Jan 6, 2015 16.13 -0.01 -0.061957868649318466 Jan 5, 2015 16.14 0 0 Jan 2, 2015 16.14 0.01 0.06199628022318661 Dec 31, 2014 16.13 0 0 Dec 30, 2014 16.13 0 0 Dec 29, 2014 16.13 -- -- Dec 23, 2014 16.13 0 0 Dec 22, 2014 16.13 0.01 0.062034739454094295 Dec 19, 2014 16.12 0 0 Dec 18, 2014 16.12 0.02 0.12422360248447205 Dec 17, 2014 16.1 0 0 Dec 16, 2014 16.1 -0.01 -0.06207324643078833 Dec 15, 2014 16.11 0 0 Dec 12, 2014 16.11 0 0 Dec 11, 2014 16.11 -0.01 -0.062034739454094295 Dec 10, 2014 16.12 -0.01 -0.06199628022318661 Dec 9, 2014 16.13 -0.01 -0.061957868649318466 Dec 8, 2014 16.14 0 0 Dec 5, 2014 16.14 0.01 0.06199628022318661 Dec 4, 2014 16.13 -0.01 -0.061957868649318466 Dec 3, 2014 16.14 0.01 0.06199628022318661 Dec 2, 2014 16.13 0 0 Dec 1, 2014 16.13 0 0 Nov 28, 2014 16.13 0 0 Nov 27, 2014 16.13 -0.01 -0.061957868649318466 Nov 26, 2014 16.14 0 0 Nov 25, 2014 16.14 0 0 Nov 24, 2014 16.14 0.01 0.06199628022318661 Nov 21, 2014 16.13 0 0 Nov 20, 2014 16.13 0 0 Nov 19, 2014 16.13 -0.01 -0.061957868649318466 Nov 18, 2014 16.14 0 0 Nov 17, 2014 16.14 0 0 Nov 14, 2014 16.14 0 0 Nov 13, 2014 16.14 0 0 Nov 12, 2014 16.14 0 0 Nov 11, 2014 16.14 0 0 Nov 10, 2014 16.14 0.01 0.06199628022318661 Nov 7, 2014 16.13 0 0 Nov 6, 2014 16.13 0 0 Nov 5, 2014 16.13 0 0 Nov 4, 2014 16.13 0 0 Nov 3, 2014 16.13 0 0 Oct 31, 2014 16.13 0.01 0.062034739454094295 Oct 30, 2014 16.12 0 0 Oct 29, 2014 16.12 0 0 Oct 28, 2014 16.12 0 0 Oct 27, 2014 16.12 0 0 Oct 24, 2014 16.12 0.01 0.06207324643078833 Oct 23, 2014 16.11 -0.01 -0.062034739454094295 Oct 22, 2014 16.12 0.01 0.06207324643078833 Oct 21, 2014 16.11 0 0 Oct 20, 2014 16.11 0.01 0.062111801242236024 Oct 17, 2014 16.1 0.02 0.12437810945273632 Oct 16, 2014 16.08 -0.05 -0.30998140111593303 Oct 15, 2014 16.13 -0.01 -0.061957868649318466 Oct 14, 2014 16.14 0 0 Oct 13, 2014 16.14 0 0 Oct 10, 2014 16.14 -0.01 -0.06191950464396285 Oct 9, 2014 16.15 0 0 Oct 8, 2014 16.15 0 0 Oct 7, 2014 16.15 0 0 Oct 6, 2014 16.15 0 0 Oct 3, 2014 16.15 0 0 Oct 2, 2014 16.15 0 0 Oct 1, 2014 16.15 0 0 Sep 30, 2014 16.15 0 0 Sep 29, 2014 16.15 0 0 Sep 26, 2014 16.15 0 0 Sep 25, 2014 16.15 0 0 Sep 24, 2014 16.15 0 0 Sep 23, 2014 16.15 0 0 Sep 22, 2014 16.15 0 0 Sep 19, 2014 16.15 0 0 Sep 18, 2014 16.15 0 0 Sep 17, 2014 16.15 0.01 0.061957868649318466 Sep 16, 2014 16.14 0 0 Sep 15, 2014 16.14 0 0 Sep 12, 2014 16.14 -0.01 -0.06191950464396285 Sep 11, 2014 16.15 0 0 Sep 10, 2014 16.15 0 0 Sep 9, 2014 16.15 0 0 Sep 8, 2014 16.15 0.01 0.061957868649318466 Sep 5, 2014 16.14 0.01 0.06199628022318661 Sep 4, 2014 16.13 0.02 0.12414649286157665 Sep 3, 2014 16.11 0 0 Sep 2, 2014 16.11 0.01 0.062111801242236024 Sep 1, 2014 16.1 0 0 Aug 29, 2014 16.1 0.01 0.062150403977625855 Aug 28, 2014 16.09 -0.01 -0.062111801242236024 Aug 27, 2014 16.1 0 0 Aug 26, 2014 16.1 0 0 Aug 25, 2014 16.1 0.02 0.12437810945273632 Aug 22, 2014 16.08 0 0 Aug 21, 2014 16.08 0 0 Aug 20, 2014 16.08 0.01 0.06222775357809583 Aug 19, 2014 16.07 0 0 Aug 18, 2014 16.07 0.01 0.062266500622665005 Aug 14, 2014 16.06 0.01 0.06230529595015576 Aug 13, 2014 16.05 -0.01 -0.062266500622665005 Aug 12, 2014 16.06 0.01 0.06230529595015576 Aug 11, 2014 16.05 0 0 Aug 8, 2014 16.05 0 0 Aug 7, 2014 16.05 -0.01 -0.062266500622665005 Aug 6, 2014 16.06 -0.01 -0.06222775357809583 Aug 5, 2014 16.07 0 0 Aug 4, 2014 16.07 0 0 Aug 1, 2014 16.07 0 0 Jul 31, 2014 16.07 0 0 Jul 30, 2014 16.07 0 0 Jul 29, 2014 16.07 0 0 Jul 28, 2014 16.07 0.01 0.062266500622665005 Jul 25, 2014 16.06 0 0 Jul 24, 2014 16.06 0.01 0.06230529595015576 Jul 23, 2014 16.05 0 0 Jul 22, 2014 16.05 0 0 Jul 21, 2014 16.05 0 0 Jul 18, 2014 16.05 0 0 Jul 17, 2014 16.05 0.01 0.06234413965087282 Jul 16, 2014 16.04 0 0 Jul 15, 2014 16.04 0 0 Jul 14, 2014 16.04 0 0 Jul 11, 2014 16.04 0.01 0.06238303181534623 Jul 10, 2014 16.03 -0.01 -0.06234413965087282 Jul 9, 2014 16.04 -0.01 -0.06230529595015576 Jul 8, 2014 16.05 -0.01 -0.062266500622665005 Jul 7, 2014 16.06 0.01 0.06230529595015576 Jul 4, 2014 16.05 0 0 Jul 3, 2014 16.05 0.01 0.06234413965087282 Jul 2, 2014 16.04 0 0 Jul 1, 2014 16.04 0 0 Jun 30, 2014 16.04 0 0 Jun 27, 2014 16.04 0 0 Jun 26, 2014 16.04 0 0 Jun 25, 2014 16.04 0 0 Jun 24, 2014 16.04 0.01 0.06238303181534623 Jun 20, 2014 16.03 0 0 Jun 19, 2014 16.03 0 0 Jun 18, 2014 16.03 -0.01 -0.06234413965087282 Jun 17, 2014 16.04 0 0 Jun 16, 2014 16.04 0 0 Jun 13, 2014 16.04 0 0 Jun 12, 2014 16.04 0 0 Jun 11, 2014 16.04 0 0 Jun 10, 2014 16.04 0.01 0.06238303181534623 Jun 6, 2014 16.03 0.04 0.2501563477173233 Jun 5, 2014 15.99 0 0 Jun 4, 2014 15.99 0 0 Jun 3, 2014 15.99 0 0 Jun 2, 2014 15.99 0.01 0.0625782227784731 May 30, 2014 15.98 0 0 May 28, 2014 15.98 0 0 May 27, 2014 15.98 0.01 0.06261740763932373 May 26, 2014 15.97 0.01 0.06265664160401002 May 23, 2014 15.96 0 0 May 22, 2014 15.96 0 0 May 21, 2014 15.96 0 0 May 20, 2014 15.96 0 0 May 19, 2014 15.96 -0.01 -0.06261740763932373 May 16, 2014 15.97 0 0 May 15, 2014 15.97 0 0 May 14, 2014 15.97 0 0 May 13, 2014 15.97 0 0 May 12, 2014 15.97 0.01 0.06265664160401002 May 9, 2014 15.96 0 0 May 8, 2014 15.96 0.01 0.06269592476489028 May 7, 2014 15.95 -0.01 -0.06265664160401002 May 6, 2014 15.96 0.01 0.06269592476489028 May 5, 2014 15.95 0 0 May 2, 2014 15.95 0.01 0.06273525721455459 Apr 30, 2014 15.94 0 0 Apr 29, 2014 15.94 0.01 0.06277463904582549 Apr 28, 2014 15.93 -0.01 -0.06273525721455459 Apr 25, 2014 15.94 0 0 Apr 24, 2014 15.94 0 0 Apr 23, 2014 15.94 0 0 Apr 22, 2014 15.94 0 0 Apr 17, 2014 15.94 0 0 Apr 16, 2014 15.94 0.01 0.06277463904582549 Apr 15, 2014 15.93 0 0 Apr 14, 2014 15.93 0.01 0.06281407035175879 Apr 11, 2014 15.92 -0.01 -0.06277463904582549 Apr 10, 2014 15.93 0.01 0.06281407035175879 Apr 9, 2014 15.92 -0.01 -0.06277463904582549 Apr 8, 2014 15.93 0 0 Apr 7, 2014 15.93 0.01 0.06281407035175879 Apr 4, 2014 15.92 0.02 0.12578616352201258 Apr 3, 2014 15.9 0 0 Apr 2, 2014 15.9 0 0 Apr 1, 2014 15.9 0.01 0.06293266205160478 Mar 31, 2014 15.89 0 0 Mar 28, 2014 15.89 0.01 0.06297229219143577 Mar 27, 2014 15.88 0.01 0.0630119722747322 Mar 26, 2014 15.87 0.01 0.06305170239596469 Mar 25, 2014 15.86 0 0 Mar 24, 2014 15.86 0 0 Mar 21, 2014 15.86 0 0 Mar 20, 2014 15.86 0 0 Mar 19, 2014 15.86 0 0 Mar 18, 2014 15.86 0 0 Mar 17, 2014 15.86 0 0 Mar 14, 2014 15.86 0 0 Mar 13, 2014 15.86 0 0 Mar 12, 2014 15.86 0 0 Mar 11, 2014 15.86 0 0 Mar 10, 2014 15.86 0.01 0.06309148264984227 Mar 7, 2014 15.85 0 0 Mar 6, 2014 15.85 0 0 Mar 5, 2014 15.85 0.01 0.06313131313131314 Mar 4, 2014 15.84 0.01 0.06317119393556538 Mar 3, 2014 15.83 0 0 Feb 28, 2014 15.83 -0.01 -0.06313131313131314 Feb 27, 2014 15.84 0.01 0.06317119393556538 Feb 26, 2014 15.83 0.01 0.0632111251580278 Feb 25, 2014 15.82 0 0 Feb 24, 2014 15.82 0 0 Feb 21, 2014 15.82 0.01 0.06325110689437065 Feb 20, 2014 15.81 -0.01 -0.0632111251580278 Feb 19, 2014 15.82 0.01 0.06325110689437065 Feb 18, 2014 15.81 0 0 Feb 17, 2014 15.81 0.01 0.06329113924050633 Feb 14, 2014 15.8 0 0 Feb 13, 2014 15.8 0 0 Feb 12, 2014 15.8 0.01 0.06333122229259025 Feb 11, 2014 15.79 0 0 Feb 10, 2014 15.79 0 0 Feb 7, 2014 15.79 0.01 0.06337135614702155 Feb 6, 2014 15.78 -0.01 -0.06333122229259025 Feb 5, 2014 15.79 0.01 0.06337135614702155 Feb 4, 2014 15.78 0 0 Feb 3, 2014 15.78 0.01 0.06341154090044387 Jan 31, 2014 15.77 0.01 0.06345177664974619 Jan 30, 2014 15.76 -0.01 -0.06341154090044387 Jan 29, 2014 15.77 0.01 0.06345177664974619 Jan 28, 2014 15.76 0 0 Jan 27, 2014 15.76 0 0 Jan 24, 2014 15.76 -0.01 -0.06341154090044387 Jan 23, 2014 15.77 -0.01 -0.06337135614702155 Jan 22, 2014 15.78 0 0 Jan 21, 2014 15.78 0.01 0.06341154090044387 Jan 20, 2014 15.77 0.01 0.06345177664974619 Jan 17, 2014 15.76 0 0 Jan 16, 2014 15.76 0.01 0.06349206349206349 Jan 15, 2014 15.75 0 0 Jan 14, 2014 15.75 0 0 Jan 13, 2014 15.75 0.01 0.06353240152477764 Jan 10, 2014 15.74 -0.01 -0.06349206349206349 Jan 9, 2014 15.75 0.01 0.06353240152477764 Jan 8, 2014 15.74 0 0 Jan 7, 2014 15.74 0.01 0.06357279084551812 Jan 6, 2014 15.73 0.01 0.06361323155216285 Jan 3, 2014 15.72 0.01 0.06365372374283895 Jan 2, 2014 15.71 0.01 0.06369426751592357 Dec 31, 2013 15.7 0.01 0.06373486297004462 Dec 30, 2013 15.69 0.01 0.06377551020408163 Dec 27, 2013 15.68 0 0 Dec 23, 2013 15.68 0 0 Dec 20, 2013 15.68 0 0 Dec 19, 2013 15.68 0 0 Dec 18, 2013 15.68 0 0 Dec 17, 2013 15.68 0 0 Dec 16, 2013 15.68 0.01 0.06381620931716656 Dec 13, 2013 15.67 0 0 Dec 12, 2013 15.67 0 0 Dec 11, 2013 15.67 0 0 Dec 10, 2013 15.67 0 0 Dec 9, 2013 15.67 0.01 0.06385696040868455 Dec 6, 2013 15.66 -0.01 -0.06381620931716656 Dec 5, 2013 15.67 -0.01 -0.06377551020408163 Dec 4, 2013 15.68 0 0 Dec 3, 2013 15.68 0.01 0.06381620931716656 Dec 2, 2013 15.67 0 0 Nov 29, 2013 15.67 0 0 Nov 28, 2013 15.67 0 0 Nov 27, 2013 15.67 0 0 Nov 26, 2013 15.67 0 0 Nov 25, 2013 15.67 0 0 Nov 22, 2013 15.67 0.01 0.06385696040868455 Nov 21, 2013 15.66 0 0 Nov 20, 2013 15.66 0 0 Nov 19, 2013 15.66 0 0 Nov 18, 2013 15.66 0.01 0.06389776357827476 Nov 15, 2013 15.65 0 0 Nov 14, 2013 15.65 0 0 Nov 13, 2013 15.65 0 0 Nov 12, 2013 15.65 0 0 Nov 11, 2013 15.65 0 0 Nov 8, 2013 15.65 -0.01 -0.06385696040868455 Nov 7, 2013 15.66 0.02 0.1278772378516624 Nov 6, 2013 15.64 0.01 0.06397952655150352 Nov 5, 2013 15.63 -0.01 -0.0639386189258312 Nov 4, 2013 15.64 0.01 0.06397952655150352 Oct 31, 2013 15.63 0.01 0.06402048655569782 Oct 30, 2013 15.62 0 0 Oct 29, 2013 15.62 0.01 0.06406149903907751 Oct 28, 2013 15.61 0 0 Oct 25, 2013 15.61 -0.01 -0.06402048655569782 Oct 24, 2013 15.62 0 0 Oct 23, 2013 15.62 0.01 0.06406149903907751 Oct 22, 2013 15.61 0 0 Oct 21, 2013 15.61 0.01 0.0641025641025641 Oct 18, 2013 15.6 0.01 0.06414368184733804 Oct 17, 2013 15.59 0 0 Oct 16, 2013 15.59 0.01 0.06418485237483953 Oct 15, 2013 15.58 0 0 Oct 14, 2013 15.58 0 0 Oct 11, 2013 15.58 0.01 0.06422607578676943 Oct 10, 2013 15.57 0 0 Oct 9, 2013 15.57 0 0 Oct 8, 2013 15.57 0 0 Oct 7, 2013 15.57 0.01 0.06426735218508997 Oct 4, 2013 15.56 0.01 0.06430868167202572 Oct 3, 2013 15.55 0 0 Oct 2, 2013 15.55 0 0 Oct 1, 2013 15.55 0.01 0.06435006435006435 Sep 30, 2013 15.54 0 0 Sep 27, 2013 15.54 0 0 Sep 26, 2013 15.54 0 0 Sep 25, 2013 15.54 -0.01 -0.06430868167202572 Sep 24, 2013 15.55 0.01 0.06435006435006435 Sep 23, 2013 15.54 0.01 0.0643915003219575 Sep 20, 2013 15.53 -0.01 -0.06435006435006435 Sep 19, 2013 15.54 0.02 0.12886597938144329 Sep 18, 2013 15.52 0 0 Sep 17, 2013 15.52 0.01 0.06447453255963895 Sep 16, 2013 15.51 0.01 0.06451612903225806 Sep 13, 2013 15.5 0 0 Sep 12, 2013 15.5 0.01 0.0645577792123951 Sep 11, 2013 15.49 0 0 Sep 10, 2013 15.49 0 0 Sep 9, 2013 15.49 0.01 0.06459948320413436 Sep 6, 2013 15.48 0 0 Sep 5, 2013 15.48 -0.01 -0.0645577792123951 Sep 4, 2013 15.49 0 0 Sep 3, 2013 15.49 0 0 Sep 2, 2013 15.49 0 0 Aug 30, 2013 15.49 0 0 Aug 29, 2013 15.49 0.01 0.06459948320413436 Aug 28, 2013 15.48 0 0 Aug 27, 2013 15.48 0 0 Aug 26, 2013 15.48 0 0 Aug 23, 2013 15.48 -0.01 -0.0645577792123951 Aug 22, 2013 15.49 0 0 Aug 21, 2013 15.49 0 0 Aug 20, 2013 15.49 -0.01 -0.06451612903225806 Aug 19, 2013 15.5 -0.01 -0.06447453255963895 Aug 16, 2013 15.51 0 0 Aug 14, 2013 15.51 0 0 Aug 13, 2013 15.51 0 0 Aug 12, 2013 15.51 0.01 0.06451612903225806 Aug 9, 2013 15.5 0 0 Aug 8, 2013 15.5 0.01 0.0645577792123951 Aug 7, 2013 15.49 -0.01 -0.06451612903225806 Aug 6, 2013 15.5 0 0 Aug 5, 2013 15.5 0.01 0.0645577792123951 Aug 2, 2013 15.49 0 0 Aug 1, 2013 15.49 0.01 0.06459948320413436 Jul 31, 2013 15.48 0 0 Jul 30, 2013 15.48 0.01 0.06464124111182935 Jul 29, 2013 15.47 0 0 Jul 26, 2013 15.47 -0.01 -0.06459948320413436 Jul 25, 2013 15.48 0.01 0.06464124111182935 Jul 24, 2013 15.47 0 0 Jul 23, 2013 15.47 0 0 Jul 22, 2013 15.47 0 0 Jul 19, 2013 15.47 0.01 0.0646830530401035 Jul 18, 2013 15.46 0 0 Jul 17, 2013 15.46 0 0 Jul 16, 2013 15.46 0.01 0.06472491909385113 Jul 15, 2013 15.45 0 0 Jul 12, 2013 15.45 0 0 Jul 11, 2013 15.45 -0.01 -0.0646830530401035 Jul 10, 2013 15.46 -0.01 -0.06464124111182935 Jul 9, 2013 15.47 0 0 Jul 8, 2013 15.47 0.01 0.0646830530401035 Jul 5, 2013 15.46 0.01 0.06472491909385113 Jul 4, 2013 15.45 0.03 0.19455252918287938 Jul 3, 2013 15.42 -0.01 -0.06480881399870382 Jul 2, 2013 15.43 0.01 0.0648508430609598 Jul 1, 2013 15.42 0.02 0.12987012987012986 Jun 28, 2013 15.4 0 0 Jun 27, 2013 15.4 0.02 0.13003901170351106 Jun 26, 2013 15.38 0.02 0.13020833333333334 Jun 25, 2013 15.36 0 0 Jun 24, 2013 15.36 -0.04 -0.2597402597402597 Jun 21, 2013 15.4 -0.01 -0.06489292667099286 Jun 20, 2013 15.41 -0.02 -0.12961762799740764 Jun 19, 2013 15.43 0 0 Jun 18, 2013 15.43 -0.01 -0.06476683937823834 Jun 17, 2013 15.44 0.01 0.06480881399870382 Jun 14, 2013 15.43 0.01 0.0648508430609598 Jun 13, 2013 15.42 0 0 Jun 12, 2013 15.42 0 0 Jun 11, 2013 15.42 -0.03 -0.1941747572815534 Jun 10, 2013 15.45 0 0 Jun 7, 2013 15.45 -0.02 -0.1292824822236587 Jun 6, 2013 15.47 -0.01 -0.06459948320413436 Jun 5, 2013 15.48 -0.01 -0.0645577792123951 Jun 4, 2013 15.49 0.01 0.06459948320413436 Jun 3, 2013 15.48 -0.02 -0.12903225806451613 May 31, 2013 15.5 0 0 May 30, 2013 15.5 0 0 May 29, 2013 15.5 -0.02 -0.12886597938144329 May 28, 2013 15.52 0.01 0.06447453255963895 May 27, 2013 15.51 0 0 May 24, 2013 15.51 -0.01 -0.06443298969072164 May 23, 2013 15.52 -0.01 -0.0643915003219575 May 22, 2013 15.53 0 0 May 21, 2013 15.53 0 0 May 17, 2013 15.53 0.01 0.06443298969072164 May 16, 2013 15.52 0.01 0.06447453255963895 May 15, 2013 15.51 -0.01 -0.06443298969072164 May 14, 2013 15.52 0 0 May 13, 2013 15.52 -0.01 -0.0643915003219575 May 8, 2013 15.53 0 0 May 7, 2013 15.53 0.01 0.06443298969072164 May 6, 2013 15.52 0 0 May 3, 2013 15.52 0.02 0.12903225806451613 May 2, 2013 15.5 0.01 0.0645577792123951 Apr 30, 2013 15.49 0 0 Apr 29, 2013 15.49 0.02 0.1292824822236587 Apr 26, 2013 15.47 -0.01 -0.06 Apr 25, 2013 15.48 0 0 Apr 24, 2013 15.48 0 0 Apr 23, 2013 15.48 0.02 0.13 Apr 22, 2013 15.46 0.01 0.06 Apr 19, 2013 15.45 0.01 0.06 Apr 18, 2013 15.44 0 0 Apr 17, 2013 15.44 0.01 0.06 Apr 16, 2013 15.43 0 0 Apr 15, 2013 15.43 0.01 0.06 Apr 12, 2013 15.42 0 0 Apr 11, 2013 15.42 0 0 Apr 10, 2013 15.42 0 0 Apr 9, 2013 15.42 0 0 Apr 8, 2013 15.42 0.01 0.06 Apr 5, 2013 15.41 0.01 0.06 Apr 4, 2013 15.4 0.01 0.06 Apr 3, 2013 15.39 0.01 0.07 Apr 2, 2013 15.38 0.02 0.13 Mar 28, 2013 15.36 0 0 Mar 27, 2013 15.36 -0.03 -0.19 Mar 26, 2013 15.39 -0.01 -0.06 Mar 25, 2013 15.4 0 0 Mar 22, 2013 15.4 0 0 Mar 21, 2013 15.4 0.01 0.06 Mar 20, 2013 15.39 -0.01 -0.06 Mar 19, 2013 15.4 -0.01 -0.06 Mar 18, 2013 15.41 0 0 Mar 15, 2013 15.41 0 0 Mar 14, 2013 15.41 0 0 Mar 13, 2013 15.41 0 0 Mar 12, 2013 15.41 0 0 Mar 11, 2013 15.41 0 0 Mar 8, 2013 15.41 0.01 0.06 Mar 7, 2013 15.4 0 0 Mar 6, 2013 15.4 0.01 0.06 Mar 5, 2013 15.39 0 0 Mar 4, 2013 15.39 0 0 Mar 1, 2013 15.39 0.01 0.07 Feb 28, 2013 15.38 0.02 0.13 Feb 27, 2013 15.36 0 0 Feb 26, 2013 15.36 -0.03 -0.19 Feb 25, 2013 15.39 0.01 0.07 Feb 22, 2013 15.38 0.01 0.07 Feb 21, 2013 15.37 0 0 Feb 20, 2013 15.37 -0.01 -0.07 Feb 19, 2013 15.38 0.01 0.07 Feb 18, 2013 15.37 0 0 Feb 15, 2013 15.37 0 0 Feb 14, 2013 15.37 0.01 0.07 Feb 13, 2013 15.36 0 0 Feb 12, 2013 15.36 0 0 Feb 11, 2013 15.36 0 0 Feb 8, 2013 15.36 0 0 Feb 7, 2013 15.36 0.02 0.13 Feb 6, 2013 15.34 -0.01 -0.07 Feb 5, 2013 15.35 0 0 Feb 4, 2013 15.35 -0.01 -0.07 Feb 1, 2013 15.36 0 0 Jan 31, 2013 15.36 0 0 Jan 30, 2013 15.36 -0.01 -0.07 Jan 29, 2013 15.37 0 0 Jan 28, 2013 15.37 -0.01 -0.07 Jan 25, 2013 15.38 -0.01 -0.06 Jan 24, 2013 15.39 0 0 Jan 23, 2013 15.39 0 0 Jan 22, 2013 15.39 0 0 Jan 21, 2013 15.39 -0.01 -0.06 Jan 18, 2013 15.4 0 0 Jan 17, 2013 15.4 -0.01 -0.06489292667099286 Jan 16, 2013 15.41 0 0 Jan 15, 2013 15.41 0.01 0.06493506493506493 Jan 14, 2013 15.4 -0.01 -0.06489292667099286 Jan 11, 2013 15.41 0.01 0.06493506493506493 Jan 10, 2013 15.4 0.02 0.13003901170351106 Jan 9, 2013 15.38 0 0 Jan 8, 2013 15.38 0.01 0.06506180871828236 Jan 7, 2013 15.37 0 0 Jan 4, 2013 15.37 0.01 0.06510416666666667 Jan 3, 2013 15.36 0 0 Jan 2, 2013 15.36 0.01 0.06514657980456026 Dec 31, 2012 15.35 0 0 Dec 28, 2012 15.35 0 0 Dec 27, 2012 15.35 -- -- Dec 21, 2012 15.34 0 0 Dec 20, 2012 15.34 0 0 Dec 19, 2012 15.34 0.01 0.06523157208088715 Dec 18, 2012 15.33 0.02 0.13063357282821686 Dec 17, 2012 15.31 0 0 Dec 14, 2012 15.31 0 0 Dec 13, 2012 15.31 0.01 0.06535947712418301 Dec 12, 2012 15.3 0 0 Dec 11, 2012 15.3 0.01 0.06540222367560497 Dec 10, 2012 15.29 -0.01 -0.06535947712418301 Dec 7, 2012 15.3 0 0 Dec 6, 2012 15.3 0 0 Dec 5, 2012 15.3 0 0 Dec 4, 2012 15.3 0 0 Dec 3, 2012 15.3 0.01 0.07 Nov 30, 2012 15.29 -0.01 -0.07 Nov 29, 2012 15.3 0.01 0.07 Nov 28, 2012 15.29 0 0 Nov 27, 2012 15.29 0.01 0.07 Nov 26, 2012 15.28 0 0 Nov 23, 2012 15.28 0.01 0.07 Nov 22, 2012 15.27 0 0 Nov 21, 2012 15.27 0.01 0.07 Nov 20, 2012 15.26 0 0 Nov 19, 2012 15.26 0 0 Nov 16, 2012 15.26 0 0 Nov 15, 2012 15.26 0 0 Nov 14, 2012 15.26 0.01 0.07 Nov 13, 2012 15.25 -0.01 -0.07 Nov 12, 2012 15.26 0.01 0.07 Nov 9, 2012 15.25 0 0 Nov 8, 2012 15.25 0 0 Nov 7, 2012 15.25 0.01 0.07 Nov 6, 2012 15.24 0 0 Nov 5, 2012 15.24 0 0 Nov 2, 2012 15.24 0 0 Oct 31, 2012 15.24 0.01 0.07 Oct 30, 2012 15.23 0 0 Oct 29, 2012 15.23 0.01 0.07 Oct 26, 2012 15.22 0 0 Oct 25, 2012 15.22 0 0 Oct 24, 2012 15.22 0 0 Oct 23, 2012 15.22 0 0 Oct 22, 2012 15.22 -0.01 -0.07 Oct 19, 2012 15.23 0.01 0.07 Oct 18, 2012 15.22 0 0 Oct 17, 2012 15.22 0.01 0.07 Oct 16, 2012 15.21 0 0 Oct 15, 2012 15.21 0 0 Oct 12, 2012 15.21 0.01 0.07 Oct 11, 2012 15.2 0 0 Oct 10, 2012 15.2 0 0 Oct 9, 2012 15.2 -0.01 -0.07 Oct 8, 2012 15.21 0.01 0.07 Oct 5, 2012 15.2 0 0 Oct 4, 2012 15.2 0 0 Oct 3, 2012 15.2 0.01 0.07 Oct 2, 2012 15.19 0.01 0.07 Oct 1, 2012 15.18 0.01 0.07 Sep 28, 2012 15.17 0.01 0.07 Sep 27, 2012 15.16 -0.01 -0.07 Sep 26, 2012 15.17 0 0 Sep 25, 2012 15.17 -0.01 -0.07 Sep 24, 2012 15.18 0 0 Sep 21, 2012 15.18 0.01 0.07 Sep 20, 2012 15.17 0.01 0.07 Sep 19, 2012 15.16 0 0 Sep 18, 2012 15.16 0.01 0.07 Sep 17, 2012 15.15 0 0 Sep 14, 2012 15.15 0.01 0.07 Sep 13, 2012 15.14 0 0 Sep 12, 2012 15.14 0.01 0.07 Sep 11, 2012 15.13 -- -- Sep 10, 2012 15.13 -- -- Sep 7, 2012 15.13 -- -- Sep 6, 2012 15.1 -- -- Sep 5, 2012 15.09 -- -- Sep 4, 2012 15.08 -- -- Sep 3, 2012 15.05 -- -- Aug 31, 2012 15.04 0 0 Aug 30, 2012 15.04 -- -- Aug 29, 2012 15.04 -- -- Aug 28, 2012 15.03 -- -- Aug 27, 2012 15.03 -- -- Aug 24, 2012 15.03 -- -- Aug 23, 2012 15.03 -- -- Aug 22, 2012 15.04 -- -- Aug 21, 2012 15.03 -- -- Aug 20, 2012 15.03 -- -- Aug 17, 2012 15.02 -- -- Aug 16, 2012 15 -- -- Aug 14, 2012 14.99 -- -- Aug 13, 2012 14.99 -- -- Aug 10, 2012 14.99 -- -- Aug 9, 2012 14.99 -- -- Aug 8, 2012 14.98 -- -- Aug 7, 2012 14.98 -- -- Aug 6, 2012 14.98 -- -- Aug 3, 2012 14.96 -- -- Aug 2, 2012 14.92 -- -- Aug 1, 2012 14.92 -- -- Jul 31, 2012 14.92 0 0 Jul 30, 2012 14.92 -- -- Jul 27, 2012 14.91 -- -- Jul 26, 2012 14.87 -- -- Jul 25, 2012 14.85 -- -- Jul 24, 2012 14.85 -- -- Jul 23, 2012 14.86 -- -- Jul 20, 2012 14.9 -- -- Jul 19, 2012 14.91 -- -- Jul 18, 2012 14.9 -- -- Jul 17, 2012 14.91 -- -- Jul 16, 2012 14.89 -- -- Jul 13, 2012 14.89 -- -- Jul 12, 2012 14.88 -- -- Jul 11, 2012 14.88 -- -- Jul 10, 2012 14.87 -- -- Jul 9, 2012 14.85 -- -- Jul 6, 2012 14.85 -- -- Jul 5, 2012 14.86 -- -- Jul 4, 2012 14.87 -- -- Jul 3, 2012 14.87 -- -- Jul 2, 2012 14.85 -- -- Jun 29, 2012 14.83 0.05 0.34 Jun 28, 2012 14.78 -- -- Jun 27, 2012 14.78 -- -- Jun 26, 2012 14.79 -- -- Jun 25, 2012 14.8 -- -- Jun 22, 2012 14.81 -- -- Jun 21, 2012 14.81 -- -- Jun 20, 2012 14.79 -- -- Jun 19, 2012 14.77 -- -- Jun 18, 2012 14.76 -- -- Jun 15, 2012 14.76 -- -- Jun 14, 2012 14.75 -- -- Jun 13, 2012 14.75 -- -- Jun 12, 2012 14.75 -- -- Jun 11, 2012 14.78 -- -- Jun 8, 2012 14.79 -- -- Jun 7, 2012 14.79 -- -- Jun 6, 2012 14.78 -- -- Jun 5, 2012 14.78 -- -- Jun 4, 2012 14.77 -- -- Jun 1, 2012 14.76 -- -- May 31, 2012 14.76 0.01 0.07 May 30, 2012 14.75 -- -- May 29, 2012 14.77 -- -- May 25, 2012 14.79 -- -- May 24, 2012 14.79 -- -- May 23, 2012 14.78 -- -- May 22, 2012 14.79 -- -- May 21, 2012 14.77 -- -- May 18, 2012 14.78 -- -- May 16, 2012 14.78 -- -- May 15, 2012 14.79 -- -- May 14, 2012 14.79 -- -- May 11, 2012 14.81 -- -- May 10, 2012 14.82 -- -- May 9, 2012 14.81 -- -- May 8, 2012 14.86 -- -- May 7, 2012 14.86 -- -- May 4, 2012 14.85 -- -- May 3, 2012 14.84 -- -- May 2, 2012 14.83 -- -- Apr 30, 2012 14.83 0.02 0.14 Apr 27, 2012 14.81 -- -- Apr 26, 2012 14.82 -- -- Apr 25, 2012 14.81 -- -- Apr 24, 2012 14.8 -- -- Apr 23, 2012 14.8 -- -- Apr 20, 2012 14.8 -- -- Apr 19, 2012 14.8 -- -- Apr 18, 2012 14.81 -- -- Apr 17, 2012 14.81 -- -- Apr 16, 2012 14.81 -- -- Apr 13, 2012 14.82 -- -- Apr 12, 2012 14.82 -- -- Apr 11, 2012 14.82 -- -- Apr 10, 2012 14.82 -- -- Apr 5, 2012 14.82 -- -- Apr 4, 2012 14.84 -- -- Apr 3, 2012 14.85 -- -- Apr 2, 2012 14.85 -- -- Mar 30, 2012 14.84 0 0 Mar 29, 2012 14.84 -- -- Mar 28, 2012 14.85 -- -- Mar 27, 2012 14.85 -- -- Mar 26, 2012 14.85 -- -- Mar 23, 2012 14.85 -- -- Mar 22, 2012 14.85 -- -- Mar 21, 2012 14.86 -- -- Mar 20, 2012 14.86 -- -- Mar 19, 2012 14.85 -- -- Mar 16, 2012 14.84 -- -- Mar 15, 2012 14.85 -- -- Mar 14, 2012 14.85 -- -- Mar 13, 2012 14.85 -- -- Mar 12, 2012 14.85 -- -- Mar 9, 2012 14.84 -- -- Mar 8, 2012 14.84 -- -- Mar 7, 2012 14.83 -- -- Mar 6, 2012 14.83 -- -- Mar 5, 2012 14.84 -- -- Mar 2, 2012 14.84 -- -- Mar 1, 2012 14.82 -- -- Feb 29, 2012 14.79 0.02 0.14 Feb 28, 2012 14.77 -- -- Feb 27, 2012 14.76 -- -- Feb 24, 2012 14.74 -- -- Feb 23, 2012 14.73 -- -- Feb 22, 2012 14.72 -- -- Feb 21, 2012 14.71 -- -- Feb 20, 2012 14.7 -- -- Feb 17, 2012 14.69 -- -- Feb 16, 2012 14.68 -- -- Feb 15, 2012 14.69 -- -- Feb 14, 2012 14.69 -- -- Feb 13, 2012 14.7 -- -- Feb 10, 2012 14.69 -- -- Feb 9, 2012 14.7 -- -- Feb 8, 2012 14.69 -- -- Feb 7, 2012 14.69 -- -- Feb 6, 2012 14.69 -- -- Feb 3, 2012 14.68 -- -- Feb 2, 2012 14.67 -- -- Feb 1, 2012 14.65 -- -- Jan 31, 2012 14.62 0.02 0.14 Jan 30, 2012 14.6 -- -- Jan 27, 2012 14.61 -- -- Jan 26, 2012 14.6 -- -- Jan 25, 2012 14.57 -- -- Jan 24, 2012 14.57 -- -- Jan 23, 2012 14.57 -- -- Jan 20, 2012 14.54 -- -- Jan 19, 2012 14.53 -- -- Jan 18, 2012 14.51 -- -- Jan 17, 2012 14.51 -- -- Jan 16, 2012 14.5 -- -- Jan 13, 2012 14.49 -- -- Jan 12, 2012 14.49 -- -- Jan 11, 2012 14.44 -- -- Jan 10, 2012 14.42 -- -- Jan 9, 2012 14.42 -- -- Jan 6, 2012 14.41 -- -- Jan 5, 2012 14.42 -- -- Jan 4, 2012 14.43 -- -- Jan 3, 2012 14.43 -- -- Jan 2, 2012 14.43 -- -- Dec 30, 2011 14.43 0 0 Dec 29, 2011 14.43 -- -- Dec 28, 2011 14.43 -- -- Dec 27, 2011 14.42 -- -- Dec 23, 2011 14.42 -- -- Dec 22, 2011 14.4 -- -- Dec 21, 2011 14.39 -- -- Dec 20, 2011 14.41 -- -- Dec 19, 2011 14.38 -- -- Dec 16, 2011 14.38 -- -- Dec 15, 2011 14.35 -- -- Dec 14, 2011 14.31 -- -- Dec 13, 2011 14.31 -- -- Dec 12, 2011 14.29 -- -- Dec 9, 2011 14.29 -- -- Dec 8, 2011 14.3 -- -- Dec 7, 2011 14.32 -- -- Dec 6, 2011 14.33 -- -- Dec 5, 2011 14.34 -- -- Dec 2, 2011 14.29 -- -- Dec 1, 2011 14.25 -- -- Nov 30, 2011 14.21 0.02 0.14 Nov 29, 2011 14.19 -- -- Nov 28, 2011 14.17 -- -- Nov 25, 2011 14.13 -- -- Nov 24, 2011 14.16 -- -- Nov 23, 2011 14.17 -- -- Nov 22, 2011 14.21 -- -- Nov 21, 2011 14.24 -- -- Nov 18, 2011 14.24 -- -- Nov 17, 2011 14.24 -- -- Nov 16, 2011 14.24 -- -- Nov 15, 2011 14.24 -- -- Nov 14, 2011 14.3 -- -- Nov 11, 2011 14.31 -- -- Nov 10, 2011 14.31 -- -- Nov 9, 2011 14.28 -- -- Nov 8, 2011 14.33 -- -- Nov 7, 2011 14.32 -- -- Nov 4, 2011 14.34 -- -- Nov 3, 2011 14.35 -- -- Nov 2, 2011 14.34 -- -- Oct 31, 2011 14.33 -0.02 -0.14 Oct 28, 2011 14.35 -- -- Oct 27, 2011 14.37 -- -- Oct 26, 2011 14.36 -- -- Oct 25, 2011 14.34 -- -- Oct 24, 2011 14.33 -- -- Oct 21, 2011 14.33 -- -- Oct 20, 2011 14.33 -- -- Oct 19, 2011 14.33 -- -- Oct 18, 2011 14.33 -- -- Oct 17, 2011 14.34 -- -- Oct 14, 2011 14.32 -- -- Oct 13, 2011 14.34 -- -- Oct 12, 2011 14.33 -- -- Oct 11, 2011 14.34 -- -- Oct 10, 2011 14.35 -- -- Oct 7, 2011 14.35 -- -- Oct 6, 2011 14.35 -- -- Oct 5, 2011 14.36 -- -- Oct 4, 2011 14.37 -- -- Oct 3, 2011 14.37 -- -- Sep 30, 2011 14.35 0.01 0.07 Sep 29, 2011 14.34 -- -- Sep 28, 2011 14.34 -- -- Sep 27, 2011 14.34 -- -- Sep 26, 2011 14.34 -- -- Sep 23, 2011 14.34 -- -- Sep 22, 2011 14.33 -- -- Sep 21, 2011 14.32 -- -- Sep 20, 2011 14.32 -- -- Sep 19, 2011 14.34 -- -- Sep 16, 2011 14.33 -- -- Sep 15, 2011 14.29 -- -- Sep 14, 2011 14.31 -- -- Sep 13, 2011 14.3 -- -- Sep 12, 2011 14.33 -- -- Sep 9, 2011 14.36 -- -- Sep 8, 2011 14.35 -- -- Sep 7, 2011 14.34 -- -- Sep 6, 2011 14.33 -- -- Sep 5, 2011 14.35 -- -- Sep 2, 2011 14.35 -- -- Sep 1, 2011 14.34 -- -- Aug 31, 2011 14.34 -0.01 -0.07 Aug 30, 2011 14.35 -- -- Aug 29, 2011 14.34 -- -- Aug 26, 2011 14.36 -- -- Aug 25, 2011 14.35 -- -- Aug 24, 2011 14.35 -- -- Aug 23, 2011 14.37 -- -- Aug 22, 2011 14.36 -- -- Aug 19, 2011 14.36 -- -- Aug 18, 2011 14.38 -- -- Aug 17, 2011 14.35 -- -- Aug 16, 2011 14.36 -- -- Aug 12, 2011 14.35 -- -- Aug 11, 2011 14.36 -- -- Aug 10, 2011 14.38 -- -- Aug 9, 2011 14.37 -- -- Aug 8, 2011 14.37 -- -- Aug 5, 2011 14.32 -- -- Aug 4, 2011 14.3 -- -- Aug 3, 2011 14.29 -- -- Aug 2, 2011 14.3 -- -- Aug 1, 2011 14.3 -- -- Jul 29, 2011 14.29 -0.01 -0.07 Jul 28, 2011 14.3 -- -- Jul 27, 2011 14.3 -- -- Jul 26, 2011 14.28 -- -- Jul 25, 2011 14.28 -- -- Jul 22, 2011 14.28 -- -- Jul 21, 2011 14.26 -- -- Jul 20, 2011 14.26 -- -- Jul 19, 2011 14.25 -- -- Jul 18, 2011 14.23 -- -- Jul 15, 2011 14.26 -- -- Jul 14, 2011 14.25 -- -- Jul 13, 2011 14.25 -- -- Jul 12, 2011 14.25 -- -- Jul 11, 2011 14.27 -- -- Jul 8, 2011 14.27 -- -- Jul 7, 2011 14.27 -- -- Jul 6, 2011 14.27 -- -- Jul 5, 2011 14.29 -- -- Jul 4, 2011 14.29 -- -- Jul 1, 2011 14.28 -- -- Jun 30, 2011 14.28 0 0 Jun 29, 2011 14.28 -- -- Jun 28, 2011 14.27 -- -- Jun 27, 2011 14.28 -- -- Jun 24, 2011 14.28 -- -- Jun 22, 2011 14.28 -- -- Jun 21, 2011 14.28 -- -- Jun 20, 2011 14.28 -- -- Jun 17, 2011 14.28 -- -- Jun 16, 2011 14.28 -- -- Jun 15, 2011 14.28 -- -- Jun 14, 2011 14.29 -- -- Jun 10, 2011 14.29 -- -- Jun 9, 2011 14.29 -- -- Jun 8, 2011 14.29 -- -- Jun 7, 2011 14.29 -- -- Jun 6, 2011 14.31 -- -- Jun 3, 2011 14.3 -- -- Jun 1, 2011 14.31 -- -- May 31, 2011 14.31 -0.01 -0.07 May 30, 2011 14.32 -- -- May 27, 2011 14.31 -- -- May 26, 2011 14.31 -- -- May 25, 2011 14.31 -- -- May 24, 2011 14.29 -- -- May 23, 2011 14.29 -- -- May 20, 2011 14.28 -- -- May 19, 2011 14.27 -- -- May 18, 2011 14.28 -- -- May 17, 2011 14.29 -- -- May 16, 2011 14.28 -- -- May 13, 2011 14.28 -- -- May 12, 2011 14.29 -- -- May 11, 2011 14.27 -- -- May 10, 2011 14.27 -- -- May 9, 2011 14.27 -- -- May 6, 2011 14.25 -- -- May 5, 2011 14.24 -- -- May 4, 2011 14.22 -- -- May 3, 2011 14.24 -- -- May 2, 2011 14.24 -- -- Apr 29, 2011 14.24 0.01 0.07 Apr 28, 2011 14.23 -- -- Apr 27, 2011 14.22 -- -- Apr 26, 2011 14.23 -- -- Apr 21, 2011 14.22 -- -- Apr 20, 2011 14.22 -- -- Apr 19, 2011 14.23 -- -- Apr 18, 2011 14.23 -- -- Apr 15, 2011 14.23 -- -- Apr 14, 2011 14.23 -- -- Apr 13, 2011 14.23 -- -- Apr 12, 2011 14.23 -- -- Apr 11, 2011 14.22 -- -- Apr 8, 2011 14.21 -- -- Apr 7, 2011 14.22 -- -- Apr 6, 2011 14.22 -- -- Apr 5, 2011 14.22 -- -- Apr 4, 2011 14.22 -- -- Apr 1, 2011 14.21 -- -- Mar 31, 2011 14.21 -0.01 -0.07 Mar 30, 2011 14.22 -- -- Mar 29, 2011 14.22 -- -- Mar 28, 2011 14.22 -- -- Mar 25, 2011 14.22 -- -- Mar 24, 2011 14.22 -- -- Mar 23, 2011 14.22 -- -- Mar 22, 2011 14.22 -- -- Mar 21, 2011 14.23 -- -- Mar 18, 2011 14.24 -- -- Mar 17, 2011 14.24 -- -- Mar 16, 2011 14.25 -- -- Mar 15, 2011 14.24 -- -- Mar 14, 2011 14.23 -- -- Mar 11, 2011 14.21 -- -- Mar 10, 2011 14.2 -- -- Mar 9, 2011 14.2 -- -- Mar 8, 2011 14.2 -- -- Mar 7, 2011 14.19 -- -- Mar 4, 2011 14.19 -- -- Mar 3, 2011 14.2 -- -- Mar 2, 2011 14.23 -- -- Mar 1, 2011 14.23 -- -- Feb 28, 2011 14.22 0 0 Feb 25, 2011 14.22 -- -- Feb 24, 2011 14.22 -- -- Feb 23, 2011 14.22 -- -- Feb 22, 2011 14.22 -- -- Feb 21, 2011 14.23 -- -- Feb 18, 2011 14.23 -- -- Feb 17, 2011 14.23 -- -- Feb 16, 2011 14.23 -- -- Feb 15, 2011 14.22 -- -- Feb 14, 2011 14.22 -- -- Feb 11, 2011 14.21 -- -- Feb 10, 2011 14.21 -- -- Feb 9, 2011 14.2 -- -- Feb 8, 2011 14.2 -- -- Feb 7, 2011 14.21 -- -- Feb 4, 2011 14.21 -- -- Feb 3, 2011 14.21 -- -- Feb 2, 2011 14.21 -- -- Feb 1, 2011 14.2 -- -- Jan 31, 2011 14.18 0.01 0.07 Jan 28, 2011 14.17 -- -- Jan 27, 2011 14.18 -- -- Jan 26, 2011 14.19 -- -- Jan 25, 2011 14.2 -- -- Jan 24, 2011 14.19 -- -- Jan 21, 2011 14.18 -- -- Jan 20, 2011 14.18 -- -- Jan 19, 2011 14.19 -- -- Jan 18, 2011 14.18 -- -- Jan 17, 2011 14.19 -- -- Jan 14, 2011 14.19 -- -- Jan 13, 2011 14.19 -- -- Jan 12, 2011 14.19 -- -- Jan 11, 2011 14.19 -- -- Jan 10, 2011 14.19 -- -- Jan 7, 2011 14.18 -- -- Jan 6, 2011 14.18 -- -- Jan 5, 2011 14.19 -- -- Jan 4, 2011 14.19 -- -- Jan 3, 2011 14.2 -- -- Dec 31, 2010 14.18 0 0 Dec 30, 2010 14.18 -- -- Dec 29, 2010 14.17 -- -- Dec 28, 2010 14.19 -- -- Dec 27, 2010 14.18 -- -- Dec 23, 2010 14.17 -- -- Dec 22, 2010 14.17 -- -- Dec 21, 2010 14.16 -- -- Dec 20, 2010 14.16 -- -- Dec 17, 2010 14.16 -- -- Dec 16, 2010 14.15 -- -- Dec 15, 2010 14.15 -- -- Dec 14, 2010 14.14 -- -- Dec 13, 2010 14.15 -- -- Dec 10, 2010 14.15 -- -- Dec 9, 2010 14.16 -- -- Dec 8, 2010 14.17 -- -- Dec 7, 2010 14.18 -- -- Dec 6, 2010 14.18 -- -- Dec 3, 2010 14.18 -- -- Dec 2, 2010 14.16 -- -- Dec 1, 2010 14.15 -- -- Nov 30, 2010 14.13 -0.02 -0.14 Nov 29, 2010 14.15 -- -- Nov 26, 2010 14.15 -- -- Nov 25, 2010 14.16 -- -- Nov 24, 2010 14.16 -- -- Nov 23, 2010 14.17 -- -- Nov 22, 2010 14.17 -- -- Nov 19, 2010 14.16 -- -- Nov 18, 2010 14.16 -- -- Nov 17, 2010 14.17 -- -- Nov 16, 2010 14.16 -- -- Nov 15, 2010 14.16 -- -- Nov 12, 2010 14.15 -- -- Nov 11, 2010 14.16 -- -- Nov 10, 2010 14.17 -- -- Nov 9, 2010 14.18 -- -- Nov 8, 2010 14.18 -- -- Nov 5, 2010 14.19 -- -- Nov 4, 2010 14.19 -- -- Nov 3, 2010 14.2 -- -- Nov 2, 2010 14.19 -- -- Oct 29, 2010 14.2 0 0 Oct 28, 2010 14.2 -- -- Oct 27, 2010 14.21 -- -- Oct 26, 2010 14.22 -- -- Oct 25, 2010 14.23 -- -- Oct 22, 2010 14.22 -- -- Oct 21, 2010 14.22 -- -- Oct 20, 2010 14.22 -- -- Oct 19, 2010 14.23 -- -- Oct 18, 2010 14.24 -- -- Oct 15, 2010 14.25 -- -- Oct 14, 2010 14.25 -- -- Oct 13, 2010 14.24 -- -- Oct 12, 2010 14.24 -- -- Oct 11, 2010 14.24 -- -- Oct 8, 2010 14.23 -- -- Oct 7, 2010 14.22 -- -- Oct 6, 2010 14.23 -- -- Oct 5, 2010 14.22 -- -- Oct 4, 2010 14.22 -- -- Oct 1, 2010 14.2 -- -- Sep 30, 2010 14.2 -0.01 -0.07 Sep 29, 2010 14.21 -- -- Sep 28, 2010 14.21 -- -- Sep 27, 2010 14.21 -- -- Sep 24, 2010 14.21 -- -- Sep 23, 2010 14.21 -- -- Sep 22, 2010 14.21 -- -- Sep 21, 2010 14.2 -- -- Sep 20, 2010 14.19 -- -- Sep 17, 2010 14.2 -- -- Sep 16, 2010 14.2 -- -- Sep 15, 2010 14.21 -- -- Sep 14, 2010 14.21 -- -- Sep 13, 2010 14.21 -- -- Sep 10, 2010 14.2 -- -- Sep 9, 2010 14.21 -- -- Sep 8, 2010 14.22 -- -- Sep 7, 2010 14.22 -- -- Sep 6, 2010 14.22 -- -- Sep 3, 2010 14.22 -- -- Sep 2, 2010 14.22 -- -- Sep 1, 2010 14.21 -- -- Aug 31, 2010 14.21 0 0 Aug 30, 2010 14.21 -- -- Aug 27, 2010 14.21 -- -- Aug 26, 2010 14.21 -- -- Aug 25, 2010 14.22 -- -- Aug 24, 2010 14.23 -- -- Aug 23, 2010 14.23 -- -- Aug 20, 2010 14.23 -- -- Aug 19, 2010 14.22 -- -- Aug 18, 2010 14.22 -- -- Aug 17, 2010 14.21 -- -- Aug 16, 2010 14.21 -- -- Aug 13, 2010 14.21 -- -- Aug 12, 2010 14.21 -- -- Aug 11, 2010 14.21 -- -- Aug 10, 2010 14.21 -- -- Aug 9, 2010 14.21 -- -- Aug 6, 2010 14.21 -- -- Aug 5, 2010 14.21 -- -- Aug 4, 2010 14.21 -- -- Aug 3, 2010 14.2 -- -- Aug 2, 2010 14.19 -- -- Jul 30, 2010 14.18 0.01 0.07 Jul 29, 2010 14.17 -- -- Jul 28, 2010 14.17 -- -- Jul 27, 2010 14.16 -- -- Jul 26, 2010 14.16 -- -- Jul 23, 2010 14.15 -- -- Jul 22, 2010 14.15 -- -- Jul 21, 2010 14.15 -- -- Jul 20, 2010 14.14 -- -- Jul 19, 2010 14.13 -- -- Jul 16, 2010 14.13 -- -- Jul 15, 2010 14.12 -- -- Jul 14, 2010 14.12 -- -- Jul 13, 2010 14.12 -- -- Jul 12, 2010 14.12 -- -- Jul 9, 2010 14.1 -- -- Jul 8, 2010 14.09 -- -- Jul 7, 2010 14.09 -- -- Jul 6, 2010 14.09 -- -- Jul 5, 2010 14.09 -- -- Jul 2, 2010 14.08 -- -- Jul 1, 2010 14.09 -- -- Jun 30, 2010 14.09 -0.01 -0.07 Jun 29, 2010 14.1 -- -- Jun 28, 2010 14.09 -- -- Jun 25, 2010 14.1 -- -- Jun 24, 2010 14.1 -- -- Jun 22, 2010 14.11 -- -- Jun 21, 2010 14.11 -- -- Jun 18, 2010 14.11 -- -- Jun 17, 2010 14.1 -- -- Jun 16, 2010 14.1 -- -- Jun 15, 2010 14.11 -- -- Jun 14, 2010 14.13 -- -- Jun 11, 2010 14.13 -- -- Jun 10, 2010 14.12 -- -- Jun 9, 2010 14.12 -- -- Jun 8, 2010 14.11 -- -- Jun 7, 2010 14.11 -- -- Jun 4, 2010 14.12 -- -- Jun 3, 2010 14.12 -- -- Jun 2, 2010 14.13 -- -- Jun 1, 2010 14.14 -- -- May 31, 2010 14.14 0 0 May 28, 2010 14.14 -- -- May 27, 2010 14.13 -- -- May 26, 2010 14.14 -- -- May 25, 2010 14.15 -- -- May 21, 2010 14.17 -- -- May 20, 2010 14.18 -- -- May 19, 2010 14.19 -- -- May 18, 2010 14.19 -- -- May 17, 2010 14.19 -- -- May 14, 2010 14.19 -- -- May 12, 2010 14.17 -- -- May 11, 2010 14.17 -- -- May 10, 2010 14.13 -- -- May 7, 2010 13.98 -- -- May 6, 2010 14.03 -- -- May 5, 2010 14.05 -- -- May 4, 2010 14.06 -- -- May 3, 2010 14.07 -- -- Apr 30, 2010 14.06 0.01 0.07 Apr 29, 2010 14.05 -- -- Apr 28, 2010 14.01 -- -- Apr 27, 2010 14.02 -- -- Apr 26, 2010 14.05 -- -- Apr 23, 2010 14.08 -- -- Apr 22, 2010 14.09 -- -- Apr 21, 2010 14.11 -- -- Apr 20, 2010 14.12 -- -- Apr 19, 2010 14.13 -- -- Apr 16, 2010 14.13 -- -- Apr 15, 2010 14.12 -- -- Apr 14, 2010 14.12 -- -- Apr 13, 2010 14.13 -- -- Apr 12, 2010 14.13 -- -- Apr 9, 2010 14.12 -- -- Apr 8, 2010 14.12 -- -- Apr 7, 2010 14.12 -- -- Apr 6, 2010 14.13 -- -- Apr 1, 2010 14.15 -- -- Mar 31, 2010 14.14 0 0 Mar 30, 2010 14.14 -- -- Mar 29, 2010 14.14 -- -- Mar 26, 2010 14.14 -- -- Mar 25, 2010 14.14 -- -- Mar 24, 2010 14.14 -- -- Mar 23, 2010 14.14 -- -- Mar 22, 2010 14.13 -- -- Mar 19, 2010 14.13 -- -- Mar 18, 2010 14.14 -- -- Mar 17, 2010 14.14 -- -- Mar 16, 2010 14.13 -- -- Mar 15, 2010 14.13 -- -- Mar 12, 2010 14.12 -- -- Mar 11, 2010 14.12 -- -- Mar 10, 2010 14.13 -- -- Mar 9, 2010 14.13 -- -- Mar 8, 2010 14.12 -- -- Mar 5, 2010 14.12 -- -- Mar 4, 2010 14.11 -- -- Mar 3, 2010 14.1 -- -- Mar 2, 2010 14.1 -- -- Mar 1, 2010 14.09 -- -- Feb 26, 2010 14.07 0.01 0.07 Feb 25, 2010 14.06 -- -- Feb 24, 2010 14.06 -- -- Feb 23, 2010 14.06 -- -- Feb 22, 2010 14.05 -- -- Feb 19, 2010 14.04 -- -- Feb 18, 2010 14.05 -- -- Feb 17, 2010 14.05 -- -- Feb 16, 2010 14.04 -- -- Feb 15, 2010 14.05 -- -- Feb 12, 2010 14.04 -- -- Feb 11, 2010 14.04 -- -- Feb 10, 2010 14.03 -- -- Feb 9, 2010 14.01 -- -- Feb 8, 2010 14 -- -- Feb 5, 2010 14 -- -- Feb 4, 2010 14 -- -- Feb 3, 2010 13.99 -- -- Feb 2, 2010 13.99 -- -- Feb 1, 2010 13.99 -- -- Jan 29, 2010 13.97 -0.01 -0.07 Jan 28, 2010 13.98 -- -- Jan 27, 2010 13.99 -- -- Jan 26, 2010 14.01 -- -- Jan 25, 2010 14.01 -- -- Jan 22, 2010 14 -- -- Jan 21, 2010 14.01 -- -- Jan 20, 2010 14.01 -- -- Jan 19, 2010 14.02 -- -- Jan 18, 2010 14.02 -- -- Jan 15, 2010 14.01 -- -- Jan 14, 2010 14 -- -- Jan 13, 2010 14.01 -- -- Jan 12, 2010 14.01 -- -- Jan 11, 2010 14.02 -- -- Jan 8, 2010 14 -- -- Jan 7, 2010 13.99 -- -- Jan 6, 2010 13.98 -- -- Jan 5, 2010 13.97 -- -- Jan 4, 2010 13.96 -- -- Dec 31, 2009 13.95 -0.01 -0.07 Dec 30, 2009 13.96 -- -- Dec 29, 2009 13.96 -- -- Dec 28, 2009 13.97 -- -- Dec 23, 2009 13.97 -- -- Dec 22, 2009 13.97 -- -- Dec 21, 2009 13.95 -- -- Dec 18, 2009 13.95 -- -- Dec 17, 2009 13.94 -- -- Dec 16, 2009 13.93 -- -- Dec 15, 2009 13.92 -- -- Dec 14, 2009 13.92 -- -- Dec 11, 2009 13.92 -- -- Dec 10, 2009 13.92 -- -- Dec 9, 2009 13.92 -- -- Dec 8, 2009 13.94 -- -- Dec 7, 2009 13.93 -- -- Dec 4, 2009 13.93 -- -- Dec 3, 2009 13.93 -- -- Dec 2, 2009 13.94 -- -- Dec 1, 2009 13.94 -- -- Nov 30, 2009 13.93 0.01 0.07 Nov 27, 2009 13.92 -- -- Nov 26, 2009 13.92 -- -- Nov 25, 2009 13.91 -- -- Nov 24, 2009 13.92 -- -- Nov 23, 2009 13.92 -- -- Nov 20, 2009 13.92 -- -- Nov 19, 2009 13.92 -- -- Nov 18, 2009 13.92 -- -- Nov 17, 2009 13.92 -- -- Nov 16, 2009 13.92 -- -- Nov 13, 2009 13.92 -- -- Nov 12, 2009 13.91 -- -- Nov 11, 2009 13.91 -- -- Nov 10, 2009 13.91 -- -- Nov 9, 2009 13.9 -- -- Nov 6, 2009 13.88 -- -- Nov 5, 2009 13.88 -- -- Nov 4, 2009 13.89 -- -- Nov 3, 2009 13.91 -- -- Nov 2, 2009 13.91 -- -- Oct 30, 2009 13.89 0 0 Oct 29, 2009 13.89 -- -- Oct 28, 2009 13.89 -- -- Oct 27, 2009 13.88 -- -- Oct 26, 2009 13.86 -- -- Oct 23, 2009 13.85 -- -- Oct 22, 2009 13.84 -- -- Oct 21, 2009 13.83 -- -- Oct 20, 2009 13.83 -- -- Oct 19, 2009 13.82 -- -- Oct 16, 2009 13.82 -- -- Oct 15, 2009 13.82 -- -- Oct 14, 2009 13.84 -- -- Oct 13, 2009 13.84 -- -- Oct 12, 2009 13.83 -- -- Oct 9, 2009 13.82 -- -- Oct 8, 2009 13.85 -- -- Oct 7, 2009 13.84 -- -- Oct 6, 2009 13.83 -- -- Oct 5, 2009 13.84 -- -- Oct 2, 2009 13.83 -- -- Oct 1, 2009 13.82 -- -- Sep 30, 2009 13.82 0.01 0.07 Sep 29, 2009 13.81 -- -- Sep 28, 2009 13.82 -- -- Sep 25, 2009 13.81 -- -- Sep 24, 2009 13.81 -- -- Sep 23, 2009 13.79 -- -- Sep 22, 2009 13.78 -- -- Sep 21, 2009 13.79 -- -- Sep 18, 2009 13.81 -- -- Sep 17, 2009 13.77 -- -- Sep 16, 2009 13.78 -- -- Sep 15, 2009 13.78 -- -- Sep 14, 2009 13.78 -- -- Sep 11, 2009 13.78 -- -- Sep 10, 2009 13.77 -- -- Sep 9, 2009 13.79 -- -- Sep 8, 2009 13.76 -- -- Sep 7, 2009 13.76 -- -- Sep 4, 2009 13.79 -- -- Sep 3, 2009 13.75 -- -- Sep 2, 2009 13.75 -- -- Sep 1, 2009 13.74 -- -- Aug 31, 2009 13.73 0.01 0.07 Aug 28, 2009 13.72 -- -- Aug 27, 2009 13.73 -- -- Aug 26, 2009 13.72 -- -- Aug 25, 2009 13.71 -- -- Aug 24, 2009 13.7 -- -- Aug 21, 2009 13.7 -- -- Aug 20, 2009 13.71 -- -- Aug 19, 2009 13.71 -- -- Aug 18, 2009 13.7 -- -- Aug 17, 2009 13.7 -- -- Aug 14, 2009 13.69 -- -- Aug 13, 2009 13.67 -- -- Aug 12, 2009 13.67 -- -- Aug 11, 2009 13.67 -- -- Aug 10, 2009 13.63 -- -- Aug 7, 2009 13.66 -- -- Aug 6, 2009 13.64 -- -- Aug 5, 2009 13.63 -- -- Aug 4, 2009 13.64 -- -- Aug 3, 2009 13.65 -- -- Jul 31, 2009 13.64 0.03 0.22 Jul 30, 2009 13.61 -- -- Jul 29, 2009 13.6 -- -- Jul 28, 2009 13.59 -- -- Jul 27, 2009 13.58 -- -- Jul 24, 2009 13.58 -- -- Jul 23, 2009 13.58 -- -- Jul 22, 2009 13.58 -- -- Jul 21, 2009 13.57 -- -- Jul 20, 2009 13.56 -- -- Jul 17, 2009 13.57 -- -- Jul 16, 2009 13.56 -- -- Jul 15, 2009 13.55 -- -- Jul 14, 2009 13.55 -- -- Jul 13, 2009 13.56 -- -- Jul 10, 2009 13.55 -- -- Jul 9, 2009 13.54 -- -- Jul 8, 2009 13.54 -- -- Jul 7, 2009 13.54 -- -- Jul 6, 2009 13.54 -- -- Jul 3, 2009 13.52 -- -- Jul 2, 2009 13.51 -- -- Jul 1, 2009 13.49 -- -- Jun 30, 2009 13.47 -0.01 -0.07 Jun 29, 2009 13.48 -- -- Jun 26, 2009 13.47 -- -- Jun 25, 2009 13.47 -- -- Jun 24, 2009 13.45 -- -- Jun 22, 2009 13.44 -- -- Jun 19, 2009 13.42 -- -- Jun 18, 2009 13.42 -- -- Jun 17, 2009 13.42 -- -- Jun 16, 2009 13.4 -- -- Jun 15, 2009 13.39 -- -- Jun 12, 2009 13.37 -- -- Jun 11, 2009 13.33 -- -- Jun 10, 2009 13.35 -- -- Jun 9, 2009 13.36 -- -- Jun 8, 2009 13.36 -- -- Jun 5, 2009 13.38 -- -- Jun 4, 2009 13.4 -- -- Jun 3, 2009 13.42 -- -- Jun 2, 2009 13.4 -- -- May 29, 2009 13.38 0.02 0.15 May 28, 2009 13.36 -- -- May 27, 2009 13.36 -- -- May 26, 2009 13.38 -- -- May 25, 2009 13.37 -- -- May 22, 2009 13.39 -- -- May 20, 2009 13.38 -- -- May 19, 2009 13.39 -- -- May 18, 2009 13.39 -- -- May 15, 2009 13.35 -- -- May 14, 2009 13.35 -- -- May 13, 2009 13.35 -- -- May 12, 2009 13.33 -- -- May 11, 2009 13.34 -- -- May 8, 2009 13.31 -- -- May 7, 2009 13.28 -- -- May 6, 2009 13.27 -- -- May 5, 2009 13.27 -- -- May 4, 2009 13.25 -- -- Apr 30, 2009 13.24 0 0 Apr 29, 2009 13.24 -- -- Apr 28, 2009 13.22 -- -- Apr 27, 2009 13.22 -- -- Apr 24, 2009 13.19 -- -- Apr 23, 2009 13.18 -- -- Apr 22, 2009 13.17 -- -- Apr 21, 2009 13.18 -- -- Apr 20, 2009 13.17 -- -- Apr 17, 2009 13.15 -- -- Apr 16, 2009 13.16 -- -- Apr 15, 2009 13.16 -- -- Apr 14, 2009 13.14 -- -- Apr 9, 2009 13.11 -- -- Apr 8, 2009 13.1 -- -- Apr 7, 2009 13.08 -- -- Apr 6, 2009 13.08 -- -- Apr 3, 2009 13.08 -- -- Apr 2, 2009 13.08 -- -- Apr 1, 2009 13.1 -- -- Mar 31, 2009 13.09 0.01 0.08 Mar 30, 2009 13.08 -- -- Mar 27, 2009 13.07 -- -- Mar 26, 2009 13.03 -- -- Mar 25, 2009 13.02 -- -- Mar 24, 2009 13 -- -- Mar 23, 2009 13 -- -- Mar 20, 2009 12.99 -- -- Mar 19, 2009 12.98 -- -- Mar 18, 2009 12.95 -- -- Mar 17, 2009 12.95 -- -- Mar 16, 2009 12.95 -- -- Mar 13, 2009 12.94 -- -- Mar 12, 2009 12.93 -- -- Mar 11, 2009 12.91 -- -- Mar 10, 2009 12.93 -- -- Mar 9, 2009 12.95 -- -- Mar 6, 2009 12.98 -- -- Mar 5, 2009 12.98 -- -- Mar 4, 2009 12.97 -- -- Mar 3, 2009 12.97 -- -- Mar 2, 2009 12.97 -- -- Feb 27, 2009 12.96 0.01 0.08 Feb 26, 2009 12.95 -- -- Feb 25, 2009 12.96 -- -- Feb 24, 2009 12.97 -- -- Feb 23, 2009 12.95 -- -- Feb 20, 2009 12.94 -- -- Feb 19, 2009 12.93 -- -- Feb 18, 2009 12.96 -- -- Feb 17, 2009 12.96 -- -- Feb 16, 2009 12.94 -- -- Feb 13, 2009 12.93 -- -- Feb 12, 2009 12.96 -- -- Feb 11, 2009 12.92 -- -- Feb 10, 2009 12.92 -- -- Feb 9, 2009 12.92 -- -- Feb 6, 2009 12.92 -- -- Feb 5, 2009 12.92 -- -- Feb 4, 2009 12.89 -- -- Feb 3, 2009 12.89 -- -- Feb 2, 2009 12.87 -- -- Jan 30, 2009 12.89 0.02 0.16 Jan 29, 2009 12.87 -- -- Jan 28, 2009 12.85 -- -- Jan 27, 2009 12.8 -- -- Jan 26, 2009 12.79 -- -- Jan 23, 2009 12.83 -- -- Jan 22, 2009 12.81 -- -- Jan 21, 2009 12.8 -- -- Jan 20, 2009 12.8 -- -- Jan 19, 2009 12.76 -- -- Jan 16, 2009 12.82 -- -- Jan 15, 2009 12.82 -- -- Jan 14, 2009 12.82 -- -- Jan 13, 2009 12.82 -- -- Jan 12, 2009 12.82 -- -- Jan 9, 2009 12.81 -- -- Jan 8, 2009 12.8 -- -- Jan 7, 2009 12.78 -- -- Jan 6, 2009 12.75 -- -- Jan 5, 2009 12.76 -- -- Jan 2, 2009 12.74 -- -- Dec 31, 2008 12.71 0 0 Dec 30, 2008 12.71 -- -- Dec 29, 2008 12.71 -- -- Dec 23, 2008 12.7 -- -- Dec 22, 2008 12.69 -- -- Dec 19, 2008 12.68 -- -- Dec 18, 2008 12.66 -- -- Dec 17, 2008 12.63 -- -- Dec 16, 2008 12.6 -- -- Dec 15, 2008 12.59 -- -- Dec 12, 2008 12.6 -- -- Dec 11, 2008 12.59 -- -- Dec 10, 2008 12.58 -- -- Dec 9, 2008 12.57 -- -- Dec 8, 2008 12.59 -- -- Dec 5, 2008 12.61 -- -- Dec 4, 2008 12.62 -- -- Dec 3, 2008 12.63 -- -- Dec 2, 2008 12.6 -- -- Dec 1, 2008 12.62 -- -- Nov 28, 2008 12.6 0.01 0.08 Nov 27, 2008 12.59 -- -- Nov 26, 2008 12.58 -- -- Nov 25, 2008 12.55 -- -- Nov 24, 2008 12.56 -- -- Nov 21, 2008 12.56 -- -- Nov 20, 2008 12.6 -- -- Nov 19, 2008 12.6 -- -- Nov 18, 2008 12.62 -- -- Nov 17, 2008 12.63 -- -- Nov 14, 2008 12.6 -- -- Nov 13, 2008 12.63 -- -- Nov 12, 2008 12.63 -- -- Nov 11, 2008 12.6 -- -- Nov 10, 2008 12.58 -- -- Nov 7, 2008 12.57 -- -- Nov 6, 2008 12.57 -- -- Nov 5, 2008 12.54 -- -- Nov 4, 2008 12.54 -- -- Nov 3, 2008 12.53 -- -- Oct 31, 2008 12.55 0.02 0.16 Oct 30, 2008 12.53 -- -- Oct 29, 2008 12.54 -- -- Oct 28, 2008 12.53 -- -- Oct 27, 2008 12.52 -- -- Oct 24, 2008 12.52 -- -- Oct 23, 2008 12.46 -- -- Oct 22, 2008 12.45 -- -- Oct 21, 2008 12.41 -- -- Oct 20, 2008 12.41 -- -- Oct 17, 2008 12.4 -- -- Oct 16, 2008 12.38 -- -- Oct 15, 2008 12.36 -- -- Oct 14, 2008 12.35 -- -- Oct 13, 2008 12.37 -- -- Oct 10, 2008 12.42 -- -- Oct 9, 2008 12.42 -- -- Oct 8, 2008 12.44 -- -- Oct 7, 2008 12.42 -- -- Oct 6, 2008 12.42 -- -- Oct 3, 2008 12.36 -- -- Oct 2, 2008 12.38 -- -- Oct 1, 2008 12.34 -- -- Sep 30, 2008 12.36 0.02 0.16 Sep 29, 2008 12.34 -- -- Sep 26, 2008 12.28 -- -- Sep 25, 2008 12.24 -- -- Sep 24, 2008 12.26 -- -- Sep 23, 2008 12.23 -- -- Sep 22, 2008 12.25 -- -- Sep 19, 2008 12.24 -- -- Sep 18, 2008 12.28 -- -- Sep 17, 2008 12.3 -- -- Sep 16, 2008 12.32 -- -- Sep 15, 2008 12.34 -- -- Sep 12, 2008 12.32 -- -- Sep 11, 2008 12.34 -- -- Sep 10, 2008 12.33 -- -- Sep 9, 2008 12.32 -- -- Sep 8, 2008 12.32 -- -- Sep 5, 2008 12.32 -- -- Sep 4, 2008 12.29 -- -- Sep 3, 2008 12.27 -- -- Sep 2, 2008 12.26 -- -- Sep 1, 2008 12.27 -- -- Aug 29, 2008 12.24 0.01 0.08 Aug 28, 2008 12.23 -- -- Aug 27, 2008 12.25 -- -- Aug 26, 2008 12.27 -- -- Aug 25, 2008 12.24 -- -- Aug 22, 2008 12.23 -- -- Aug 21, 2008 12.25 -- -- Aug 20, 2008 12.28 -- -- Aug 19, 2008 12.29 -- -- Aug 18, 2008 12.28 -- -- Aug 14, 2008 12.25 -- -- Aug 13, 2008 12.24 -- -- Aug 12, 2008 12.22 -- -- Aug 11, 2008 12.22 -- -- Aug 8, 2008 12.22 -- -- Aug 7, 2008 12.2 -- -- Aug 6, 2008 12.18 -- -- Aug 5, 2008 12.17 -- -- Aug 4, 2008 12.16 -- -- Aug 1, 2008 12.16 -- -- Jul 31, 2008 12.15 0.01 0.08 Jul 30, 2008 12.14 -- -- Jul 29, 2008 12.13 -- -- Jul 28, 2008 12.12 -- -- Jul 25, 2008 12.11 -- -- Jul 24, 2008 12.09 -- -- Jul 23, 2008 12.06 -- -- Jul 22, 2008 12.06 -- -- Jul 21, 2008 12.05 -- -- Jul 18, 2008 12.08 -- -- Jul 17, 2008 12.11 -- -- Jul 16, 2008 12.12 -- -- Jul 15, 2008 12.12 -- -- Jul 14, 2008 12.11 -- -- Jul 11, 2008 12.1 -- -- Jul 10, 2008 12.09 -- -- Jul 9, 2008 12.08 -- -- Jul 8, 2008 12.08 -- -- Jul 7, 2008 12.09 -- -- Jul 4, 2008 12.07 -- -- Jul 3, 2008 12.05 -- -- Jul 2, 2008 12.01 -- -- Jul 1, 2008 12.03 -- -- Jun 30, 2008 12.02 -0.03 -0.25 Jun 27, 2008 12.05 -- -- Jun 26, 2008 12.04 -- -- Jun 25, 2008 12.03 -- -- Jun 24, 2008 12.03 -- -- Jun 20, 2008 12 -- -- Jun 19, 2008 11.98 -- -- Jun 18, 2008 12 -- -- Jun 17, 2008 12 -- -- Jun 16, 2008 11.97 -- -- Jun 13, 2008 12 -- -- Jun 12, 2008 12.02 -- -- Jun 11, 2008 12.03 -- -- Jun 10, 2008 12.01 -- -- Jun 9, 2008 12 -- -- Jun 6, 2008 12.02 -- -- Jun 5, 2008 12.04 -- -- Jun 4, 2008 12.1 -- -- Jun 3, 2008 12.08 -- -- Jun 2, 2008 12.1 -- -- May 30, 2008 12.08 0 0 May 29, 2008 12.08 -- -- May 28, 2008 12.1 -- -- May 27, 2008 12.11 -- -- May 26, 2008 12.11 -- -- May 23, 2008 12.11 -- -- May 22, 2008 12.12 -- -- May 21, 2008 12.14 -- -- May 20, 2008 12.15 -- -- May 19, 2008 12.15 -- -- May 16, 2008 12.14 -- -- May 15, 2008 12.15 -- -- May 14, 2008 12.17 -- -- May 13, 2008 12.19 -- -- May 9, 2008 12.23 -- -- May 8, 2008 12.21 -- -- May 7, 2008 12.19 -- -- May 6, 2008 12.19 -- -- May 5, 2008 12.16 -- -- May 2, 2008 12.15 -- -- Apr 30, 2008 12.18 0.03 0.25 Apr 29, 2008 12.15 -- -- Apr 28, 2008 12.13 -- -- Apr 25, 2008 12.13 -- -- Apr 24, 2008 12.13 -- -- Apr 23, 2008 12.12 -- -- Apr 22, 2008 12.1 -- -- Apr 21, 2008 12.13 -- -- Apr 18, 2008 12.12 -- -- Apr 17, 2008 12.15 -- -- Apr 16, 2008 12.17 -- -- Apr 15, 2008 12.18 -- -- Apr 14, 2008 12.19 -- -- Apr 11, 2008 12.19 -- -- Apr 10, 2008 12.19 -- -- Apr 9, 2008 12.17 -- -- Apr 8, 2008 12.16 -- -- Apr 7, 2008 12.16 -- -- Apr 4, 2008 12.17 -- -- Apr 3, 2008 12.16 -- -- Apr 2, 2008 12.15 -- -- Apr 1, 2008 12.16 -- -- Mar 31, 2008 12.16 0.01 0.08 Mar 28, 2008 12.15 -- -- Mar 27, 2008 12.16 -- -- Mar 26, 2008 12.15 -- -- Mar 25, 2008 12.16 -- -- Mar 20, 2008 12.17 -- -- Mar 19, 2008 12.18 -- -- Mar 18, 2008 12.18 -- -- Mar 17, 2008 12.21 -- -- Mar 14, 2008 12.18 -- -- Mar 13, 2008 12.2 -- -- Mar 12, 2008 12.18 -- -- Mar 11, 2008 12.19 -- -- Mar 10, 2008 12.21 -- -- Mar 7, 2008 12.19 -- -- Mar 6, 2008 12.21 -- -- Mar 5, 2008 12.22 -- -- Mar 4, 2008 12.23 -- -- Mar 3, 2008 12.24 -- -- Feb 29, 2008 12.24 0.03 0.25 Feb 28, 2008 12.21 -- -- Feb 27, 2008 12.2 -- -- Feb 26, 2008 12.19 -- -- Feb 25, 2008 12.2 -- -- Feb 22, 2008 12.19 -- -- Feb 21, 2008 12.18 -- -- Feb 20, 2008 12.21 -- -- Feb 19, 2008 12.22 -- -- Feb 18, 2008 12.22 -- -- Feb 15, 2008 12.24 -- -- Feb 14, 2008 12.22 -- -- Feb 13, 2008 12.22 -- -- Feb 12, 2008 12.24 -- -- Feb 11, 2008 12.26 -- -- Feb 8, 2008 12.25 -- -- Feb 7, 2008 12.24 -- -- Feb 6, 2008 12.23 -- -- Feb 5, 2008 12.22 -- -- Feb 4, 2008 12.2 -- -- Feb 1, 2008 12.19 -- -- Jan 31, 2008 12.18 0.02 0.16 Jan 30, 2008 12.16 -- -- Jan 29, 2008 12.17 -- -- Jan 28, 2008 12.17 -- -- Jan 25, 2008 12.15 -- -- Jan 24, 2008 12.16 -- -- Jan 23, 2008 12.19 -- -- Jan 22, 2008 12.18 -- -- Jan 21, 2008 12.18 -- -- Jan 18, 2008 12.17 -- -- Jan 17, 2008 12.16 -- -- Jan 16, 2008 12.14 -- -- Jan 15, 2008 12.14 -- -- Jan 14, 2008 12.12 -- -- Jan 11, 2008 12.1 -- -- Jan 10, 2008 12.09 -- -- Jan 9, 2008 12.09 -- -- Jan 8, 2008 12.08 -- -- Jan 7, 2008 12.08 -- -- Jan 4, 2008 12.08 -- -- Jan 3, 2008 12.07 -- -- Jan 2, 2008 12.05 -- -- Dec 31, 2007 12.04 -- -- Dec 28, 2007 12.02 -- -- Dec 27, 2007 12.02 -- -- Dec 21, 2007 12.02 -- -- Dec 20, 2007 12.02 -- -- Dec 19, 2007 12.01 -- -- Dec 18, 2007 11.98 -- -- Dec 17, 2007 12 -- -- Dec 14, 2007 12 -- -- Dec 13, 2007 12 -- -- Dec 12, 2007 12 -- -- Dec 11, 2007 12.01 -- -- Dec 10, 2007 12.02 -- -- Dec 7, 2007 12.03 -- -- Dec 6, 2007 12.05 -- -- Dec 5, 2007 12.06 -- -- Dec 4, 2007 12.06 -- -- Dec 3, 2007 12.05 -- -- Nov 30, 2007 12.04 -0.02 -0.17 Nov 29, 2007 12.06 -- -- Nov 28, 2007 12.05 -- -- Nov 27, 2007 12.07 -- -- Nov 26, 2007 12.07 -- -- Nov 23, 2007 12.07 -- -- Nov 22, 2007 12.07 -- -- Nov 21, 2007 12.07 -- -- Nov 20, 2007 12.06 -- -- Nov 19, 2007 12.06 -- -- Nov 16, 2007 12.05 -- -- Nov 15, 2007 12.04 -- -- Nov 14, 2007 12.03 -- -- Nov 13, 2007 12.05 -- -- Nov 12, 2007 12.06 -- -- BGF Euro Short Duration Bond Fund Fund Inception 12-Nov-2007 Month End Date Monthly Total (NAV) Return Nov 30, 2007 0 Dec 31, 2007 0 Jan 31, 2008 1.162791 Feb 29, 2008 0.492609 Mar 31, 2008 -0.653595 Apr 30, 2008 0.164473 May 31, 2008 -0.821018 Jun 30, 2008 -0.496686 Jul 31, 2008 1.081526 Aug 31, 2008 0.740743 Sep 30, 2008 0.980389 Oct 31, 2008 1.537216 Nov 30, 2008 0.398409 Dec 31, 2008 0.873017 Jan 31, 2009 1.416206 Feb 28, 2009 0.543058 Mar 31, 2009 1.003087 Apr 30, 2009 1.145911 May 31, 2009 1.05741 Jun 30, 2009 0.67265 Jul 31, 2009 1.262069 Aug 31, 2009 0.659823 Sep 30, 2009 0.655496 Oct 31, 2009 0.50652 Nov 30, 2009 0.287974 Dec 31, 2009 0.143576 Jan 31, 2010 0.143373 Feb 28, 2010 0.715816 Mar 31, 2010 0.49752 Apr 30, 2010 -0.565773 May 31, 2010 0.568986 Jun 30, 2010 -0.35361 Jul 31, 2010 0.638747 Aug 31, 2010 0.211561 Sep 30, 2010 -0.070375 Oct 31, 2010 0 Nov 30, 2010 -0.492954 Dec 31, 2010 0.353861 Jan 31, 2011 0 Feb 28, 2011 0.282085 Mar 31, 2011 -0.070328 Apr 30, 2011 0.21112 May 31, 2011 0.491583 Jun 30, 2011 -0.209647 Jul 31, 2011 0.070035 Aug 31, 2011 0.349891 Sep 30, 2011 0.069735 Oct 31, 2011 -0.139373 Nov 30, 2011 -0.837404 Dec 31, 2011 1.548205 Jan 31, 2012 1.316701 Feb 29, 2012 1.162791 Mar 31, 2012 0.338066 Apr 30, 2012 -0.067385 May 31, 2012 -0.472016 Jun 30, 2012 0.474255 Jul 31, 2012 0.606878 Aug 31, 2012 0.80429 Sep 30, 2012 0.864362 Oct 31, 2012 0.461437 Nov 30, 2012 0.328084 Dec 31, 2012 0.392413 Jan 31, 2013 0.065147 Feb 28, 2013 0.130208 Mar 31, 2013 -0.130039 Apr 30, 2013 0.846354 May 31, 2013 0.064558 Jun 30, 2013 -0.645161 Jul 31, 2013 0.519481 Aug 31, 2013 0.064599 Sep 30, 2013 0.322789 Oct 31, 2013 0.579151 Nov 30, 2013 0.255918 Dec 31, 2013 0.191449 Jan 31, 2014 0.44586 Feb 28, 2014 0.380469 Mar 31, 2014 0.379027 Apr 30, 2014 0.314663 May 31, 2014 0.250941 Jun 30, 2014 0.375469 Jul 31, 2014 0.187032 Aug 31, 2014 0.186683 Sep 30, 2014 0.310559 Oct 31, 2014 -0.123839 Nov 30, 2014 0 Dec 31, 2014 0 Jan 31, 2015 0.371978 Feb 28, 2015 0.617665 Mar 31, 2015 0.061387 Apr 30, 2015 0.184049 May 31, 2015 -0.122474 Jun 30, 2015 -0.367872 Jul 31, 2015 0.369231 Aug 31, 2015 -0.183936 Sep 30, 2015 -0.184275 Oct 31, 2015 0.307692 Nov 30, 2015 0.184049 Dec 31, 2015 -0.122474 Jan 31, 2016 -0.183936 Feb 29, 2016 -0.184275 Mar 31, 2016 0.369231 Apr 30, 2016 0.245248 May 31, 2016 0.061162 Jun 30, 2016 0 Jul 31, 2016 0.183374 Aug 31, 2016 0.061013 Sep 30, 2016 0.121951 Oct 31, 2016 -0.060901 Nov 30, 2016 -0.060938 Dec 31, 2016 0.304878 Jan 31, 2017 -0.06079 Feb 28, 2017 0.060827 Mar 31, 2017 0.121581 Apr 30, 2017 0.121433 May 31, 2017 0.121286 Jun 30, 2017 0.060569 Jul 31, 2017 0.121065 Aug 31, 2017 -0.060459 Sep 30, 2017 0.120992 Oct 31, 2017 0.060423 Nov 30, 2017 0 Dec 31, 2017 0 Jan 31, 2018 0.060386 Feb 28, 2018 -0.1207 Mar 31, 2018 0 Apr 30, 2018 0.060423 May 31, 2018 -0.603865 Jun 30, 2018 0.060753 Jul 31, 2018 0.121433 Aug 31, 2018 -0.303214 Sep 30, 2018 0.060827 Oct 31, 2018 -0.243161 Nov 30, 2018 -0.243754 Dec 31, 2018 -0.061087 Jan 31, 2019 0.244499 Feb 28, 2019 0.121951 Mar 31, 2019 0.121803 Apr 30, 2019 0.182482 May 31, 2019 -0.121433 Jun 30, 2019 0.364742 Jul 31, 2019 0.242277 Aug 31, 2019 0.060423 Sep 30, 2019 -0.241546 Oct 31, 2019 0 Nov 30, 2019 -0.121065 Dec 31, 2019 0.060606 Jan 31, 2020 0.060569 Feb 29, 2020 -0.302663 Mar 31, 2020 -2.550091 Apr 30, 2020 1.308411 May 31, 2020 0.492005 Jun 30, 2020 0.550796 Jul 31, 2020 0.486914 Aug 31, 2020 0.060569 Sep 30, 2020 0.181598 Oct 31, 2020 0.181269 Nov 30, 2020 0.241255 Dec 31, 2020 0 Jan 31, 2021 -0.120337 Feb 28, 2021 -0.301205 Mar 31, 2021 0.120846 Apr 30, 2021 0 May 31, 2021 -0.1207 Jun 30, 2021 -0.060423 Jul 31, 2021 0.060459 Aug 31, 2021 -0.120846 Sep 30, 2021 -0.120992 Oct 31, 2021 -0.666263 Nov 30, 2021 -0.060976 Dec 31, 2021 0.244051 Jan 31, 2022 -0.365186 Feb 28, 2022 -0.977398 Mar 31, 2022 -0.555213 Apr 30, 2022 -0.992556 May 31, 2022 -0.125313 Jun 30, 2022 -1.066499 Jul 31, 2022 1.141408 Aug 31, 2022 -1.630094 Sep 30, 2022 -1.338432 Oct 31, 2022 0.129199 Nov 30, 2022 0.774194 Dec 31, 2022 -0.320102 Jan 31, 2023 0.899165 Feb 28, 2023 -0.763845 Mar 31, 2023 0.962155 Apr 30, 2023 0.25413 May 31, 2023 0.190114 Jun 30, 2023 -0.506009 Jul 31, 2023 0.699301 Aug 31, 2023 0.378788 Sep 30, 2023 -0.251572 Oct 31, 2023 0.504414 Nov 30, 2023 0.941029 Dec 31, 2023 1.243008 Jan 31, 2024 0.061387 Feb 29, 2024 -0.429448