BGF Global High Yield Bond Fund
The Fund aims to maximise the return on your investment through a combination of capital growth and income on the Fund’s assets and invest in a manner consistent with the principles of environmental, social and governance (ESG) investing. The Fund invests globally at least 70% of its total assets in fixed income securities. These include bonds and money market instruments (i.e. debt securities with short term maturities). The fixed income securities may be issued by governments, government agencies, companies and supranationals (e.g. the International Bank for Reconstruction and Development).
Net Assets of Fund
USD 1,691,334,082
Share Class launch date
16-May-2003
Fund Launch Date
22-Dec-1998
Share Class Currency
EUR
Fund Base Currency
USD
Asset Class
Fixed Income
Target Benchmark 1
ICE BofA Global High Yield Constrained (HW0C) 100% USD Hedged Index (USD)
SFDR Classification
Article 8
Initial Charge
5.00%
Ongoing Charges Figures
1.45%
ISIN
LU0093504206
Annual Management Fee
1.25%
Performance Fee
0.00%
Minimum Initial Investment
EUR 5,000.00
Minimum Subsequent Investment
EUR 1,000.00
Use of Income
Accumulating
Domicile
Luxembourg
Regulatory Structure
UCITS
Management Company
BlackRock (Luxembourg) S.A.
Morningstar Category
Global High Yield Bond - EUR Hedged
Dealing Settlement
Trade Date + 3 days
Dealing Frequency
Daily, forward pricing basis
Bloomberg Ticker
MEREHYI
SEDOL
5787546
29-Feb-2024
BGF Global High Yield Bond Fund
Inception Date
16-May-2003
Fund Holdings as of
-
Total Net Assets
EUR 26,920,612.25
Number of Securities
1,406.00
Shares Outstanding
1,550,853.80
Name
Weight (%)
ISHARES $ HIGH YIELD CRP BND ETF $
2.1165
HUB INTERNATIONAL LTD 144A 7.375 01/31/2032
0.7041
CLOUD SOFTWARE GROUP INC 144A 6.5 03/31/2029
0.6991
MAUSER PACKAGING SOLUTIONS HOLDING 144A 7.875 08/15/2026
0.5987
HUB INTERNATIONAL LTD 144A 7.25 06/15/2030
0.5853
CARNIVAL HOLDINGS (BERMUDA) LTD 144A 10.375 05/01/2028
0.5587
ZAYO GROUP HOLDINGS INC 144A 4 03/01/2027
0.554
EMRLD BORROWER LP 144A 6.625 12/15/2030
0.5414
UKG INC 144A 6.875 02/01/2031
0.5114
CLARIOS GLOBAL LP 144A 8.5 05/15/2027
0.4883
As Of
NAV per Share
Daily NAV Change
Daily NAV Change %
28-Mar-2024
17.36
0.02
0.11534025374855825
27-Mar-2024
17.34
-0.01
-0.05763688760806916
26-Mar-2024
17.35
0
0
25-Mar-2024
17.35
0.01
0.05767012687427912
22-Mar-2024
17.34
0
0
21-Mar-2024
17.34
0.02
0.11547344110854503
20-Mar-2024
17.32
0.02
0.11560693641618497
19-Mar-2024
17.3
0
0
18-Mar-2024
17.3
0.01
0.0578368999421631
15-Mar-2024
17.29
-0.04
-0.2308136180034622
14-Mar-2024
17.33
0
0
13-Mar-2024
17.33
0.01
0.057736720554272515
12-Mar-2024
17.32
0.03
0.1735106998264893
11-Mar-2024
17.29
0.01
0.05787037037037037
08-Mar-2024
17.28
0
0
07-Mar-2024
17.28
0.03
0.17391304347826086
06-Mar-2024
17.25
0.01
0.058004640371229696
05-Mar-2024
17.24
0.01
0.05803830528148578
04-Mar-2024
17.23
0.04
0.2326934264107039
01-Mar-2024
17.19
0
0
29-Feb-2024
17.19
-0.01
-0.05813953488372093
28-Feb-2024
17.2
-0.01
-0.05810575246949448
27-Feb-2024
17.21
-0.01
-0.05807200929152149
26-Feb-2024
17.22
0.01
0.05810575246949448
23-Feb-2024
17.21
0.03
0.17462165308498254
22-Feb-2024
17.18
0.02
0.11655011655011654
21-Feb-2024
17.16
0.01
0.05830903790087463
20-Feb-2024
17.15
0
0
19-Feb-2024
17.15
0.01
0.058343057176196034
16-Feb-2024
17.14
0
0
15-Feb-2024
17.14
0.01
0.05837711617046118
14-Feb-2024
17.13
-0.01
-0.058343057176196034
13-Feb-2024
17.14
-0.03
-0.17472335468841002
12-Feb-2024
17.17
0.02
0.11661807580174927
09-Feb-2024
17.15
0
0
08-Feb-2024
17.15
0.02
0.11675423234092236
07-Feb-2024
17.13
0.02
0.11689070718877849
06-Feb-2024
17.11
-0.02
-0.11675423234092236
05-Feb-2024
17.13
-0.02
-0.11661807580174927
02-Feb-2024
17.15
0.01
0.058343057176196034
01-Feb-2024
17.14
-0.01
-0.05830903790087463
31-Jan-2024
17.15
-0.04
-0.2326934264107039
30-Jan-2024
17.19
0.05
0.29171528588098017
29-Jan-2024
17.14
0.02
0.11682242990654206
26-Jan-2024
17.12
0.04
0.234192037470726
25-Jan-2024
17.08
0
0
24-Jan-2024
17.08
0.01
0.05858230814294083
23-Jan-2024
17.07
0.01
0.05861664712778429
22-Jan-2024
17.06
0.04
0.23501762632197415
19-Jan-2024
17.02
0.01
0.058788947677836566
18-Jan-2024
17.01
0
0
17-Jan-2024
17.01
-0.06
-0.351493848857645
16-Jan-2024
17.07
-0.03
-0.17543859649122806
15-Jan-2024
17.1
0.02
0.117096018735363
12-Jan-2024
17.08
0.02
0.11723329425556858
11-Jan-2024
17.06
0.04
0.23501762632197415
10-Jan-2024
17.02
0.05
0.2946375957572186
09-Jan-2024
16.97
0.04
0.23626698168930893
08-Jan-2024
16.93
0.02
0.11827321111768184
05-Jan-2024
16.91
-0.04
-0.2359882005899705
04-Jan-2024
16.95
-0.02
-0.11785503830288745
03-Jan-2024
16.97
-0.09
-0.5275498241500586
02-Jan-2024
17.06
-0.02
-0.117096018735363
29-Dec-2023
17.08
0
0
28-Dec-2023
17.08
0.03
0.17595307917888564
27-Dec-2023
17.05
0.02
0.11743981209630065
22-Dec-2023
17.03
0.02
0.11757789535567313
21-Dec-2023
17.01
0.02
0.11771630370806356
20-Dec-2023
16.99
0.04
0.2359882005899705
19-Dec-2023
16.95
0.01
0.0590318772136954
18-Dec-2023
16.94
0
0
15-Dec-2023
16.94
0.07
0.4149377593360996
14-Dec-2023
16.87
0.17
1.0179640718562875
13-Dec-2023
16.7
0.03
0.1799640071985603
12-Dec-2023
16.67
0
0
11-Dec-2023
16.67
0
0
08-Dec-2023
16.67
-0.01
-0.05995203836930456
07-Dec-2023
16.68
0.01
0.059988002399520096
06-Dec-2023
16.67
0.03
0.18028846153846154
05-Dec-2023
16.64
0.01
0.06013229104028864
04-Dec-2023
16.63
0.05
0.30156815440289503
01-Dec-2023
16.58
0
0
30-Nov-2023
16.58
0.03
0.18126888217522658
29-Nov-2023
16.55
0.08
0.48573163327261687
28-Nov-2023
16.47
0.02
0.12158054711246201
27-Nov-2023
16.45
0.01
0.06082725060827251
24-Nov-2023
16.44
0
0
23-Nov-2023
16.44
0.01
0.06086427267194157
22-Nov-2023
16.43
0.02
0.1218769043266301
21-Nov-2023
16.41
0.02
0.12202562538133008
20-Nov-2023
16.39
0.01
0.06105006105006105
17-Nov-2023
16.38
0.01
0.06108735491753207
16-Nov-2023
16.37
-0.02
-0.12202562538133008
15-Nov-2023
16.39
0.08
0.49049662783568365
14-Nov-2023
16.31
0.06
0.36923076923076925
13-Nov-2023
16.25
0
0
10-Nov-2023
16.25
-0.02
-0.12292562999385372
09-Nov-2023
16.27
0.01
0.06150061500615006
08-Nov-2023
16.26
0.03
0.18484288354898337
07-Nov-2023
16.23
-0.04
-0.24585125998770743
06-Nov-2023
16.27
0.04
0.24645717806531114
03-Nov-2023
16.23
0.11
0.6823821339950372
02-Nov-2023
16.12
0.17
1.0658307210031348
31-Oct-2023
15.95
0.02
0.12554927809165098
30-Oct-2023
15.93
0.01
0.06281407035175879
27-Oct-2023
15.92
0.01
0.06285355122564425
26-Oct-2023
15.91
-0.03
-0.18820577164366373
25-Oct-2023
15.94
0.02
0.12562814070351758
24-Oct-2023
15.92
0.07
0.4416403785488959
23-Oct-2023
15.85
-0.02
-0.1260239445494644
20-Oct-2023
15.87
-0.03
-0.18867924528301888
19-Oct-2023
15.9
-0.07
-0.43832185347526614
18-Oct-2023
15.97
-0.03
-0.1875
17-Oct-2023
16
-0.04
-0.24937655860349128
16-Oct-2023
16.04
-0.02
-0.12453300124533001
13-Oct-2023
16.06
-0.02
-0.12437810945273632
12-Oct-2023
16.08
-0.02
-0.12422360248447205
11-Oct-2023
16.1
0.07
0.4366812227074236
10-Oct-2023
16.03
0.06
0.37570444583594237
09-Oct-2023
15.97
0.02
0.12539184952978055
06-Oct-2023
15.95
-0.03
-0.18773466833541927
05-Oct-2023
15.98
-0.01
-0.06253908692933083
04-Oct-2023
15.99
-0.07
-0.43586550435865506
03-Oct-2023
16.06
-0.08
-0.49566294919454773
02-Oct-2023
16.14
-0.03
-0.18552875695732837
29-Sept-2023
16.17
0.05
0.31017369727047145
28-Sept-2023
16.12
-0.06
-0.37082818294190356
27-Sept-2023
16.18
-0.02
-0.12345679012345678
26-Sept-2023
16.2
-0.02
-0.12330456226880394
25-Sept-2023
16.22
0.01
0.061690314620604564
22-Sept-2023
16.21
-0.05
-0.3075030750307503
21-Sept-2023
16.26
-0.05
-0.30656039239730226
20-Sept-2023
16.31
0
0
19-Sept-2023
16.31
-0.01
-0.061274509803921566
18-Sept-2023
16.32
-0.01
-0.0612369871402327
15-Sept-2023
16.33
0
0
14-Sept-2023
16.33
0.02
0.12262415695892091
13-Sept-2023
16.31
0
0
12-Sept-2023
16.31
0
0
11-Sept-2023
16.31
0.02
0.12277470841006753
08-Sept-2023
16.29
0.02
0.12292562999385372
07-Sept-2023
16.27
-0.02
-0.12277470841006753
06-Sept-2023
16.29
-0.03
-0.18382352941176472
05-Sept-2023
16.32
-0.02
-0.12239902080783353
04-Sept-2023
16.34
0.01
0.0612369871402327
01-Sept-2023
16.33
0.01
0.061274509803921566
31-Aug-2023
16.32
0.01
0.061312078479460456
30-Aug-2023
16.31
0.07
0.43103448275862066
29-Aug-2023
16.24
0.02
0.12330456226880394
28-Aug-2023
16.22
0.02
0.12345679012345678
25-Aug-2023
16.2
-0.02
-0.12330456226880394
24-Aug-2023
16.22
0.05
0.30921459492888065
23-Aug-2023
16.17
0.02
0.1238390092879257
22-Aug-2023
16.15
0.01
0.061957868649318466
21-Aug-2023
16.14
0
0
18-Aug-2023
16.14
-0.05
-0.30883261272390367
17-Aug-2023
16.19
-0.03
-0.18495684340320592
16-Aug-2023
16.22
-0.04
-0.24600246002460024
14-Aug-2023
16.26
-0.02
-0.12285012285012285
11-Aug-2023
16.28
-0.02
-0.12269938650306748
10-Aug-2023
16.3
0.03
0.18438844499078058
09-Aug-2023
16.27
0.01
0.06150061500615006
08-Aug-2023
16.26
0.01
0.06153846153846154
07-Aug-2023
16.25
0.03
0.18495684340320592
04-Aug-2023
16.22
0
0
03-Aug-2023
16.22
-0.06
-0.36855036855036855
02-Aug-2023
16.28
-0.04
-0.24509803921568626
01-Aug-2023
16.32
-0.01
-0.0612369871402327
31-Jul-2023
16.33
0.02
0.12262415695892091
28-Jul-2023
16.31
0.01
0.06134969325153374
27-Jul-2023
16.3
0.01
0.061387354205033766
26-Jul-2023
16.29
0
0
25-Jul-2023
16.29
-0.01
-0.06134969325153374
24-Jul-2023
16.3
0.02
0.12285012285012285
21-Jul-2023
16.28
-0.01
-0.061387354205033766
20-Jul-2023
16.29
-0.01
-0.06134969325153374
19-Jul-2023
16.3
0.03
0.18438844499078058
18-Jul-2023
16.27
0.01
0.06150061500615006
17-Jul-2023
16.26
-0.03
-0.1841620626151013
14-Jul-2023
16.29
0.04
0.24615384615384617
13-Jul-2023
16.25
0.08
0.49474335188620905
12-Jul-2023
16.17
0.06
0.37243947858473
11-Jul-2023
16.11
0.03
0.1865671641791045
10-Jul-2023
16.08
0.02
0.12453300124533001
07-Jul-2023
16.06
-0.04
-0.2484472049689441
06-Jul-2023
16.1
-0.08
-0.49443757725587145
05-Jul-2023
16.18
-0.01
-0.06176652254478073
04-Jul-2023
16.19
0.01
0.06180469715698393
03-Jul-2023
16.18
0.04
0.24783147459727387
30-Jun-2023
16.14
0.01
0.06199628022318661
29-Jun-2023
16.13
0.01
0.062034739454094295
28-Jun-2023
16.12
0.02
0.12422360248447205
27-Jun-2023
16.1
0
0
26-Jun-2023
16.1
-0.03
-0.1859888406695598
22-Jun-2023
16.13
-0.04
-0.24737167594310452
21-Jun-2023
16.17
-0.02
-0.12353304508956146
20-Jun-2023
16.19
-0.01
-0.06172839506172839
19-Jun-2023
16.2
0
0
16-Jun-2023
16.2
0.04
0.24752475247524752
15-Jun-2023
16.16
-0.02
-0.12360939431396786
14-Jun-2023
16.18
0.01
0.06184291898577613
13-Jun-2023
16.17
0.02
0.1238390092879257
12-Jun-2023
16.15
0.03
0.18610421836228289
09-Jun-2023
16.12
0.02
0.12422360248447205
08-Jun-2023
16.1
-0.02
-0.12406947890818859
07-Jun-2023
16.12
0.02
0.12422360248447205
06-Jun-2023
16.1
0.01
0.062150403977625855
05-Jun-2023
16.09
0.03
0.18679950186799502
02-Jun-2023
16.06
0.06
0.375
01-Jun-2023
16
0.01
0.06253908692933083
31-May-2023
15.99
0.01
0.0625782227784731
30-May-2023
15.98
0.05
0.31387319522912743
26-May-2023
15.93
-0.01
-0.06273525721455459
25-May-2023
15.94
-0.05
-0.31269543464665417
24-May-2023
15.99
-0.02
-0.12492192379762648
23-May-2023
16.01
0.01
0.0625
22-May-2023
16
0
0
19-May-2023
16
-0.01
-0.06246096189881324
17-May-2023
16.01
-0.03
-0.18703241895261846
16-May-2023
16.04
-0.02
-0.12453300124533001
15-May-2023
16.06
-0.02
-0.12437810945273632
12-May-2023
16.08
0
0
11-May-2023
16.08
0.01
0.06222775357809583
10-May-2023
16.07
0
0
08-May-2023
16.07
0.01
0.062266500622665005
05-May-2023
16.06
-0.02
-0.12437810945273632
04-May-2023
16.08
-0.01
-0.062150403977625855
03-May-2023
16.09
-0.01
-0.062111801242236024
02-May-2023
16.1
0.01
0.062150403977625855
28-Apr-2023
16.09
0.02
0.12445550715619166
27-Apr-2023
16.07
-0.01
-0.06218905472636816
26-Apr-2023
16.08
-0.01
-0.062150403977625855
25-Apr-2023
16.09
0.01
0.06218905472636816
24-Apr-2023
16.08
0.01
0.06222775357809583
21-Apr-2023
16.07
0.02
0.12461059190031153
20-Apr-2023
16.05
-0.02
-0.12445550715619166
19-Apr-2023
16.07
-0.03
-0.18633540372670807
18-Apr-2023
16.1
0
0
17-Apr-2023
16.1
-0.01
-0.06207324643078833
14-Apr-2023
16.11
0.04
0.24891101431238333
13-Apr-2023
16.07
0
0
12-Apr-2023
16.07
0.05
0.3121098626716604
11-Apr-2023
16.02
0.02
0.125
06-Apr-2023
16
-0.02
-0.12484394506866417
05-Apr-2023
16.02
-0.03
-0.18691588785046728
04-Apr-2023
16.05
0.03
0.18726591760299627
03-Apr-2023
16.02
0.09
0.5649717514124294
31-Mar-2023
15.93
0.07
0.44136191677175285
30-Mar-2023
15.86
0.07
0.44331855604813175
29-Mar-2023
15.79
0.03
0.19035532994923857
28-Mar-2023
15.76
-0.01
-0.06341154090044387
27-Mar-2023
15.77
0.01
0.06345177664974619
24-Mar-2023
15.76
-0.06
-0.37926675094816686
23-Mar-2023
15.82
0.03
0.18999366687777075
22-Mar-2023
15.79
0.04
0.25396825396825395
21-Mar-2023
15.75
0.08
0.5105296745373324
20-Mar-2023
15.67
-0.08
-0.5079365079365079
17-Mar-2023
15.75
0.03
0.19083969465648856
16-Mar-2023
15.72
-0.02
-0.12706480304955528
15-Mar-2023
15.74
-0.08
-0.5056890012642224
14-Mar-2023
15.82
0.03
0.18999366687777075
13-Mar-2023
15.79
-0.07
-0.44136191677175285
10-Mar-2023
15.86
-0.06
-0.3768844221105528
09-Mar-2023
15.92
-0.05
-0.31308703819661865
08-Mar-2023
15.97
-0.04
-0.24984384759525297
07-Mar-2023
16.01
-0.01
-0.062421972534332085
06-Mar-2023
16.02
0.1
0.628140703517588
03-Mar-2023
15.92
0.05
0.315059861373661
02-Mar-2023
15.87
-0.06
-0.3766478342749529
01-Mar-2023
15.93
0
0
28-Feb-2023
15.93
0.01
0.06281407035175879
27-Feb-2023
15.92
0.02
0.12578616352201258
24-Feb-2023
15.9
0.01
0.06293266205160478
23-Feb-2023
15.89
0.06
0.3790271636133923
22-Feb-2023
15.83
-0.07
-0.44025157232704404
21-Feb-2023
15.9
-0.05
-0.31347962382445144
20-Feb-2023
15.95
0.02
0.12554927809165098
17-Feb-2023
15.93
-0.08
-0.49968769519050593
16-Feb-2023
16.01
-0.03
-0.18703241895261846
15-Feb-2023
16.04
-0.04
-0.24875621890547264
14-Feb-2023
16.08
0.01
0.06222775357809583
13-Feb-2023
16.07
-0.05
-0.31017369727047145
10-Feb-2023
16.12
-0.12
-0.7389162561576355
09-Feb-2023
16.24
0
0
08-Feb-2023
16.24
0
0
07-Feb-2023
16.24
-0.05
-0.3069367710251688
06-Feb-2023
16.29
-0.07
-0.4278728606356968
03-Feb-2023
16.36
0.02
0.12239902080783353
02-Feb-2023
16.34
0.14
0.8641975308641975
01-Feb-2023
16.2
0.03
0.18552875695732837
31-Jan-2023
16.17
-0.01
-0.06180469715698393
30-Jan-2023
16.18
-0.01
-0.06176652254478073
27-Jan-2023
16.19
0.01
0.06180469715698393
26-Jan-2023
16.18
0.03
0.18575851393188855
25-Jan-2023
16.15
0
0
24-Jan-2023
16.15
0.02
0.12399256044637322
23-Jan-2023
16.13
0
0
20-Jan-2023
16.13
-0.03
-0.18564356435643564
19-Jan-2023
16.16
-0.04
-0.24691358024691357
18-Jan-2023
16.2
0.06
0.37174721189591076
17-Jan-2023
16.14
-0.03
-0.18552875695732837
16-Jan-2023
16.17
0.06
0.37243947858473
13-Jan-2023
16.11
0.04
0.24891101431238333
12-Jan-2023
16.07
0.06
0.3747657713928795
11-Jan-2023
16.01
0.05
0.3132832080200501
10-Jan-2023
15.96
0.03
0.18832391713747645
09-Jan-2023
15.93
0.12
0.7590132827324478
06-Jan-2023
15.81
0.05
0.31725888324873097
05-Jan-2023
15.76
0.03
0.19071837253655435
04-Jan-2023
15.73
0.05
0.31887755102040816
03-Jan-2023
15.68
0.05
0.3198976327575176
02-Jan-2023
15.63
0.01
0.06402048655569782
30-Dec-2022
15.62
0.02
0.1282051282051282
29-Dec-2022
15.6
-0.1
-0.6369426751592356
28-Dec-2022
15.7
-0.03
-0.19071837253655435
27-Dec-2022
15.73
-0.01
-0.06353240152477764
23-Dec-2022
15.74
-0.01
-0.06349206349206349
22-Dec-2022
15.75
0.02
0.12714558169103624
21-Dec-2022
15.73
0.02
0.1273074474856779
20-Dec-2022
15.71
-0.07
-0.4435994930291508
19-Dec-2022
15.78
-0.04
-0.2528445006321112
16-Dec-2022
15.82
-0.07
-0.44052863436123346
15-Dec-2022
15.89
-0.04
-0.25109855618330196
14-Dec-2022
15.93
0.03
0.18867924528301888
13-Dec-2022
15.9
0.08
0.5056890012642224
12-Dec-2022
15.82
0.02
0.12658227848101267
09-Dec-2022
15.8
0.02
0.1267427122940431
08-Dec-2022
15.78
0.02
0.12690355329949238
07-Dec-2022
15.76
-0.05
-0.3162555344718533
06-Dec-2022
15.81
-0.03
-0.1893939393939394
05-Dec-2022
15.84
0.04
0.25316455696202533
02-Dec-2022
15.8
0.01
0.06333122229259025
01-Dec-2022
15.79
0.12
0.7657945118059988
30-Nov-2022
15.67
-0.01
-0.06377551020408163
29-Nov-2022
15.68
-0.03
-0.19096117122851686
28-Nov-2022
15.71
-0.01
-0.06361323155216285
25-Nov-2022
15.72
0.01
0.06365372374283895
24-Nov-2022
15.71
0.06
0.38338658146964855
23-Nov-2022
15.65
0.05
0.32051282051282054
22-Nov-2022
15.6
0.02
0.12836970474967907
21-Nov-2022
15.58
0
0
18-Nov-2022
15.58
0.02
0.12853470437017994
17-Nov-2022
15.56
-0.04
-0.2564102564102564
16-Nov-2022
15.6
0
0
15-Nov-2022
15.6
0.07
0.4507405022537025
14-Nov-2022
15.53
0.03
0.1935483870967742
11-Nov-2022
15.5
0.16
1.0430247718383312
10-Nov-2022
15.34
0.04
0.26143790849673204
09-Nov-2022
15.3
-0.02
-0.13054830287206268
08-Nov-2022
15.32
0.01
0.06531678641410843
07-Nov-2022
15.31
0.02
0.13080444735120994
04-Nov-2022
15.29
0.03
0.1965923984272608
03-Nov-2022
15.26
-0.13
-0.8447043534762833
02-Nov-2022
15.39
-0.02
-0.12978585334198572
31-Oct-2022
15.41
0.08
0.5218525766470972
28-Oct-2022
15.33
0.04
0.2616088947024199
27-Oct-2022
15.29
0.06
0.3939592908732764
26-Oct-2022
15.23
0.07
0.46174142480211083
25-Oct-2022
15.16
0.03
0.1982815598149372
24-Oct-2022
15.13
0.09
0.598404255319149
21-Oct-2022
15.04
-0.09
-0.5948446794448117
20-Oct-2022
15.13
-0.03
-0.19788918205804748
19-Oct-2022
15.16
-0.04
-0.2631578947368421
18-Oct-2022
15.2
0.09
0.5956320317670417
17-Oct-2022
15.11
0.02
0.13253810470510272
14-Oct-2022
15.09
0.05
0.3324468085106383
13-Oct-2022
15.04
-0.07
-0.4632693580410324
12-Oct-2022
15.11
-0.04
-0.264026402640264
11-Oct-2022
15.15
-0.11
-0.7208387942332897
10-Oct-2022
15.26
-0.04
-0.26143790849673204
07-Oct-2022
15.3
-0.04
-0.2607561929595828
06-Oct-2022
15.34
0.01
0.06523157208088715
05-Oct-2022
15.33
0.07
0.45871559633027525
04-Oct-2022
15.26
0.16
1.0596026490066226
03-Oct-2022
15.1
0.03
0.19907100199071
30-Sept-2022
15.07
-0.03
-0.1986754966887417
29-Sept-2022
15.1
-0.01
-0.06618133686300463
28-Sept-2022
15.11
-0.14
-0.9180327868852459
27-Sept-2022
15.25
-0.05
-0.32679738562091504
26-Sept-2022
15.3
-0.14
-0.9067357512953368
23-Sept-2022
15.44
-0.15
-0.9621552277100706
22-Sept-2022
15.59
-0.06
-0.38338658146964855
21-Sept-2022
15.65
-0.03
-0.1913265306122449
20-Sept-2022
15.68
0.02
0.1277139208173691
19-Sept-2022
15.66
-0.03
-0.19120458891013384
16-Sept-2022
15.69
-0.13
-0.8217446270543616
15-Sept-2022
15.82
-0.02
-0.12626262626262627
14-Sept-2022
15.84
-0.12
-0.7518796992481203
13-Sept-2022
15.96
-0.07
-0.4366812227074236
12-Sept-2022
16.03
0.11
0.6909547738693468
09-Sept-2022
15.92
0.06
0.37831021437578816
08-Sept-2022
15.86
0.07
0.44331855604813175
07-Sept-2022
15.79
-0.02
-0.1265022137887413
06-Sept-2022
15.81
-0.01
-0.0632111251580278
05-Sept-2022
15.82
0.01
0.06325110689437065
02-Sept-2022
15.81
0
0
01-Sept-2022
15.81
-0.11
-0.6909547738693468
31-Aug-2022
15.92
-0.11
-0.6862133499688085
30-Aug-2022
16.03
0.01
0.062421972534332085
29-Aug-2022
16.02
-0.16
-0.9888751545117429
26-Aug-2022
16.18
0.04
0.24783147459727387
25-Aug-2022
16.14
0.03
0.186219739292365
24-Aug-2022
16.11
0
0
23-Aug-2022
16.11
-0.08
-0.49413218035824585
22-Aug-2022
16.19
-0.1
-0.6138735420503376
19-Aug-2022
16.29
-0.07
-0.4278728606356968
18-Aug-2022
16.36
-0.04
-0.24390243902439024
17-Aug-2022
16.4
-0.08
-0.4854368932038835
16-Aug-2022
16.48
0.02
0.12150668286755771
12-Aug-2022
16.46
0
0
11-Aug-2022
16.46
0.1
0.6112469437652812
10-Aug-2022
16.36
0.02
0.12239902080783353
09-Aug-2022
16.34
-0.02
-0.12224938875305623
08-Aug-2022
16.36
0.04
0.24509803921568626
05-Aug-2022
16.32
-0.02
-0.12239902080783353
04-Aug-2022
16.34
0.06
0.36855036855036855
03-Aug-2022
16.28
0.01
0.06146281499692686
02-Aug-2022
16.27
0.03
0.18472906403940886
01-Aug-2022
16.24
0.1
0.6195786864931846
29-Jul-2022
16.14
0.11
0.6862133499688085
28-Jul-2022
16.03
0.08
0.5015673981191222
27-Jul-2022
15.95
-0.02
-0.12523481527864747
26-Jul-2022
15.97
0
0
25-Jul-2022
15.97
0.03
0.18820577164366373
22-Jul-2022
15.94
0.11
0.6948831332912192
21-Jul-2022
15.83
0.07
0.44416243654822335
20-Jul-2022
15.76
0.12
0.7672634271099744
19-Jul-2022
15.64
0.01
0.06397952655150352
18-Jul-2022
15.63
0.09
0.5791505791505791
15-Jul-2022
15.54
0.01
0.0643915003219575
14-Jul-2022
15.53
-0.04
-0.25690430314707774
13-Jul-2022
15.57
-0.02
-0.12828736369467608
12-Jul-2022
15.59
-0.01
-0.0641025641025641
11-Jul-2022
15.6
0.04
0.2570694087403599
08-Jul-2022
15.56
0.07
0.45190445448676564
07-Jul-2022
15.49
0.04
0.2588996763754045
06-Jul-2022
15.45
0.05
0.3246753246753247
05-Jul-2022
15.4
-0.06
-0.38809831824062097
04-Jul-2022
15.46
0.01
0.06472491909385113
01-Jul-2022
15.45
0.01
0.06476683937823834
30-Jun-2022
15.44
-0.15
-0.9621552277100706
29-Jun-2022
15.59
-0.13
-0.8269720101781171
28-Jun-2022
15.72
-0.02
-0.12706480304955528
27-Jun-2022
15.74
0.05
0.3186743148502231
24-Jun-2022
15.69
-0.01
-0.06369426751592357
22-Jun-2022
15.7
-0.06
-0.38071065989847713
21-Jun-2022
15.76
0.03
0.19071837253655435
20-Jun-2022
15.73
0
0
17-Jun-2022
15.73
-0.04
-0.2536461636017755
16-Jun-2022
15.77
-0.1
-0.630119722747322
15-Jun-2022
15.87
0.03
0.1893939393939394
14-Jun-2022
15.84
-0.19
-1.1852776044915783
13-Jun-2022
16.03
-0.32
-1.9571865443425076
10-Jun-2022
16.35
-0.11
-0.6682867557715675
09-Jun-2022
16.46
-0.07
-0.42347247428917123
08-Jun-2022
16.53
0
0
07-Jun-2022
16.53
-0.09
-0.5415162454873647
03-Jun-2022
16.62
-0.01
-0.06013229104028864
02-Jun-2022
16.63
-0.03
-0.18007202881152462
01-Jun-2022
16.66
0.02
0.1201923076923077
31-May-2022
16.64
-0.04
-0.23980815347721823
30-May-2022
16.68
0.07
0.4214328717639976
27-May-2022
16.61
0.33
2.027027027027027
25-May-2022
16.28
0.06
0.36991368680641185
24-May-2022
16.22
-0.01
-0.061614294516327786
23-May-2022
16.23
0
0
20-May-2022
16.23
0.04
0.24706609017912293
19-May-2022
16.19
-0.11
-0.6748466257668712
18-May-2022
16.3
-0.04
-0.24479804161566707
17-May-2022
16.34
-0.01
-0.06116207951070336
16-May-2022
16.35
0.02
0.1224739742804654
13-May-2022
16.33
-0.01
-0.06119951040391677
12-May-2022
16.34
-0.05
-0.3050640634533252
11-May-2022
16.39
-0.01
-0.06097560975609756
10-May-2022
16.4
-0.17
-1.0259505129752564
06-May-2022
16.57
-0.21
-1.2514898688915375
05-May-2022
16.78
0.06
0.3588516746411483
04-May-2022
16.72
-0.01
-0.05977286312014345
03-May-2022
16.73
-0.01
-0.05973715651135006
02-May-2022
16.74
-0.12
-0.7117437722419929
29-Apr-2022
16.86
-0.03
-0.17761989342806395
28-Apr-2022
16.89
-0.04
-0.23626698168930893
27-Apr-2022
16.93
-0.05
-0.2944640753828033
26-Apr-2022
16.98
0.05
0.29533372711163614
25-Apr-2022
16.93
-0.13
-0.7620164126611958
22-Apr-2022
17.06
-0.09
-0.5247813411078717
21-Apr-2022
17.15
0.03
0.17523364485981308
20-Apr-2022
17.12
0.02
0.11695906432748537
19-Apr-2022
17.1
-0.08
-0.46565774155995343
14-Apr-2022
17.18
0.02
0.11655011655011654
13-Apr-2022
17.16
-0.01
-0.05824111822947001
12-Apr-2022
17.17
-0.02
-0.11634671320535195
11-Apr-2022
17.19
-0.09
-0.5208333333333334
08-Apr-2022
17.28
-0.04
-0.23094688221709006
07-Apr-2022
17.32
-0.04
-0.2304147465437788
06-Apr-2022
17.36
-0.12
-0.6864988558352403
05-Apr-2022
17.48
0.05
0.2868617326448652
04-Apr-2022
17.43
-0.01
-0.05733944954128441
01-Apr-2022
17.44
0
0
31-Mar-2022
17.44
0.02
0.1148105625717566
30-Mar-2022
17.42
0.07
0.4034582132564842
29-Mar-2022
17.35
0.06
0.3470213996529786
28-Mar-2022
17.29
-0.02
-0.11554015020219527
25-Mar-2022
17.31
0.01
0.057803468208092484
24-Mar-2022
17.3
0.01
0.0578368999421631
23-Mar-2022
17.29
-0.03
-0.17321016166281755
22-Mar-2022
17.32
-0.02
-0.11534025374855825
21-Mar-2022
17.34
0.03
0.1733102253032929
18-Mar-2022
17.31
0.11
0.6395348837209303
17-Mar-2022
17.2
0.12
0.702576112412178
16-Mar-2022
17.08
0.02
0.11723329425556858
15-Mar-2022
17.06
-0.14
-0.813953488372093
14-Mar-2022
17.2
-0.05
-0.2898550724637681
11-Mar-2022
17.25
-0.04
-0.2313475997686524
10-Mar-2022
17.29
0.03
0.17381228273464658
09-Mar-2022
17.26
-0.05
-0.28885037550548814
08-Mar-2022
17.31
-0.1
-0.5743825387708213
07-Mar-2022
17.41
-0.12
-0.6845407872219053
04-Mar-2022
17.53
-0.03
-0.17084282460136674
03-Mar-2022
17.56
-0.02
-0.11376564277588168
02-Mar-2022
17.58
-0.01
-0.05685048322910745
01-Mar-2022
17.59
0.03
0.17084282460136674
28-Feb-2022
17.56
0.12
0.6880733944954128
25-Feb-2022
17.44
-0.04
-0.2288329519450801
24-Feb-2022
17.48
-0.07
-0.39886039886039887
23-Feb-2022
17.55
0.02
0.11409013120365089
22-Feb-2022
17.53
-0.04
-0.22766078542970974
21-Feb-2022
17.57
-0.04
-0.2271436683702442
18-Feb-2022
17.61
0.02
0.1137009664582149
17-Feb-2022
17.59
0
0
16-Feb-2022
17.59
0.05
0.28506271379703535
15-Feb-2022
17.54
-0.08
-0.4540295119182747
14-Feb-2022
17.62
-0.11
-0.6204173716864072
11-Feb-2022
17.73
-0.1
-0.5608524957936063
10-Feb-2022
17.83
0.04
0.22484541877459246
09-Feb-2022
17.79
0.04
0.22535211267605634
08-Feb-2022
17.75
-0.01
-0.05630630630630631
07-Feb-2022
17.76
-0.11
-0.6155567991046447
04-Feb-2022
17.87
-0.11
-0.6117908787541713
03-Feb-2022
17.98
0.01
0.05564830272676683
02-Feb-2022
17.97
0.06
0.33500837520938026
01-Feb-2022
17.91
0.02
0.11179429849077697
31-Jan-2022
17.89
-0.07
-0.3897550111358575
28-Jan-2022
17.96
-0.11
-0.6087437742114001
27-Jan-2022
18.07
0.01
0.05537098560354374
26-Jan-2022
18.06
0.03
0.16638935108153077
25-Jan-2022
18.03
-0.06
-0.33167495854063017
24-Jan-2022
18.09
-0.06
-0.3305785123966942
21-Jan-2022
18.15
-0.02
-0.1100715465052284
20-Jan-2022
18.17
0.02
0.11019283746556474
19-Jan-2022
18.15
-0.05
-0.27472527472527475
18-Jan-2022
18.2
-0.02
-0.10976948408342481
17-Jan-2022
18.22
-0.05
-0.27367268746579093
14-Jan-2022
18.27
-0.03
-0.16393442622950818
13-Jan-2022
18.3
0.04
0.21905805038335158
12-Jan-2022
18.26
0.04
0.21953896816684962
11-Jan-2022
18.22
-0.04
-0.21905805038335158
10-Jan-2022
18.26
-0.05
-0.2730748225013654
07-Jan-2022
18.31
-0.04
-0.21798365122615804
06-Jan-2022
18.35
-0.05
-0.2717391304347826
05-Jan-2022
18.4
-0.02
-0.10857763300760044
04-Jan-2022
18.42
0.02
0.10869565217391304
03-Jan-2022
18.4
-0.03
-0.16277807921866522
31-Dec-2021
18.43
0
0
30-Dec-2021
18.43
-0.01
-0.05422993492407809
29-Dec-2021
18.44
0
0
28-Dec-2021
18.44
0.04
0.21739130434782608
27-Dec-2021
18.4
0.02
0.1088139281828074
23-Dec-2021
18.38
0.03
0.16348773841961853
22-Dec-2021
18.35
0.05
0.273224043715847
21-Dec-2021
18.3
-0.01
-0.054614964500273075
20-Dec-2021
18.31
-0.03
-0.16357688113413305
17-Dec-2021
18.34
0.02
0.1091703056768559
16-Dec-2021
18.32
0
0
15-Dec-2021
18.32
-0.03
-0.16348773841961853
14-Dec-2021
18.35
-0.01
-0.054466230936819175
13-Dec-2021
18.36
0
0
10-Dec-2021
18.36
-0.01
-0.05443658138268917
09-Dec-2021
18.37
-0.03
-0.16304347826086957
08-Dec-2021
18.4
0.11
0.6014215418261345
07-Dec-2021
18.29
0.07
0.38419319429198684
06-Dec-2021
18.22
0.03
0.16492578339747113
03-Dec-2021
18.19
0.01
0.05500550055005501
02-Dec-2021
18.18
0.03
0.1652892561983471
01-Dec-2021
18.15
0
0
30-Nov-2021
18.15
0.03
0.16556291390728478
29-Nov-2021
18.12
-0.08
-0.43956043956043955
26-Nov-2021
18.2
-0.05
-0.273972602739726
25-Nov-2021
18.25
0
0
24-Nov-2021
18.25
-0.07
-0.38209606986899564
23-Nov-2021
18.32
-0.05
-0.2721829069134458
22-Nov-2021
18.37
-0.01
-0.0544069640914037
19-Nov-2021
18.38
0
0
18-Nov-2021
18.38
-0.01
-0.054377379010331704
17-Nov-2021
18.39
-0.02
-0.10863661053775123
16-Nov-2021
18.41
-0.02
-0.10851871947911014
15-Nov-2021
18.43
-0.02
-0.10840108401084012
12-Nov-2021
18.45
0.02
0.10851871947911014
11-Nov-2021
18.43
-0.02
-0.10840108401084012
10-Nov-2021
18.45
0.01
0.05422993492407809
09-Nov-2021
18.44
-0.01
-0.05420054200542006
08-Nov-2021
18.45
0.05
0.2717391304347826
05-Nov-2021
18.4
0.04
0.2178649237472767
04-Nov-2021
18.36
0
0
03-Nov-2021
18.36
0.01
0.05449591280653951
02-Nov-2021
18.35
-0.03
-0.1632208922742111
29-Oct-2021
18.38
-0.01
-0.054377379010331704
28-Oct-2021
18.39
-0.01
-0.05434782608695652
27-Oct-2021
18.4
0.01
0.054377379010331704
26-Oct-2021
18.39
-0.01
-0.05434782608695652
25-Oct-2021
18.4
-0.02
-0.10857763300760044
22-Oct-2021
18.42
-0.02
-0.10845986984815618
21-Oct-2021
18.44
-0.01
-0.05420054200542006
20-Oct-2021
18.45
0.01
0.05422993492407809
19-Oct-2021
18.44
-0.01
-0.05420054200542006
18-Oct-2021
18.45
0.03
0.16286644951140064
15-Oct-2021
18.42
0.06
0.32679738562091504
14-Oct-2021
18.36
0.03
0.16366612111292964
13-Oct-2021
18.33
-0.04
-0.21774632553075668
12-Oct-2021
18.37
-0.04
-0.21727322107550245
11-Oct-2021
18.41
-0.03
-0.16268980477223427
08-Oct-2021
18.44
0.01
0.05425935973955507
07-Oct-2021
18.43
-0.04
-0.2165674066053059
06-Oct-2021
18.47
-0.04
-0.21609940572663425
05-Oct-2021
18.51
-0.05
-0.26939655172413796
04-Oct-2021
18.56
0.01
0.05390835579514825
01-Oct-2021
18.55
-0.02
-0.10770059235325795
30-Sept-2021
18.57
0.01
0.05387931034482758
29-Sept-2021
18.56
-0.05
-0.2686727565824825
28-Sept-2021
18.61
-0.03
-0.1609442060085837
27-Sept-2021
18.64
-0.02
-0.10718113612004287
24-Sept-2021
18.66
-0.01
-0.05356186395286556
23-Sept-2021
18.67
0.02
0.10723860589812333
22-Sept-2021
18.65
0.03
0.1611170784103115
21-Sept-2021
18.62
-0.04
-0.21436227224008575
20-Sept-2021
18.66
-0.04
-0.21390374331550802
17-Sept-2021
18.7
-0.01
-0.05344735435595938
16-Sept-2021
18.71
-0.01
-0.053418803418803416
15-Sept-2021
18.72
0.01
0.05344735435595938
14-Sept-2021
18.71
0
0
13-Sept-2021
18.71
-0.01
-0.053418803418803416
10-Sept-2021
18.72
0.02
0.10695187165775401
09-Sept-2021
18.7
0.02
0.10706638115631692
08-Sept-2021
18.68
0
0
07-Sept-2021
18.68
0
0
06-Sept-2021
18.68
0
0
03-Sept-2021
18.68
0.01
0.05356186395286556
02-Sept-2021
18.67
0.01
0.05359056806002144
01-Sept-2021
18.66
0.01
0.05361930294906166
31-Aug-2021
18.65
0.01
0.0536480686695279
30-Aug-2021
18.64
0.04
0.21505376344086022
27-Aug-2021
18.6
0.01
0.05379236148466918
26-Aug-2021
18.59
0
0
25-Aug-2021
18.59
0.03
0.16163793103448276
24-Aug-2021
18.56
0.03
0.16189962223421478
23-Aug-2021
18.53
0.02
0.10804970286331712
20-Aug-2021
18.51
-0.02
-0.10793308148947653
19-Aug-2021
18.53
-0.02
-0.1078167115902965
18-Aug-2021
18.55
0
0
17-Aug-2021
18.55
-0.02
-0.10770059235325795
16-Aug-2021
18.57
0.01
0.05387931034482758
13-Aug-2021
18.56
0
0
12-Aug-2021
18.56
-0.01
-0.053850296176628974
11-Aug-2021
18.57
0
0
10-Aug-2021
18.57
-0.01
-0.05382131324004306
09-Aug-2021
18.58
0
0
06-Aug-2021
18.58
0
0
05-Aug-2021
18.58
0
0
04-Aug-2021
18.58
-0.01
-0.05379236148466918
03-Aug-2021
18.59
0
0
02-Aug-2021
18.59
0.02
0.10770059235325795
30-Jul-2021
18.57
-0.03
-0.16129032258064516
29-Jul-2021
18.6
0.03
0.16155088852988692
28-Jul-2021
18.57
-0.02
-0.10758472296933835
27-Jul-2021
18.59
-0.02
-0.10746910263299302
26-Jul-2021
18.61
0.01
0.053763440860215055
23-Jul-2021
18.6
0.01
0.05379236148466918
22-Jul-2021
18.59
0.02
0.10770059235325795
21-Jul-2021
18.57
0.04
0.21586616297895306
20-Jul-2021
18.53
-0.07
-0.3763440860215054
19-Jul-2021
18.6
-0.04
-0.2145922746781116
16-Jul-2021
18.64
-0.01
-0.05361930294906166
15-Jul-2021
18.65
-0.01
-0.05359056806002144
14-Jul-2021
18.66
0
0
13-Jul-2021
18.66
0
0
12-Jul-2021
18.66
0.02
0.1072961373390558
09-Jul-2021
18.64
0
0
08-Jul-2021
18.64
0
0
07-Jul-2021
18.64
0.01
0.05367686527106817
06-Jul-2021
18.63
-0.02
-0.10723860589812333
05-Jul-2021
18.65
0.01
0.0536480686695279
02-Jul-2021
18.64
0.02
0.10741138560687433
01-Jul-2021
18.62
0.01
0.05373455131649651
30-Jun-2021
18.61
0.01
0.053763440860215055
29-Jun-2021
18.6
0
0
28-Jun-2021
18.6
0.01
0.05379236148466918
25-Jun-2021
18.59
0.02
0.10770059235325795
24-Jun-2021
18.57
0.01
0.05387931034482758
22-Jun-2021
18.56
0.01
0.05390835579514825
21-Jun-2021
18.55
0
0
18-Jun-2021
18.55
-0.03
-0.16146393972012918
17-Jun-2021
18.58
-0.01
-0.05379236148466918
16-Jun-2021
18.59
0
0
15-Jun-2021
18.59
-0.01
-0.053763440860215055
14-Jun-2021
18.6
0.02
0.10764262648008611
11-Jun-2021
18.58
0.02
0.10775862068965517
10-Jun-2021
18.56
0.01
0.05390835579514825
09-Jun-2021
18.55
0.03
0.16198704103671707
08-Jun-2021
18.52
0.01
0.05402485143165856
07-Jun-2021
18.51
0.03
0.16233766233766234
04-Jun-2021
18.48
0
0
03-Jun-2021
18.48
0.01
0.05414185165132648
02-Jun-2021
18.47
0.02
0.10840108401084012
01-Jun-2021
18.45
0.01
0.05422993492407809
31-May-2021
18.44
0.01
0.05425935973955507
28-May-2021
18.43
0.01
0.05428881650380022
27-May-2021
18.42
0.01
0.054318305268875614
26-May-2021
18.41
0.02
0.10875475802066341
25-May-2021
18.39
0.03
0.16339869281045752
21-May-2021
18.36
0.05
0.2730748225013654
20-May-2021
18.31
-0.05
-0.27233115468409586
19-May-2021
18.36
-0.02
-0.1088139281828074
18-May-2021
18.38
0
0
17-May-2021
18.38
0.05
0.27277686852154936
14-May-2021
18.33
-0.05
-0.2720348204570185
12-May-2021
18.38
-0.04
-0.21715526601520088
11-May-2021
18.42
-0.01
-0.05425935973955507
10-May-2021
18.43
0.02
0.10863661053775123
07-May-2021
18.41
0.02
0.10875475802066341
06-May-2021
18.39
0.01
0.0544069640914037
05-May-2021
18.38
-0.01
-0.054377379010331704
04-May-2021
18.39
0.01
0.0544069640914037
03-May-2021
18.38
0
0
30-Apr-2021
18.38
0.01
0.05443658138268917
29-Apr-2021
18.37
0.01
0.054466230936819175
28-Apr-2021
18.36
-0.01
-0.05443658138268917
27-Apr-2021
18.37
0.01
0.054466230936819175
26-Apr-2021
18.36
0.02
0.10905125408942203
23-Apr-2021
18.34
0.02
0.1091703056768559
22-Apr-2021
18.32
0
0
21-Apr-2021
18.32
-0.02
-0.10905125408942203
20-Apr-2021
18.34
-0.03
-0.1633097441480675
19-Apr-2021
18.37
0.01
0.054466230936819175
16-Apr-2021
18.36
0.04
0.2183406113537118
15-Apr-2021
18.32
0.02
0.1092896174863388
14-Apr-2021
18.3
-0.01
-0.054614964500273075
13-Apr-2021
18.31
-0.01
-0.05458515283842795
12-Apr-2021
18.32
-0.01
-0.05455537370430987
09-Apr-2021
18.33
0.02
0.10922992900054615
08-Apr-2021
18.31
0.01
0.0546448087431694
07-Apr-2021
18.3
0.02
0.10940919037199125
06-Apr-2021
18.28
0.06
0.32930845225027444
01-Apr-2021
18.22
0.05
0.275178866263071
31-Mar-2021
18.17
0
0
30-Mar-2021
18.17
0
0
29-Mar-2021
18.17
0.01
0.05506607929515418
26-Mar-2021
18.16
0
0
25-Mar-2021
18.16
0.01
0.05509641873278237
24-Mar-2021
18.15
0.01
0.05512679162072767
23-Mar-2021
18.14
0.03
0.16565433462175594
22-Mar-2021
18.11
0.01
0.055248618784530384
19-Mar-2021
18.1
-0.04
-0.2205071664829107
18-Mar-2021
18.14
-0.03
-0.1651073197578426
17-Mar-2021
18.17
-0.01
-0.05500550055005501
16-Mar-2021
18.18
0.01
0.0550357732526142
15-Mar-2021
18.17
-0.03
-0.16483516483516483
12-Mar-2021
18.2
0.04
0.22026431718061673
11-Mar-2021
18.16
0.04
0.22075055187637968
10-Mar-2021
18.12
0
0
09-Mar-2021
18.12
-0.03
-0.1652892561983471
08-Mar-2021
18.15
-0.03
-0.16501650165016502
05-Mar-2021
18.18
-0.06
-0.32894736842105265
04-Mar-2021
18.24
-0.02
-0.10952902519167579
03-Mar-2021
18.26
0
0
02-Mar-2021
18.26
0.02
0.10964912280701754
01-Mar-2021
18.24
0.02
0.10976948408342481
26-Feb-2021
18.22
-0.08
-0.4371584699453552
25-Feb-2021
18.3
-0.01
-0.054614964500273075
24-Feb-2021
18.31
0
0
23-Feb-2021
18.31
-0.02
-0.10911074740861974
22-Feb-2021
18.33
-0.02
-0.10899182561307902
19-Feb-2021
18.35
-0.01
-0.054466230936819175
18-Feb-2021
18.36
0.01
0.05449591280653951
17-Feb-2021
18.35
-0.02
-0.10887316276537834
16-Feb-2021
18.37
0.01
0.054466230936819175
15-Feb-2021
18.36
0.01
0.05449591280653951
12-Feb-2021
18.35
-0.02
-0.10887316276537834
11-Feb-2021
18.37
0.02
0.10899182561307902
10-Feb-2021
18.35
0.04
0.2184598580010923
09-Feb-2021
18.31
0
0
08-Feb-2021
18.31
0.02
0.10934937124111536
05-Feb-2021
18.29
0.03
0.16429353778751368
04-Feb-2021
18.26
0.01
0.0547945205479452
03-Feb-2021
18.25
0.06
0.32985156679494226
02-Feb-2021
18.19
0.03
0.16519823788546256
01-Feb-2021
18.16
-0.01
-0.0550357732526142
29-Jan-2021
18.17
0.03
0.16538037486218302
28-Jan-2021
18.14
-0.04
-0.22002200220022003
27-Jan-2021
18.18
-0.01
-0.05497526113249038
26-Jan-2021
18.19
-0.01
-0.054945054945054944
25-Jan-2021
18.2
-0.02
-0.10976948408342481
22-Jan-2021
18.22
-0.01
-0.05485463521667581
21-Jan-2021
18.23
0.03
0.16483516483516483
20-Jan-2021
18.2
0.02
0.11001100110011001
19-Jan-2021
18.18
0.01
0.0550357732526142
18-Jan-2021
18.17
0
0
15-Jan-2021
18.17
-0.03
-0.16483516483516483
14-Jan-2021
18.2
0.06
0.33076074972436603
13-Jan-2021
18.14
-0.02
-0.11013215859030837
12-Jan-2021
18.16
-0.05
-0.2745744096650192
11-Jan-2021
18.21
0
0
08-Jan-2021
18.21
-0.02
-0.10970927043335162
07-Jan-2021
18.23
0.03
0.16483516483516483
06-Jan-2021
18.2
0
0
05-Jan-2021
18.2
-0.02
-0.10976948408342481
04-Jan-2021
18.22
0.03
0.16492578339747113
31-Dec-2020
18.19
0.01
0.05500550055005501
30-Dec-2020
18.18
0.01
0.0550357732526142
29-Dec-2020
18.17
0.04
0.2206287920573635
28-Dec-2020
18.13
0.01
0.05518763796909492
23-Dec-2020
18.12
0.05
0.27670171555063644
22-Dec-2020
18.07
-0.03
-0.16574585635359115
21-Dec-2020
18.1
-0.05
-0.27548209366391185
18-Dec-2020
18.15
0.05
0.27624309392265195
17-Dec-2020
18.1
0.02
0.11061946902654868
16-Dec-2020
18.08
0.02
0.11074197120708748
15-Dec-2020
18.06
0.01
0.055401662049861494
14-Dec-2020
18.05
0
0
11-Dec-2020
18.05
0.01
0.05543237250554324
10-Dec-2020
18.04
-0.02
-0.11074197120708748
09-Dec-2020
18.06
-0.03
-0.16583747927031509
08-Dec-2020
18.09
0.05
0.2771618625277162
07-Dec-2020
18.04
0.02
0.11098779134295228
04-Dec-2020
18.02
0.09
0.501952035694367
03-Dec-2020
17.93
-0.02
-0.11142061281337047
02-Dec-2020
17.95
0.03
0.16741071428571427
01-Dec-2020
17.92
0.02
0.11173184357541899
30-Nov-2020
17.9
0.01
0.05589714924538849
27-Nov-2020
17.89
0.01
0.05592841163310962
26-Nov-2020
17.88
0
0
25-Nov-2020
17.88
0.05
0.28042624789680315
24-Nov-2020
17.83
0.04
0.22484541877459246
23-Nov-2020
17.79
0.02
0.11254924029262803
20-Nov-2020
17.77
0
0
19-Nov-2020
17.77
0.02
0.11267605633802817
18-Nov-2020
17.75
0.02
0.11280315848843768
17-Nov-2020
17.73
0.04
0.22611644997173544
16-Nov-2020
17.69
0.03
0.16987542468856173
13-Nov-2020
17.66
-0.06
-0.33860045146726864
12-Nov-2020
17.72
0.01
0.05646527385657821
11-Nov-2020
17.71
-0.03
-0.16910935738444194
10-Nov-2020
17.74
0.13
0.7382169222032936
09-Nov-2020
17.61
0.05
0.2847380410022779
06-Nov-2020
17.56
0.07
0.40022870211549455
05-Nov-2020
17.49
0.17
0.9815242494226328
04-Nov-2020
17.32
0.06
0.34762456546929316
03-Nov-2020
17.26
0.05
0.2905287623474724
02-Nov-2020
17.21
0
0
30-Oct-2020
17.21
-0.01
-0.05807200929152149
29-Oct-2020
17.22
-0.11
-0.634737449509521
28-Oct-2020
17.33
-0.03
-0.1728110599078341
27-Oct-2020
17.36
-0.04
-0.22988505747126436
26-Oct-2020
17.4
0
0
23-Oct-2020
17.4
0.01
0.05750431282346176
22-Oct-2020
17.39
0
0
21-Oct-2020
17.39
0
0
20-Oct-2020
17.39
0
0
19-Oct-2020
17.39
0.04
0.23054755043227665
16-Oct-2020
17.35
-0.03
-0.17261219792865362
15-Oct-2020
17.38
-0.03
-0.1723147616312464
14-Oct-2020
17.41
0
0
13-Oct-2020
17.41
0.01
0.05747126436781609
12-Oct-2020
17.4
0.02
0.11507479861910241
09-Oct-2020
17.38
0.04
0.2306805074971165
08-Oct-2020
17.34
0.03
0.1733102253032929
07-Oct-2020
17.31
0.05
0.28968713789107764
06-Oct-2020
17.26
0.06
0.3488372093023256
05-Oct-2020
17.2
0.02
0.11641443538998836
02-Oct-2020
17.18
0.01
0.05824111822947001
01-Oct-2020
17.17
0.07
0.4093567251461988
30-Sept-2020
17.1
0.02
0.117096018735363
29-Sept-2020
17.08
0.04
0.2347417840375587
28-Sept-2020
17.04
0.01
0.058719906048150326
25-Sept-2020
17.03
-0.09
-0.5257009345794392
24-Sept-2020
17.12
-0.07
-0.4072134962187318
23-Sept-2020
17.19
-0.02
-0.11621150493898896
22-Sept-2020
17.21
-0.1
-0.5777007510109763
21-Sept-2020
17.31
-0.04
-0.23054755043227665
18-Sept-2020
17.35
-0.02
-0.11514104778353483
17-Sept-2020
17.37
0.01
0.0576036866359447
16-Sept-2020
17.36
0.01
0.05763688760806916
15-Sept-2020
17.35
0.01
0.05767012687427912
14-Sept-2020
17.34
0
0
11-Sept-2020
17.34
0
0
10-Sept-2020
17.34
0.02
0.11547344110854503
09-Sept-2020
17.32
-0.04
-0.2304147465437788
08-Sept-2020
17.36
-0.01
-0.057570523891767415
07-Sept-2020
17.37
-0.05
-0.2870264064293915
04-Sept-2020
17.42
-0.03
-0.17191977077363896
03-Sept-2020
17.45
0.03
0.17221584385763491
02-Sept-2020
17.42
0.04
0.23014959723820483
01-Sept-2020
17.38
0.02
0.1152073732718894
31-Aug-2020
17.36
0.02
0.11534025374855825
28-Aug-2020
17.34
0
0
27-Aug-2020
17.34
0.02
0.11547344110854503
26-Aug-2020
17.32
0.02
0.11560693641618497
25-Aug-2020
17.3
0.04
0.23174971031286212
24-Aug-2020
17.26
0.01
0.057971014492753624
21-Aug-2020
17.25
0.01
0.058004640371229696
20-Aug-2020
17.24
-0.01
-0.057971014492753624
19-Aug-2020
17.25
0
0
18-Aug-2020
17.25
-0.01
-0.05793742757821553
17-Aug-2020
17.26
-0.03
-0.1735106998264893
14-Aug-2020
17.29
-0.05
-0.28835063437139563
13-Aug-2020
17.34
-0.02
-0.1152073732718894
12-Aug-2020
17.36
-0.05
-0.2871912693854107
11-Aug-2020
17.41
0.07
0.40369088811995385
10-Aug-2020
17.34
0.02
0.11547344110854503
07-Aug-2020
17.32
0.01
0.057770075101097634
06-Aug-2020
17.31
0.04
0.23161551823972207
05-Aug-2020
17.27
0.03
0.1740139211136891
04-Aug-2020
17.24
-0.02
-0.11587485515643106
03-Aug-2020
17.26
0.07
0.4072134962187318
31-Jul-2020
17.19
0.03
0.17482517482517482
30-Jul-2020
17.16
0.07
0.4095962551199532
29-Jul-2020
17.09
0
0
28-Jul-2020
17.09
0.01
0.0585480093676815
27-Jul-2020
17.08
0.01
0.05858230814294083
24-Jul-2020
17.07
0
0
23-Jul-2020
17.07
0.05
0.2937720329024677
22-Jul-2020
17.02
0.07
0.41297935103244837
21-Jul-2020
16.95
0.09
0.5338078291814946
20-Jul-2020
16.86
0.03
0.17825311942959002
17-Jul-2020
16.83
0.03
0.17857142857142858
16-Jul-2020
16.8
0.07
0.41841004184100417
15-Jul-2020
16.73
0.02
0.11968880909634949
14-Jul-2020
16.71
0.03
0.17985611510791366
13-Jul-2020
16.68
0.01
0.059988002399520096
10-Jul-2020
16.67
-0.03
-0.17964071856287425
09-Jul-2020
16.7
-0.02
-0.11961722488038277
08-Jul-2020
16.72
-0.01
-0.05977286312014345
07-Jul-2020
16.73
0.05
0.2997601918465228
06-Jul-2020
16.68
0.02
0.12004801920768307
03-Jul-2020
16.66
0.07
0.4219409282700422
02-Jul-2020
16.59
0.05
0.3022974607013301
01-Jul-2020
16.54
0.03
0.18170805572380375
30-Jun-2020
16.51
-0.04
-0.24169184290030213
29-Jun-2020
16.55
-0.04
-0.24110910186859555
26-Jun-2020
16.59
-0.03
-0.18050541516245489
25-Jun-2020
16.62
-0.09
-0.5385996409335727
24-Jun-2020
16.71
0
0
22-Jun-2020
16.71
-0.08
-0.47647409172126265
19-Jun-2020
16.79
0.03
0.17899761336515513
18-Jun-2020
16.76
-0.03
-0.1786777843954735
17-Jun-2020
16.79
0.06
0.3586371787208607
16-Jun-2020
16.73
0.13
0.7831325301204819
15-Jun-2020
16.6
0
0
12-Jun-2020
16.6
-0.16
-0.954653937947494
11-Jun-2020
16.76
-0.09
-0.5341246290801187
10-Jun-2020
16.85
-0.12
-0.7071302298173247
09-Jun-2020
16.97
0.05
0.29550827423167847
08-Jun-2020
16.92
0.16
0.954653937947494
05-Jun-2020
16.76
0.06
0.3592814371257485
04-Jun-2020
16.7
0.11
0.6630500301386377
03-Jun-2020
16.59
0.06
0.3629764065335753
02-Jun-2020
16.53
0.15
0.9157509157509157
29-May-2020
16.38
0.04
0.24479804161566707
28-May-2020
16.34
0.04
0.24539877300613497
27-May-2020
16.3
0.14
0.8663366336633663
26-May-2020
16.16
0.04
0.24813895781637718
25-May-2020
16.12
0.02
0.12422360248447205
22-May-2020
16.1
0.15
0.9404388714733543
20-May-2020
15.95
0.06
0.3775959723096287
19-May-2020
15.89
0.14
0.8888888888888888
18-May-2020
15.75
0.04
0.2546148949713558
15-May-2020
15.71
-0.04
-0.25396825396825395
14-May-2020
15.75
-0.09
-0.5681818181818182
13-May-2020
15.84
0.03
0.18975332068311196
12-May-2020
15.81
0.02
0.1266624445851805
11-May-2020
15.79
0.03
0.19035532994923857
08-May-2020
15.76
0.04
0.2544529262086514
07-May-2020
15.72
0
0
06-May-2020
15.72
0.06
0.3831417624521073
05-May-2020
15.66
-0.01
-0.06381620931716656
04-May-2020
15.67
-0.02
-0.12746972594008923
30-Apr-2020
15.69
0.08
0.5124919923126201
29-Apr-2020
15.61
0.02
0.12828736369467608
28-Apr-2020
15.59
0
0
27-Apr-2020
15.59
-0.04
-0.2559181062060141
24-Apr-2020
15.63
0
0
23-Apr-2020
15.63
0.02
0.12812299807815503
22-Apr-2020
15.61
-0.16
-1.014584654407102
21-Apr-2020
15.77
-0.07
-0.44191919191919193
20-Apr-2020
15.84
-0.18
-1.1235955056179776
17-Apr-2020
16.02
0.28
1.7789072426937738
16-Apr-2020
15.74
-0.04
-0.2534854245880862
15-Apr-2020
15.78
0.12
0.7662835249042146
14-Apr-2020
15.66
0.56
3.7086092715231787
09-Apr-2020
15.1
-0.12
-0.7884362680683311
08-Apr-2020
15.22
0.16
1.0624169986719787
07-Apr-2020
15.06
0.08
0.5340453938584779
06-Apr-2020
14.98
0.39
2.6730637422892394
03-Apr-2020
14.59
-0.24
-1.6183412002697235
02-Apr-2020
14.83
0.13
0.8843537414965986
01-Apr-2020
14.7
-0.44
-2.906208718626156
31-Mar-2020
15.14
0.82
5.726256983240224
30-Mar-2020
14.32
-0.41
-2.7834351663272234
27-Mar-2020
14.73
0.39
2.719665271966527
26-Mar-2020
14.34
0.76
5.596465390279823
25-Mar-2020
13.58
0.21
1.5706806282722514
24-Mar-2020
13.37
-0.22
-1.6188373804267844
23-Mar-2020
13.59
-0.16
-1.1636363636363636
20-Mar-2020
13.75
-0.23
-1.6452074391988556
19-Mar-2020
13.98
-0.47
-3.2525951557093427
18-Mar-2020
14.45
-0.44
-2.955003357958361
17-Mar-2020
14.89
-0.48
-3.1229668184775536
16-Mar-2020
15.37
-0.14
-0.9026434558349452
13-Mar-2020
15.51
-0.71
-4.37731196054254
12-Mar-2020
16.22
-0.29
-1.756511205330103
11-Mar-2020
16.51
-0.1
-0.6020469596628537
10-Mar-2020
16.61
-0.25
-1.482799525504152
09-Mar-2020
16.86
-0.36
-2.0905923344947737
06-Mar-2020
17.22
-0.14
-0.8064516129032258
05-Mar-2020
17.36
0.05
0.28885037550548814
04-Mar-2020
17.31
0.09
0.5226480836236934
03-Mar-2020
17.22
0.06
0.34965034965034963
02-Mar-2020
17.16
-0.08
-0.46403712296983757
28-Feb-2020
17.24
-0.14
-0.8055235903337169
27-Feb-2020
17.38
-0.06
-0.3440366972477064
26-Feb-2020
17.44
-0.06
-0.34285714285714286
25-Feb-2020
17.5
-0.09
-0.511654349061967
24-Feb-2020
17.59
-0.03
-0.170261066969353
21-Feb-2020
17.62
-0.01
-0.05672149744753262
20-Feb-2020
17.63
0.02
0.1135718341851221
19-Feb-2020
17.61
-0.01
-0.056753688989784334
18-Feb-2020
17.62
0
0
17-Feb-2020
17.62
0.01
0.05678591709256105
14-Feb-2020
17.61
0.01
0.056818181818181816
13-Feb-2020
17.6
0.02
0.11376564277588168
12-Feb-2020
17.58
0.04
0.22805017103762829
11-Feb-2020
17.54
0.01
0.05704506560182544
10-Feb-2020
17.53
-0.06
-0.34110289937464466
07-Feb-2020
17.59
0.02
0.11383039271485487
06-Feb-2020
17.57
0.09
0.5148741418764302
05-Feb-2020
17.48
0.04
0.22935779816513763
04-Feb-2020
17.44
0.02
0.1148105625717566
03-Feb-2020
17.42
0
0
31-Jan-2020
17.42
-0.03
-0.17191977077363896
30-Jan-2020
17.45
0.01
0.05733944954128441
29-Jan-2020
17.44
0.05
0.2875215641173088
28-Jan-2020
17.39
-0.07
-0.4009163802978236
27-Jan-2020
17.46
-0.04
-0.22857142857142856
24-Jan-2020
17.5
-0.02
-0.1141552511415525
23-Jan-2020
17.52
-0.01
-0.05704506560182544
22-Jan-2020
17.53
-0.01
-0.05701254275940707
21-Jan-2020
17.54
0
0
20-Jan-2020
17.54
0.01
0.05704506560182544
17-Jan-2020
17.53
0.01
0.05707762557077625
16-Jan-2020
17.52
0.01
0.05711022272986865
15-Jan-2020
17.51
0.01
0.05714285714285714
14-Jan-2020
17.5
0
0
13-Jan-2020
17.5
0.02
0.11441647597254005
10-Jan-2020
17.48
0.02
0.1145475372279496
09-Jan-2020
17.46
0.01
0.05730659025787966
08-Jan-2020
17.45
0
0
07-Jan-2020
17.45
0.01
0.05733944954128441
06-Jan-2020
17.44
0
0
03-Jan-2020
17.44
0.01
0.05737234652897304
02-Jan-2020
17.43
0.01
0.0574052812858783
31-Dec-2019
17.42
0
0
30-Dec-2019
17.42
0.01
0.05743825387708214
27-Dec-2019
17.41
0
0
23-Dec-2019
17.41
0
0
20-Dec-2019
17.41
0.01
0.05747126436781609
19-Dec-2019
17.4
0.01
0.05750431282346176
18-Dec-2019
17.39
-0.02
-0.11487650775416428
17-Dec-2019
17.41
0.07
0.40369088811995385
16-Dec-2019
17.34
-0.01
-0.05763688760806916
13-Dec-2019
17.35
0.03
0.17321016166281755
12-Dec-2019
17.32
0.02
0.11560693641618497
11-Dec-2019
17.3
0.07
0.4062681369704005
10-Dec-2019
17.23
0
0
09-Dec-2019
17.23
0.03
0.1744186046511628
06-Dec-2019
17.2
0.01
0.058173356602675974
05-Dec-2019
17.19
0.03
0.17482517482517482
04-Dec-2019
17.16
-0.06
-0.34843205574912894
03-Dec-2019
17.22
0.03
0.17452006980802792
02-Dec-2019
17.19
0
0
29-Nov-2019
17.19
0.01
0.05820721769499418
28-Nov-2019
17.18
0.01
0.05824111822947001
27-Nov-2019
17.17
0.02
0.11661807580174927
26-Nov-2019
17.15
0.03
0.17523364485981308
25-Nov-2019
17.12
0.02
0.11695906432748537
22-Nov-2019
17.1
0
0
21-Nov-2019
17.1
-0.02
-0.11682242990654206
20-Nov-2019
17.12
-0.01
-0.05837711617046118
19-Nov-2019
17.13
-0.01
-0.058343057176196034
18-Nov-2019
17.14
0.01
0.05837711617046118
15-Nov-2019
17.13
0
0
14-Nov-2019
17.13
-0.01
-0.058343057176196034
13-Nov-2019
17.14
0.04
0.23391812865497075
12-Nov-2019
17.1
-0.05
-0.2915451895043732
11-Nov-2019
17.15
0
0
08-Nov-2019
17.15
-0.01
-0.05827505827505827
07-Nov-2019
17.16
-0.01
-0.05824111822947001
06-Nov-2019
17.17
0
0
05-Nov-2019
17.17
0.02
0.11661807580174927
04-Nov-2019
17.15
0.02
0.11675423234092236
31-Oct-2019
17.13
-0.02
-0.11661807580174927
30-Oct-2019
17.15
-0.01
-0.05827505827505827
29-Oct-2019
17.16
0
0
28-Oct-2019
17.16
0.02
0.11668611435239207
25-Oct-2019
17.14
0
0
24-Oct-2019
17.14
0.01
0.05837711617046118
23-Oct-2019
17.13
0
0
22-Oct-2019
17.13
0.01
0.05841121495327103
21-Oct-2019
17.12
0.01
0.058445353594389245
18-Oct-2019
17.11
0.01
0.05847953216374269
17-Oct-2019
17.1
0.01
0.058513750731421885
16-Oct-2019
17.09
0.02
0.11716461628588166
15-Oct-2019
17.07
0.01
0.05861664712778429
14-Oct-2019
17.06
0.03
0.17615971814445097
11-Oct-2019
17.03
0.02
0.11757789535567313
10-Oct-2019
17.01
0.01
0.058823529411764705
09-Oct-2019
17
-0.02
-0.11750881316098707
08-Oct-2019
17.02
0
0
07-Oct-2019
17.02
0.02
0.11764705882352941
04-Oct-2019
17
-0.02
-0.11750881316098707
03-Oct-2019
17.02
-0.05
-0.29291154071470415
02-Oct-2019
17.07
-0.02
-0.11702750146284377
01-Oct-2019
17.09
0
0
30-Sept-2019
17.09
-0.01
-0.05847953216374269
27-Sept-2019
17.1
0
0
26-Sept-2019
17.1
-0.03
-0.17513134851138354
25-Sept-2019
17.13
-0.01
-0.058343057176196034
24-Sept-2019
17.14
0
0
23-Sept-2019
17.14
0
0
20-Sept-2019
17.14
0.01
0.05837711617046118
19-Sept-2019
17.13
0
0
18-Sept-2019
17.13
0.01
0.05841121495327103
17-Sept-2019
17.12
0.01
0.058445353594389245
16-Sept-2019
17.11
-0.01
-0.05841121495327103
13-Sept-2019
17.12
0.01
0.058445353594389245
12-Sept-2019
17.11
0
0
11-Sept-2019
17.11
0.01
0.05847953216374269
10-Sept-2019
17.1
0.01
0.058513750731421885
09-Sept-2019
17.09
0.02
0.11716461628588166
06-Sept-2019
17.07
0.03
0.176056338028169
05-Sept-2019
17.04
0.02
0.11750881316098707
04-Sept-2019
17.02
0
0
03-Sept-2019
17.02
0
0
02-Sept-2019
17.02
0.01
0.058788947677836566
30-Aug-2019
17.01
0.02
0.11771630370806356
29-Aug-2019
16.99
0.02
0.11785503830288745
28-Aug-2019
16.97
0.01
0.0589622641509434
27-Aug-2019
16.96
0.01
0.058997050147492625
26-Aug-2019
16.95
-0.02
-0.11785503830288745
23-Aug-2019
16.97
0.02
0.11799410029498525
22-Aug-2019
16.95
0.04
0.23654642223536368
21-Aug-2019
16.91
0.02
0.11841326228537596
20-Aug-2019
16.89
0.03
0.17793594306049823
19-Aug-2019
16.86
0.03
0.17825311942959002
16-Aug-2019
16.83
-0.06
-0.3552397868561279
14-Aug-2019
16.89
0.07
0.4161712247324614
13-Aug-2019
16.82
-0.07
-0.4144464179988159
12-Aug-2019
16.89
-0.01
-0.05917159763313609
09-Aug-2019
16.9
0.05
0.29673590504451036
08-Aug-2019
16.85
-0.01
-0.05931198102016608
07-Aug-2019
16.86
0.02
0.1187648456057007
06-Aug-2019
16.84
-0.08
-0.4728132387706856
05-Aug-2019
16.92
-0.05
-0.2946375957572186
02-Aug-2019
16.97
-0.02
-0.11771630370806356
01-Aug-2019
16.99
0
0
31-Jul-2019
16.99
-0.01
-0.058823529411764705
30-Jul-2019
17
-0.01
-0.058788947677836566
29-Jul-2019
17.01
0.02
0.11771630370806356
26-Jul-2019
16.99
0.01
0.05889281507656066
25-Jul-2019
16.98
0.02
0.1179245283018868
24-Jul-2019
16.96
0.03
0.1772002362669817
23-Jul-2019
16.93
0.01
0.0591016548463357
22-Jul-2019
16.92
0.01
0.05913660555884092
19-Jul-2019
16.91
-0.02
-0.11813349084465447
18-Jul-2019
16.93
-0.02
-0.11799410029498525
17-Jul-2019
16.95
0
0
16-Jul-2019
16.95
0.01
0.0590318772136954
15-Jul-2019
16.94
0.01
0.05906674542232723
12-Jul-2019
16.93
-0.01
-0.0590318772136954
11-Jul-2019
16.94
0.01
0.05906674542232723
10-Jul-2019
16.93
-0.01
-0.0590318772136954
09-Jul-2019
16.94
-0.02
-0.1179245283018868
08-Jul-2019
16.96
-0.01
-0.05892751915144372
05-Jul-2019
16.97
0
0
04-Jul-2019
16.97
0.01
0.0589622641509434
03-Jul-2019
16.96
0.01
0.058997050147492625
02-Jul-2019
16.95
0.03
0.1773049645390071
01-Jul-2019
16.92
0.03
0.17761989342806395
28-Jun-2019
16.89
0.01
0.05924170616113744
27-Jun-2019
16.88
0
0
26-Jun-2019
16.88
-0.03
-0.17740981667652278
25-Jun-2019
16.91
0
0
24-Jun-2019
16.91
0.01
0.05917159763313609
21-Jun-2019
16.9
0.05
0.29673590504451036
20-Jun-2019
16.85
0.04
0.2379535990481856
19-Jun-2019
16.81
0.05
0.29832935560859186
18-Jun-2019
16.76
0.02
0.11947431302270012
17-Jun-2019
16.74
0
0
14-Jun-2019
16.74
0
0
13-Jun-2019
16.74
-0.02
-0.11933174224343675
12-Jun-2019
16.76
0.02
0.11947431302270012
11-Jun-2019
16.74
0.09
0.5405405405405406
07-Jun-2019
16.65
0.02
0.12026458208057728
06-Jun-2019
16.63
0.02
0.12040939193257075
05-Jun-2019
16.61
0.06
0.36253776435045315
04-Jun-2019
16.55
-0.01
-0.06038647342995169
03-Jun-2019
16.56
-0.03
-0.18083182640144665
31-May-2019
16.59
-0.04
-0.24052916416115455
29-May-2019
16.63
-0.01
-0.06009615384615385
28-May-2019
16.64
0
0
27-May-2019
16.64
0.01
0.06013229104028864
24-May-2019
16.63
-0.03
-0.18007202881152462
23-May-2019
16.66
-0.03
-0.17974835230677053
22-May-2019
16.69
0.03
0.18007202881152462
21-May-2019
16.66
0
0
20-May-2019
16.66
0
0
17-May-2019
16.66
0.03
0.1803968731208659
16-May-2019
16.63
-0.01
-0.06009615384615385
15-May-2019
16.64
-0.03
-0.1799640071985603
14-May-2019
16.67
-0.01
-0.05995203836930456
13-May-2019
16.68
0
0
10-May-2019
16.68
-0.04
-0.23923444976076555
08-May-2019
16.72
-0.03
-0.1791044776119403
07-May-2019
16.75
-0.02
-0.11926058437686345
06-May-2019
16.77
0.02
0.11940298507462686
03-May-2019
16.75
-0.02
-0.11926058437686345
02-May-2019
16.77
0
0
30-Apr-2019
16.77
0.01
0.059665871121718374
29-Apr-2019
16.76
0.01
0.05970149253731343
26-Apr-2019
16.75
-0.01
-0.059665871121718374
25-Apr-2019
16.76
-0.01
-0.05963029218843172
24-Apr-2019
16.77
0.02
0.11940298507462686
23-Apr-2019
16.75
-0.01
-0.059665871121718374
18-Apr-2019
16.76
-0.01
-0.05963029218843172
17-Apr-2019
16.77
0.01
0.059665871121718374
16-Apr-2019
16.76
0.01
0.05970149253731343
15-Apr-2019
16.75
0.03
0.17942583732057416
12-Apr-2019
16.72
0.02
0.11976047904191617
11-Apr-2019
16.7
0.01
0.05991611743559017
10-Apr-2019
16.69
0.01
0.05995203836930456
09-Apr-2019
16.68
0
0
08-Apr-2019
16.68
0.03
0.18018018018018017
05-Apr-2019
16.65
0
0
04-Apr-2019
16.65
0.01
0.06009615384615385
03-Apr-2019
16.64
0.01
0.06013229104028864
02-Apr-2019
16.63
0.03
0.18072289156626506
01-Apr-2019
16.6
0.05
0.3021148036253776
29-Mar-2019
16.55
0.01
0.060459492140266025
28-Mar-2019
16.54
-0.01
-0.06042296072507553
27-Mar-2019
16.55
0.02
0.12099213551119177
26-Mar-2019
16.53
-0.01
-0.060459492140266025
25-Mar-2019
16.54
-0.03
-0.18105009052504525
22-Mar-2019
16.57
0.01
0.06038647342995169
21-Mar-2019
16.56
0.01
0.06042296072507553
20-Mar-2019
16.55
0.01
0.060459492140266025
19-Mar-2019
16.54
0.01
0.060496067755595885
18-Mar-2019
16.53
0.02
0.12113870381586916
15-Mar-2019
16.51
0.01
0.06060606060606061
14-Mar-2019
16.5
0.03
0.18214936247723132
13-Mar-2019
16.47
0.02
0.12158054711246201
12-Mar-2019
16.45
0.04
0.2437538086532602
11-Mar-2019
16.41
-0.02
-0.12172854534388314
08-Mar-2019
16.43
-0.03
-0.1822600243013366
07-Mar-2019
16.46
-0.03
-0.18192844147968465
06-Mar-2019
16.49
0.01
0.06067961165048544
05-Mar-2019
16.48
-0.01
-0.06064281382656155
04-Mar-2019
16.49
0.01
0.06067961165048544
01-Mar-2019
16.48
0
0
28-Feb-2019
16.48
0.01
0.06071645415907711
27-Feb-2019
16.47
0.02
0.12158054711246201
26-Feb-2019
16.45
0.02
0.12172854534388314
25-Feb-2019
16.43
0.02
0.1218769043266301
22-Feb-2019
16.41
0
0
21-Feb-2019
16.41
0.01
0.06097560975609756
20-Feb-2019
16.4
0.01
0.06101281269066504
19-Feb-2019
16.39
0.01
0.06105006105006105
18-Feb-2019
16.38
0.03
0.1834862385321101
15-Feb-2019
16.35
0
0
14-Feb-2019
16.35
0
0
13-Feb-2019
16.35
0.03
0.18382352941176472
12-Feb-2019
16.32
0.01
0.061312078479460456
11-Feb-2019
16.31
0
0
08-Feb-2019
16.31
-0.05
-0.3056234718826406
07-Feb-2019
16.36
0
0
06-Feb-2019
16.36
0.04
0.24509803921568626
05-Feb-2019
16.32
0.02
0.12269938650306748
04-Feb-2019
16.3
0.01
0.061387354205033766
01-Feb-2019
16.29
0.05
0.3078817733990148
31-Jan-2019
16.24
0.05
0.30883261272390367
30-Jan-2019
16.19
0.01
0.06180469715698393
29-Jan-2019
16.18
-0.02
-0.12345679012345678
28-Jan-2019
16.2
0.02
0.12360939431396786
25-Jan-2019
16.18
0.01
0.06184291898577613
24-Jan-2019
16.17
0
0
23-Jan-2019
16.17
-0.03
-0.18518518518518517
22-Jan-2019
16.2
0
0
21-Jan-2019
16.2
0.04
0.24752475247524752
18-Jan-2019
16.16
0.02
0.12391573729863693
17-Jan-2019
16.14
0.04
0.2484472049689441
16-Jan-2019
16.1
0.04
0.24906600249066002
15-Jan-2019
16.06
-0.03
-0.18645121193287756
14-Jan-2019
16.09
0.02
0.12445550715619166
11-Jan-2019
16.07
0.01
0.062266500622665005
10-Jan-2019
16.06
0.05
0.3123048094940662
09-Jan-2019
16.01
0.07
0.43914680050188204
08-Jan-2019
15.94
0.09
0.5678233438485805
07-Jan-2019
15.85
0.1
0.6349206349206349
04-Jan-2019
15.75
0.02
0.12714558169103624
03-Jan-2019
15.73
0
0
02-Jan-2019
15.73
0.01
0.06361323155216285
31-Dec-2018
15.72
0.02
0.12738853503184713
28-Dec-2018
15.7
0.02
0.12755102040816327
27-Dec-2018
15.68
-0.07
-0.4444444444444444
21-Dec-2018
15.75
-0.1
-0.6309148264984227
20-Dec-2018
15.85
-0.05
-0.31446540880503143
19-Dec-2018
15.9
-0.05
-0.31347962382445144
18-Dec-2018
15.95
-0.03
-0.18773466833541927
17-Dec-2018
15.98
-0.03
-0.18738288569643974
14-Dec-2018
16.01
0
0
13-Dec-2018
16.01
0.04
0.25046963055729493
12-Dec-2018
15.97
0
0
11-Dec-2018
15.97
-0.03
-0.1875
10-Dec-2018
16
0.01
0.06253908692933083
07-Dec-2018
15.99
-0.06
-0.37383177570093457
06-Dec-2018
16.05
-0.03
-0.1865671641791045
05-Dec-2018
16.08
-0.03
-0.186219739292365
04-Dec-2018
16.11
0.02
0.12430080795525171
03-Dec-2018
16.09
0.02
0.12445550715619166
30-Nov-2018
16.07
0
0
29-Nov-2018
16.07
0.04
0.2495321272613849
28-Nov-2018
16.03
-0.02
-0.12461059190031153
27-Nov-2018
16.05
-0.02
-0.12445550715619166
26-Nov-2018
16.07
-0.01
-0.06218905472636816
23-Nov-2018
16.08
0.01
0.06222775357809583
22-Nov-2018
16.07
0.03
0.18703241895261846
21-Nov-2018
16.04
-0.01
-0.06230529595015576
20-Nov-2018
16.05
-0.06
-0.37243947858473
19-Nov-2018
16.11
-0.03
-0.18587360594795538
16-Nov-2018
16.14
-0.05
-0.30883261272390367
15-Nov-2018
16.19
-0.05
-0.3078817733990148
14-Nov-2018
16.24
0
0
13-Nov-2018
16.24
-0.07
-0.4291845493562232
12-Nov-2018
16.31
-0.05
-0.3056234718826406
09-Nov-2018
16.36
-0.02
-0.1221001221001221
08-Nov-2018
16.38
0.03
0.1834862385321101
07-Nov-2018
16.35
0.02
0.1224739742804654
06-Nov-2018
16.33
0
0
05-Nov-2018
16.33
0.01
0.061274509803921566
02-Nov-2018
16.32
0.07
0.4307692307692308
31-Oct-2018
16.25
-0.01
-0.06150061500615006
30-Oct-2018
16.26
-0.03
-0.1841620626151013
29-Oct-2018
16.29
-0.02
-0.12262415695892091
26-Oct-2018
16.31
-0.03
-0.1835985312117503
25-Oct-2018
16.34
-0.02
-0.12224938875305623
24-Oct-2018
16.36
-0.04
-0.24390243902439024
23-Oct-2018
16.4
-0.03
-0.18259281801582472
22-Oct-2018
16.43
-0.01
-0.06082725060827251
19-Oct-2018
16.44
-0.03
-0.18214936247723132
18-Oct-2018
16.47
-0.01
-0.06067961165048544
17-Oct-2018
16.48
0.02
0.12150668286755771
16-Oct-2018
16.46
0.01
0.060790273556231005
15-Oct-2018
16.45
0.02
0.12172854534388314
12-Oct-2018
16.43
0.01
0.06090133982947625
11-Oct-2018
16.42
-0.06
-0.3640776699029126
10-Oct-2018
16.48
-0.03
-0.18170805572380375
09-Oct-2018
16.51
-0.01
-0.06053268765133172
08-Oct-2018
16.52
-0.02
-0.12091898428053205
05-Oct-2018
16.54
-0.06
-0.3614457831325301
04-Oct-2018
16.6
-0.01
-0.060204695966285374
03-Oct-2018
16.61
0.01
0.060240963855421686
02-Oct-2018
16.6
0.01
0.06027727546714889
01-Oct-2018
16.59
0
0
28-Sept-2018
16.59
0.01
0.06031363088057901
27-Sept-2018
16.58
0.01
0.060350030175015085
26-Sept-2018
16.57
0
0
25-Sept-2018
16.57
-0.01
-0.06031363088057901
24-Sept-2018
16.58
0.01
0.060350030175015085
21-Sept-2018
16.57
0.01
0.06038647342995169
20-Sept-2018
16.56
0
0
19-Sept-2018
16.56
0.01
0.06042296072507553
18-Sept-2018
16.55
0
0
17-Sept-2018
16.55
0.02
0.12099213551119177
14-Sept-2018
16.53
0.02
0.12113870381586916
13-Sept-2018
16.51
0.02
0.1212856276531231
12-Sept-2018
16.49
0.01
0.06067961165048544
11-Sept-2018
16.48
0
0
10-Sept-2018
16.48
0
0
07-Sept-2018
16.48
0
0
06-Sept-2018
16.48
-0.01
-0.06064281382656155
05-Sept-2018
16.49
-0.02
-0.12113870381586916
04-Sept-2018
16.51
-0.01
-0.06053268765133172
03-Sept-2018
16.52
-0.01
-0.060496067755595885
31-Aug-2018
16.53
-0.01
-0.060459492140266025
30-Aug-2018
16.54
-0.01
-0.06042296072507553
29-Aug-2018
16.55
0
0
28-Aug-2018
16.55
0.01
0.060459492140266025
27-Aug-2018
16.54
0.02
0.12106537530266344
24-Aug-2018
16.52
-0.01
-0.060496067755595885
23-Aug-2018
16.53
0.01
0.06053268765133172
22-Aug-2018
16.52
0.01
0.06056935190793458
21-Aug-2018
16.51
0
0
20-Aug-2018
16.51
0.01
0.06060606060606061
17-Aug-2018
16.5
0.02
0.12135922330097088
16-Aug-2018
16.48
-0.02
-0.12121212121212122
14-Aug-2018
16.5
0.03
0.18214936247723132
13-Aug-2018
16.47
-0.1
-0.6035003017501509
10-Aug-2018
16.57
-0.01
-0.06031363088057901
09-Aug-2018
16.58
-0.01
-0.06027727546714889
08-Aug-2018
16.59
0.01
0.06031363088057901
07-Aug-2018
16.58
0.01
0.060350030175015085
06-Aug-2018
16.57
0.02
0.12084592145015106
03-Aug-2018
16.55
-0.01
-0.06038647342995169
02-Aug-2018
16.56
-0.02
-0.12062726176115803
01-Aug-2018
16.58
0.01
0.060350030175015085
31-Jul-2018
16.57
0
0
30-Jul-2018
16.57
0.01
0.06038647342995169
27-Jul-2018
16.56
0.01
0.06042296072507553
26-Jul-2018
16.55
0.02
0.12099213551119177
25-Jul-2018
16.53
0.02
0.12113870381586916
24-Jul-2018
16.51
0.01
0.06060606060606061
23-Jul-2018
16.5
0.01
0.06064281382656155
20-Jul-2018
16.49
0
0
19-Jul-2018
16.49
-0.01
-0.06060606060606061
18-Jul-2018
16.5
0.01
0.06064281382656155
17-Jul-2018
16.49
0
0
16-Jul-2018
16.49
0.02
0.12143290831815422
13-Jul-2018
16.47
0.03
0.18248175182481752
12-Jul-2018
16.44
-0.02
-0.12150668286755771
11-Jul-2018
16.46
0.01
0.060790273556231005
10-Jul-2018
16.45
0.04
0.2437538086532602
09-Jul-2018
16.41
0.02
0.12202562538133008
06-Jul-2018
16.39
0
0
05-Jul-2018
16.39
0.01
0.06105006105006105
04-Jul-2018
16.38
0.02
0.12224938875305623
03-Jul-2018
16.36
-0.03
-0.18303843807199513
02-Jul-2018
16.39
0.01
0.06105006105006105
29-Jun-2018
16.38
-0.03
-0.18281535648994515
28-Jun-2018
16.41
0.01
0.06097560975609756
27-Jun-2018
16.4
-0.07
-0.42501517911353975
26-Jun-2018
16.47
-0.04
-0.24227740763173833
25-Jun-2018
16.51
-0.01
-0.06053268765133172
22-Jun-2018
16.52
0
0
21-Jun-2018
16.52
0.01
0.06056935190793458
20-Jun-2018
16.51
0
0
19-Jun-2018
16.51
-0.03
-0.18137847642079807
18-Jun-2018
16.54
-0.01
-0.06042296072507553
15-Jun-2018
16.55
0.02
0.12099213551119177
14-Jun-2018
16.53
0
0
13-Jun-2018
16.53
0.02
0.12113870381586916
12-Jun-2018
16.51
0.01
0.06060606060606061
11-Jun-2018
16.5
0.04
0.24301336573511542
08-Jun-2018
16.46
-0.05
-0.30284675953967294
07-Jun-2018
16.51
0
0
06-Jun-2018
16.51
0
0
05-Jun-2018
16.51
0.02
0.1212856276531231
04-Jun-2018
16.49
0.02
0.12143290831815422
01-Jun-2018
16.47
0.05
0.30450669914738127
31-May-2018
16.42
-0.02
-0.12165450121654502
30-May-2018
16.44
-0.04
-0.24271844660194175
29-May-2018
16.48
-0.03
-0.18170805572380375
28-May-2018
16.51
-0.01
-0.06053268765133172
25-May-2018
16.52
0
0
24-May-2018
16.52
-0.02
-0.12091898428053205
23-May-2018
16.54
-0.01
-0.06042296072507553
22-May-2018
16.55
0
0
18-May-2018
16.55
-0.05
-0.30120481927710846
17-May-2018
16.6
0.03
0.18105009052504525
16-May-2018
16.57
-0.02
-0.12055455093429777
15-May-2018
16.59
0.02
0.12070006035003017
14-May-2018
16.57
0.04
0.24198427102238354
11-May-2018
16.53
0.06
0.36429872495446264
09-May-2018
16.47
-0.07
-0.42321644498186217
08-May-2018
16.54
0
0
07-May-2018
16.54
0.02
0.12106537530266344
04-May-2018
16.52
-0.03
-0.18126888217522658
03-May-2018
16.55
0
0
02-May-2018
16.55
-0.03
-0.18094089264173704
30-Apr-2018
16.58
0.01
0.060350030175015085
27-Apr-2018
16.57
0.03
0.18137847642079807
26-Apr-2018
16.54
-0.04
-0.24125452352231605
25-Apr-2018
16.58
-0.06
-0.3605769230769231
24-Apr-2018
16.64
0.05
0.3013863773357444
23-Apr-2018
16.59
-0.01
-0.060240963855421686
20-Apr-2018
16.6
-0.09
-0.5392450569203115
19-Apr-2018
16.69
0
0
18-Apr-2018
16.69
0.01
0.05995203836930456
17-Apr-2018
16.68
0.02
0.12004801920768307
16-Apr-2018
16.66
0.02
0.1201923076923077
13-Apr-2018
16.64
0.04
0.24096385542168675
12-Apr-2018
16.6
0.01
0.06027727546714889
11-Apr-2018
16.59
0.03
0.18115942028985507
10-Apr-2018
16.56
0.02
0.12091898428053205
09-Apr-2018
16.54
0
0
06-Apr-2018
16.54
0.03
0.18170805572380375
05-Apr-2018
16.51
0.02
0.1212856276531231
04-Apr-2018
16.49
0.05
0.30413625304136255
03-Apr-2018
16.44
-0.05
-0.30321406913280774
29-Mar-2018
16.49
0
0
28-Mar-2018
16.49
-0.04
-0.24198427102238354
27-Mar-2018
16.53
0.05
0.30339805825242716
26-Mar-2018
16.48
-0.02
-0.12121212121212122
23-Mar-2018
16.5
-0.04
-0.2418379685610641
22-Mar-2018
16.54
0
0
21-Mar-2018
16.54
-0.01
-0.06042296072507553
20-Mar-2018
16.55
-0.04
-0.24110910186859555
19-Mar-2018
16.59
0
0
16-Mar-2018
16.59
-0.01
-0.060240963855421686
15-Mar-2018
16.6
-0.02
-0.12033694344163658
14-Mar-2018
16.62
-0.02
-0.1201923076923077
13-Mar-2018
16.64
-0.01
-0.06006006006006006
12-Mar-2018
16.65
0.03
0.18050541516245489
09-Mar-2018
16.62
0
0
08-Mar-2018
16.62
-0.01
-0.06013229104028864
07-Mar-2018
16.63
0.03
0.18072289156626506
06-Mar-2018
16.6
0.02
0.12062726176115803
05-Mar-2018
16.58
-0.03
-0.1806140878988561
02-Mar-2018
16.61
-0.03
-0.18028846153846154
01-Mar-2018
16.64
0
0
28-Feb-2018
16.64
-0.01
-0.06006006006006006
27-Feb-2018
16.65
0.04
0.2408187838651415
26-Feb-2018
16.61
0.01
0.060240963855421686
23-Feb-2018
16.6
-0.02
-0.12033694344163658
22-Feb-2018
16.62
-0.02
-0.1201923076923077
21-Feb-2018
16.64
0
0
20-Feb-2018
16.64
-0.01
-0.06006006006006006
19-Feb-2018
16.65
0.05
0.30120481927710846
16-Feb-2018
16.6
0.1
0.6060606060606061
15-Feb-2018
16.5
-0.02
-0.12106537530266344
14-Feb-2018
16.52
-0.05
-0.30175015087507545
13-Feb-2018
16.57
0.03
0.18137847642079807
12-Feb-2018
16.54
-0.07
-0.4214328717639976
09-Feb-2018
16.61
-0.1
-0.5984440454817475
08-Feb-2018
16.71
0.03
0.17985611510791366
07-Feb-2018
16.68
-0.02
-0.11976047904191617
06-Feb-2018
16.7
-0.02
-0.11961722488038277
05-Feb-2018
16.72
-0.05
-0.2981514609421586
02-Feb-2018
16.77
-0.06
-0.35650623885918004
01-Feb-2018
16.83
0.02
0.1189767995240928
31-Jan-2018
16.81
-0.04
-0.23738872403560832
30-Jan-2018
16.85
-0.02
-0.11855364552459988
29-Jan-2018
16.87
-0.01
-0.05924170616113744
26-Jan-2018
16.88
0
0
25-Jan-2018
16.88
0.04
0.2375296912114014
24-Jan-2018
16.84
-0.01
-0.05934718100890208
23-Jan-2018
16.85
0.01
0.05938242280285035
22-Jan-2018
16.84
0.01
0.059417706476530004
19-Jan-2018
16.83
-0.02
-0.11869436201780416
18-Jan-2018
16.85
-0.01
-0.05931198102016608
17-Jan-2018
16.86
0.01
0.05934718100890208
16-Jan-2018
16.85
0
0
15-Jan-2018
16.85
0.02
0.11883541295306001
12-Jan-2018
16.83
0.01
0.059453032104637336
11-Jan-2018
16.82
-0.03
-0.17804154302670624
10-Jan-2018
16.85
-0.01
-0.05931198102016608
09-Jan-2018
16.86
0.04
0.23781212841854935
08-Jan-2018
16.82
-0.02
-0.1187648456057007
05-Jan-2018
16.84
0.03
0.17846519928613921
04-Jan-2018
16.81
0.04
0.2385211687537269
03-Jan-2018
16.77
0.02
0.11940298507462686
02-Jan-2018
16.75
0
0
29-Dec-2017
16.75
0.01
0.05973715651135006
28-Dec-2017
16.74
0
0
27-Dec-2017
16.74
0
0
22-Dec-2017
16.74
0
0
21-Dec-2017
16.74
0
0
20-Dec-2017
16.74
-0.01
-0.05970149253731343
19-Dec-2017
16.75
0
0
18-Dec-2017
16.75
0
0
15-Dec-2017
16.75
0
0
14-Dec-2017
16.75
-0.01
-0.059665871121718374
13-Dec-2017
16.76
0.01
0.05970149253731343
12-Dec-2017
16.75
0
0
11-Dec-2017
16.75
0.01
0.05973715651135006
08-Dec-2017
16.74
-0.01
-0.05970149253731343
07-Dec-2017
16.75
-0.01
-0.059665871121718374
06-Dec-2017
16.76
0
0
05-Dec-2017
16.76
0.01
0.05970149253731343
04-Dec-2017
16.75
0
0
01-Dec-2017
16.75
0
0
30-Nov-2017
16.75
0
0
29-Nov-2017
16.75
0
0
28-Nov-2017
16.75
0
0
27-Nov-2017
16.75
0.01
0.05973715651135006
24-Nov-2017
16.74
0
0
23-Nov-2017
16.74
0.01
0.05977286312014345
22-Nov-2017
16.73
0.02
0.11968880909634949
21-Nov-2017
16.71
0.01
0.059880239520958084
20-Nov-2017
16.7
0.02
0.11990407673860912
17-Nov-2017
16.68
0.07
0.4214328717639976
16-Nov-2017
16.61
0.01
0.060240963855421686
15-Nov-2017
16.6
-0.07
-0.41991601679664065
14-Nov-2017
16.67
-0.01
-0.05995203836930456
13-Nov-2017
16.68
0.03
0.18018018018018017
10-Nov-2017
16.65
-0.08
-0.4781829049611476
09-Nov-2017
16.73
-0.05
-0.29797377830750893
08-Nov-2017
16.78
-0.03
-0.17846519928613921
07-Nov-2017
16.81
0
0
06-Nov-2017
16.81
-0.01
-0.059453032104637336
03-Nov-2017
16.82
0
0
02-Nov-2017
16.82
0.02
0.11904761904761904
31-Oct-2017
16.8
0
0
30-Oct-2017
16.8
0.01
0.05955926146515783
27-Oct-2017
16.79
0
0
26-Oct-2017
16.79
-0.03
-0.178359096313912
25-Oct-2017
16.82
0
0
24-Oct-2017
16.82
0.01
0.0594883997620464
23-Oct-2017
16.81
0.01
0.05952380952380952
20-Oct-2017
16.8
0
0
19-Oct-2017
16.8
0
0
18-Oct-2017
16.8
0.02
0.11918951132300358
17-Oct-2017
16.78
0
0
16-Oct-2017
16.78
0.02
0.11933174224343675
13-Oct-2017
16.76
-0.01
-0.05963029218843172
12-Oct-2017
16.77
0.01
0.059665871121718374
11-Oct-2017
16.76
0
0
10-Oct-2017
16.76
0
0
09-Oct-2017
16.76
0
0
06-Oct-2017
16.76
0.01
0.05970149253731343
05-Oct-2017
16.75
0
0
04-Oct-2017
16.75
0.01
0.05973715651135006
03-Oct-2017
16.74
-0.03
-0.17889087656529518
02-Oct-2017
16.77
0.01
0.059665871121718374
29-Sept-2017
16.76
0.05
0.2992220227408737
28-Sept-2017
16.71
0
0
27-Sept-2017
16.71
0
0
26-Sept-2017
16.71
0.01
0.059880239520958084
25-Sept-2017
16.7
0
0
22-Sept-2017
16.7
0.03
0.1799640071985603
21-Sept-2017
16.67
-0.02
-0.11983223487118035
20-Sept-2017
16.69
0.01
0.05995203836930456
19-Sept-2017
16.68
0.01
0.059988002399520096
18-Sept-2017
16.67
0.02
0.12012012012012012
15-Sept-2017
16.65
0
0
14-Sept-2017
16.65
0
0
13-Sept-2017
16.65
0
0
12-Sept-2017
16.65
0.01
0.06009615384615385
11-Sept-2017
16.64
-0.01
-0.06006006006006006
08-Sept-2017
16.65
0
0
07-Sept-2017
16.65
0.01
0.06009615384615385
06-Sept-2017
16.64
0
0
05-Sept-2017
16.64
0
0
04-Sept-2017
16.64
0.04
0.24096385542168675
01-Sept-2017
16.6
0
0
31-Aug-2017
16.6
0.01
0.06027727546714889
30-Aug-2017
16.59
0
0
29-Aug-2017
16.59
-0.02
-0.12040939193257075
28-Aug-2017
16.61
0.04
0.24140012070006034
25-Aug-2017
16.57
0.02
0.12084592145015106
24-Aug-2017
16.55
0
0
23-Aug-2017
16.55
0.02
0.12099213551119177
22-Aug-2017
16.53
-0.01
-0.060459492140266025
21-Aug-2017
16.54
0
0
18-Aug-2017
16.54
-0.01
-0.06042296072507553
17-Aug-2017
16.55
0.02
0.12099213551119177
16-Aug-2017
16.53
0
0
14-Aug-2017
16.53
0
0
11-Aug-2017
16.53
-0.05
-0.30156815440289503
10-Aug-2017
16.58
-0.05
-0.30066145520144316
09-Aug-2017
16.63
-0.01
-0.06009615384615385
08-Aug-2017
16.64
0
0
07-Aug-2017
16.64
0
0
04-Aug-2017
16.64
-0.01
-0.06006006006006006
03-Aug-2017
16.65
0.01
0.06009615384615385
02-Aug-2017
16.64
0.02
0.12033694344163658
01-Aug-2017
16.62
0
0
31-Jul-2017
16.62
0
0
28-Jul-2017
16.62
0
0
27-Jul-2017
16.62
0.02
0.12048192771084337
26-Jul-2017
16.6
0.01
0.06027727546714889
25-Jul-2017
16.59
0
0
24-Jul-2017
16.59
0.01
0.06031363088057901
21-Jul-2017
16.58
0.02
0.12077294685990338
20-Jul-2017
16.56
0.02
0.12091898428053205
19-Jul-2017
16.54
0.02
0.12106537530266344
18-Jul-2017
16.52
0.02
0.12121212121212122
17-Jul-2017
16.5
0.03
0.18214936247723132
14-Jul-2017
16.47
0.02
0.12158054711246201
13-Jul-2017
16.45
0.04
0.2437538086532602
12-Jul-2017
16.41
0.01
0.06097560975609756
11-Jul-2017
16.4
0.01
0.06101281269066504
10-Jul-2017
16.39
-0.01
-0.06097560975609756
07-Jul-2017
16.4
-0.04
-0.24330900243309003
06-Jul-2017
16.44
-0.01
-0.060790273556231005
05-Jul-2017
16.45
0
0
04-Jul-2017
16.45
0
0
03-Jul-2017
16.45
0.04
0.2437538086532602
30-Jun-2017
16.41
-0.04
-0.24316109422492402
29-Jun-2017
16.45
-0.01
-0.060753341433778855
28-Jun-2017
16.46
-0.01
-0.06071645415907711
27-Jun-2017
16.47
0.02
0.12158054711246201
26-Jun-2017
16.45
0.03
0.18270401948842874
22-Jun-2017
16.42
-0.04
-0.24301336573511542
21-Jun-2017
16.46
-0.04
-0.24242424242424243
20-Jun-2017
16.5
0
0
19-Jun-2017
16.5
0
0
16-Jun-2017
16.5
-0.02
-0.12106537530266344
15-Jun-2017
16.52
0
0
14-Jun-2017
16.52
0.02
0.12121212121212122
13-Jun-2017
16.5
0
0
12-Jun-2017
16.5
0.01
0.06064281382656155
09-Jun-2017
16.49
-0.02
-0.12113870381586916
08-Jun-2017
16.51
-0.03
-0.18137847642079807
07-Jun-2017
16.54
0
0
06-Jun-2017
16.54
0.03
0.18170805572380375
02-Jun-2017
16.51
0.01
0.06060606060606061
01-Jun-2017
16.5
0
0
31-May-2017
16.5
0
0
30-May-2017
16.5
0
0
29-May-2017
16.5
0.01
0.06064281382656155
26-May-2017
16.49
0.01
0.06067961165048544
24-May-2017
16.48
0.01
0.06071645415907711
23-May-2017
16.47
0.01
0.060753341433778855
22-May-2017
16.46
0.04
0.243605359317905
19-May-2017
16.42
-0.01
-0.06086427267194157
18-May-2017
16.43
-0.05
-0.30339805825242716
17-May-2017
16.48
0.01
0.06071645415907711
16-May-2017
16.47
0.01
0.060753341433778855
15-May-2017
16.46
0.05
0.30469226081657524
12-May-2017
16.41
-0.02
-0.12172854534388314
11-May-2017
16.43
0.01
0.06090133982947625
10-May-2017
16.42
0.01
0.06093845216331505
09-May-2017
16.41
-0.03
-0.18248175182481752
08-May-2017
16.44
0.07
0.4276114844227245
05-May-2017
16.37
-0.06
-0.36518563603164944
04-May-2017
16.43
0
0
03-May-2017
16.43
0.01
0.06090133982947625
02-May-2017
16.42
0.02
0.12195121951219512
28-Apr-2017
16.4
0.01
0.06101281269066504
27-Apr-2017
16.39
0.01
0.06105006105006105
26-Apr-2017
16.38
0.02
0.12224938875305623
25-Apr-2017
16.36
0.03
0.1837109614206981
24-Apr-2017
16.33
0.03
0.18404907975460122
21-Apr-2017
16.3
0.01
0.061387354205033766
20-Apr-2017
16.29
0.01
0.06142506142506143
19-Apr-2017
16.28
0
0
18-Apr-2017
16.28
-0.03
-0.18393623543838136
13-Apr-2017
16.31
0.02
0.12277470841006753
12-Apr-2017
16.29
-0.01
-0.06134969325153374
11-Apr-2017
16.3
0.01
0.061387354205033766
10-Apr-2017
16.29
0.04
0.24615384615384617
07-Apr-2017
16.25
-0.03
-0.18427518427518427
06-Apr-2017
16.28
0.03
0.18461538461538463
05-Apr-2017
16.25
0
0
04-Apr-2017
16.25
0
0
03-Apr-2017
16.25
0.01
0.06157635467980296
31-Mar-2017
16.24
0.04
0.24691358024691357
30-Mar-2017
16.2
0.04
0.24752475247524752
29-Mar-2017
16.16
0.08
0.4975124378109453
28-Mar-2017
16.08
-0.05
-0.30998140111593303
27-Mar-2017
16.13
0.03
0.18633540372670807
24-Mar-2017
16.1
0.03
0.18668326073428748
23-Mar-2017
16.07
-0.04
-0.2482929857231533
22-Mar-2017
16.11
-0.02
-0.12399256044637322
21-Mar-2017
16.13
-0.02
-0.1238390092879257
20-Mar-2017
16.15
0.01
0.061957868649318466
17-Mar-2017
16.14
0.06
0.373134328358209
16-Mar-2017
16.08
0.07
0.4372267332916927
15-Mar-2017
16.01
-0.06
-0.37336652146857496
14-Mar-2017
16.07
-0.04
-0.2482929857231533
13-Mar-2017
16.11
0.01
0.062111801242236024
10-Mar-2017
16.1
-0.05
-0.30959752321981426
09-Mar-2017
16.15
-0.07
-0.4315659679408138
08-Mar-2017
16.22
0
0
07-Mar-2017
16.22
-0.06
-0.36855036855036855
06-Mar-2017
16.28
-0.01
-0.061387354205033766
03-Mar-2017
16.29
-0.01
-0.06134969325153374
02-Mar-2017
16.3
0.03
0.18438844499078058
01-Mar-2017
16.27
0.01
0.06150061500615006
28-Feb-2017
16.26
0.02
0.12315270935960591
27-Feb-2017
16.24
0
0
24-Feb-2017
16.24
0.02
0.12330456226880394
23-Feb-2017
16.22
0.02
0.12345679012345678
22-Feb-2017
16.2
0.03
0.18552875695732837
21-Feb-2017
16.17
0
0
20-Feb-2017
16.17
0.01
0.06188118811881188
17-Feb-2017
16.16
-0.02
-0.12360939431396786
16-Feb-2017
16.18
0.01
0.06184291898577613
15-Feb-2017
16.17
0
0
14-Feb-2017
16.17
0.02
0.1238390092879257
13-Feb-2017
16.15
0.02
0.12399256044637322
10-Feb-2017
16.13
0.01
0.062034739454094295
09-Feb-2017
16.12
-0.01
-0.06199628022318661
08-Feb-2017
16.13
-0.01
-0.061957868649318466
07-Feb-2017
16.14
0
0
06-Feb-2017
16.14
0.04
0.2484472049689441
03-Feb-2017
16.1
0.02
0.12437810945273632
02-Feb-2017
16.08
-0.01
-0.062150403977625855
01-Feb-2017
16.09
0.04
0.24922118380062305
31-Jan-2017
16.05
-0.02
-0.12445550715619166
30-Jan-2017
16.07
0.01
0.062266500622665005
27-Jan-2017
16.06
0.01
0.06230529595015576
26-Jan-2017
16.05
0.02
0.12476606363069245
25-Jan-2017
16.03
0.02
0.12492192379762648
24-Jan-2017
16.01
-0.01
-0.062421972534332085
23-Jan-2017
16.02
0
0
20-Jan-2017
16.02
-0.02
-0.12468827930174564
19-Jan-2017
16.04
0
0
18-Jan-2017
16.04
0
0
17-Jan-2017
16.04
0
0
16-Jan-2017
16.04
0.01
0.06238303181534623
13-Jan-2017
16.03
0
0
12-Jan-2017
16.03
0
0
11-Jan-2017
16.03
0
0
10-Jan-2017
16.03
0
0
09-Jan-2017
16.03
0.01
0.062421972534332085
06-Jan-2017
16.02
0.03
0.18761726078799248
05-Jan-2017
15.99
0.05
0.3136762860727729
04-Jan-2017
15.94
0.03
0.18856065367693275
03-Jan-2017
15.91
0.01
0.06289308176100629
02-Jan-2017
15.9
0.01
0.06293266205160478
30-Dec-2016
15.89
0
0
29-Dec-2016
15.89
0
0
28-Dec-2016
15.89
0.01
0.06297229219143577
27-Dec-2016
15.88
0.01
0.0630119722747322
23-Dec-2016
15.87
0.02
0.12618296529968454
22-Dec-2016
15.85
0.01
0.06313131313131314
21-Dec-2016
15.84
0.01
0.06317119393556538
20-Dec-2016
15.83
0.01
0.0632111251580278
19-Dec-2016
15.82
0
0
16-Dec-2016
15.82
-0.04
-0.25220680958385877
15-Dec-2016
15.86
-0.01
-0.0630119722747322
14-Dec-2016
15.87
0.02
0.12618296529968454
13-Dec-2016
15.85
0.04
0.2530044275774826
12-Dec-2016
15.81
-0.01
-0.0632111251580278
09-Dec-2016
15.82
-0.02
-0.12626262626262627
08-Dec-2016
15.84
0.09
0.5714285714285714
07-Dec-2016
15.75
0.06
0.3824091778202677
06-Dec-2016
15.69
0.03
0.19157088122605365
05-Dec-2016
15.66
0.01
0.06389776357827476
02-Dec-2016
15.65
-0.01
-0.06385696040868455
01-Dec-2016
15.66
0.05
0.3203074951953876
30-Nov-2016
15.61
0
0
29-Nov-2016
15.61
0
0
28-Nov-2016
15.61
0.02
0.12828736369467608
25-Nov-2016
15.59
-0.01
-0.0641025641025641
24-Nov-2016
15.6
0.01
0.06414368184733804
23-Nov-2016
15.59
0.04
0.2572347266881029
22-Nov-2016
15.55
0.02
0.128783000643915
21-Nov-2016
15.53
-0.02
-0.12861736334405144
18-Nov-2016
15.55
0.06
0.38734667527437056
17-Nov-2016
15.49
-0.03
-0.19329896907216496
16-Nov-2016
15.52
0.06
0.38809831824062097
15-Nov-2016
15.46
-0.09
-0.5787781350482315
14-Nov-2016
15.55
-0.01
-0.06426735218508997
11-Nov-2016
15.56
-0.06
-0.38412291933418696
10-Nov-2016
15.62
-0.01
-0.06397952655150352
09-Nov-2016
15.63
-0.01
-0.0639386189258312
08-Nov-2016
15.64
0.07
0.449582530507386
07-Nov-2016
15.57
-0.01
-0.06418485237483953
04-Nov-2016
15.58
0
0
03-Nov-2016
15.58
-0.04
-0.2560819462227913
02-Nov-2016
15.62
-0.09
-0.5728835136855506
31-Oct-2016
15.71
-0.03
-0.1905972045743329
28-Oct-2016
15.74
-0.03
-0.19023462270133165
27-Oct-2016
15.77
-0.04
-0.2530044275774826
26-Oct-2016
15.81
-0.02
-0.12634238787113075
25-Oct-2016
15.83
0.02
0.1265022137887413
24-Oct-2016
15.81
-0.03
-0.1893939393939394
21-Oct-2016
15.84
0.05
0.31665611146295125
20-Oct-2016
15.79
0.03
0.19035532994923857
19-Oct-2016
15.76
0.02
0.12706480304955528
18-Oct-2016
15.74
-0.02
-0.12690355329949238
17-Oct-2016
15.76
0.02
0.12706480304955528
14-Oct-2016
15.74
-0.03
-0.19023462270133165
13-Oct-2016
15.77
-0.01
-0.06337135614702155
12-Oct-2016
15.78
0.01
0.06341154090044387
11-Oct-2016
15.77
-0.01
-0.06337135614702155
10-Oct-2016
15.78
0.01
0.06341154090044387
07-Oct-2016
15.77
0
0
06-Oct-2016
15.77
0.02
0.12698412698412698
05-Oct-2016
15.75
0.01
0.06353240152477764
04-Oct-2016
15.74
0.02
0.1272264631043257
03-Oct-2016
15.72
0.03
0.19120458891013384
30-Sept-2016
15.69
-0.01
-0.06369426751592357
29-Sept-2016
15.7
0.06
0.3836317135549872
28-Sept-2016
15.64
0
0
27-Sept-2016
15.64
-0.03
-0.1914486279514997
26-Sept-2016
15.67
0
0
23-Sept-2016
15.67
0.06
0.3843689942344651
22-Sept-2016
15.61
0.05
0.3213367609254499
21-Sept-2016
15.56
0.01
0.06430868167202572
20-Sept-2016
15.55
0.01
0.06435006435006435
19-Sept-2016
15.54
-0.01
-0.06430868167202572
16-Sept-2016
15.55
0
0
15-Sept-2016
15.55
0.02
0.128783000643915
14-Sept-2016
15.53
-0.08
-0.5124919923126201
13-Sept-2016
15.61
-0.03
-0.1918158567774936
12-Sept-2016
15.64
-0.09
-0.5721551176096631
09-Sept-2016
15.73
0.01
0.06361323155216285
08-Sept-2016
15.72
0.02
0.12738853503184713
07-Sept-2016
15.7
-0.01
-0.06365372374283895
06-Sept-2016
15.71
0.04
0.2552648372686662
05-Sept-2016
15.67
0.02
0.12779552715654952
02-Sept-2016
15.65
-0.01
-0.06385696040868455
01-Sept-2016
15.66
-0.01
-0.06381620931716656
31-Aug-2016
15.67
0.02
0.12779552715654952
30-Aug-2016
15.65
-0.01
-0.06385696040868455
29-Aug-2016
15.66
0.01
0.06389776357827476
26-Aug-2016
15.65
0
0
25-Aug-2016
15.65
0
0
24-Aug-2016
15.65
0.01
0.0639386189258312
23-Aug-2016
15.64
0
0
22-Aug-2016
15.64
0.01
0.06397952655150352
19-Aug-2016
15.63
0.01
0.06402048655569782
18-Aug-2016
15.62
0.01
0.06406149903907751
17-Aug-2016
15.61
-0.02
-0.12795905310300704
16-Aug-2016
15.63
0.07
0.4498714652956298
12-Aug-2016
15.56
0.01
0.06430868167202572
11-Aug-2016
15.55
0.01
0.06435006435006435
10-Aug-2016
15.54
0.05
0.32278889606197547
09-Aug-2016
15.49
0.02
0.1292824822236587
08-Aug-2016
15.47
0.07
0.45454545454545453
05-Aug-2016
15.4
0.06
0.39113428943937417
04-Aug-2016
15.34
0.04
0.26143790849673204
03-Aug-2016
15.3
-0.06
-0.390625
02-Aug-2016
15.36
-0.02
-0.13003901170351106
01-Aug-2016
15.38
0
0
29-Jul-2016
15.38
-0.01
-0.0649772579597141
28-Jul-2016
15.39
0
0
27-Jul-2016
15.39
-0.03
-0.19455252918287938
26-Jul-2016
15.42
0
0
25-Jul-2016
15.42
0
0
22-Jul-2016
15.42
0.01
0.06489292667099286
21-Jul-2016
15.41
0.02
0.1299545159194282
20-Jul-2016
15.39
-0.02
-0.12978585334198572
19-Jul-2016
15.41
0.02
0.1299545159194282
18-Jul-2016
15.39
0.01
0.06501950585175553
15-Jul-2016
15.38
0.03
0.19543973941368079
14-Jul-2016
15.35
-0.03
-0.19505851755526657
13-Jul-2016
15.38
0.07
0.457217504898759
12-Jul-2016
15.31
0.09
0.5913272010512484
11-Jul-2016
15.22
0.08
0.5284015852047557
08-Jul-2016
15.14
0.04
0.26490066225165565
07-Jul-2016
15.1
0.02
0.13262599469496023
06-Jul-2016
15.08
-0.02
-0.13245033112582782
05-Jul-2016
15.1
-0.02
-0.13227513227513227
04-Jul-2016
15.12
0.06
0.398406374501992
01-Jul-2016
15.06
0.05
0.3331112591605596
30-Jun-2016
15.01
0.11
0.738255033557047
29-Jun-2016
14.9
0.06
0.40431266846361186
28-Jun-2016
14.84
-0.11
-0.7357859531772575
27-Jun-2016
14.95
-0.13
-0.8620689655172413
24-Jun-2016
15.08
0
0
22-Jun-2016
15.08
0
0
21-Jun-2016
15.08
0.09
0.600400266844563
20-Jun-2016
14.99
0.05
0.33467202141900937
17-Jun-2016
14.94
-0.04
-0.26702269692923897
16-Jun-2016
14.98
0.01
0.06680026720106881
15-Jun-2016
14.97
0.02
0.13377926421404682
14-Jun-2016
14.95
-0.15
-0.9933774834437086
13-Jun-2016
15.1
-0.06
-0.39577836411609496
10-Jun-2016
15.16
-0.02
-0.13175230566534915
09-Jun-2016
15.18
0.03
0.19801980198019803
08-Jun-2016
15.15
0.04
0.26472534745201853
07-Jun-2016
15.11
-0.04
-0.264026402640264
06-Jun-2016
15.15
0.1
0.6644518272425249
03-Jun-2016
15.05
0.01
0.06648936170212766
02-Jun-2016
15.04
-0.02
-0.13280212483399734
01-Jun-2016
15.06
0.01
0.0664451827242525
31-May-2016
15.05
0.01
0.06648936170212766
30-May-2016
15.04
0
0
27-May-2016
15.04
0
0
26-May-2016
15.04
0.06
0.40053404539385845
25-May-2016
14.98
0.05
0.33489618218352313
24-May-2016
14.93
0
0
23-May-2016
14.93
0.05
0.33602150537634407
20-May-2016
14.88
-0.06
-0.40160642570281124
19-May-2016
14.94
-0.01
-0.06688963210702341
18-May-2016
14.95
0.03
0.20107238605898123
17-May-2016
14.92
0.03
0.20147750167897918
13-May-2016
14.89
0.01
0.06720430107526881
12-May-2016
14.88
0.04
0.2695417789757412
11-May-2016
14.84
0.03
0.2025658338960162
10-May-2016
14.81
-0.03
-0.20215633423180593
09-May-2016
14.84
-0.04
-0.26881720430107525
06-May-2016
14.88
-0.02
-0.1342281879194631
04-May-2016
14.9
-0.05
-0.33444816053511706
03-May-2016
14.95
-0.03
-0.20026702269692923
02-May-2016
14.98
0
0
29-Apr-2016
14.98
0.04
0.2677376171352075
28-Apr-2016
14.94
0.03
0.2012072434607646
27-Apr-2016
14.91
0
0
26-Apr-2016
14.91
-0.01
-0.06702412868632708
25-Apr-2016
14.92
0.01
0.0670690811535882
22-Apr-2016
14.91
0.01
0.06711409395973154
21-Apr-2016
14.9
0.04
0.2691790040376851
20-Apr-2016
14.86
0.09
0.6093432633716994
19-Apr-2016
14.77
0.01
0.06775067750677506
18-Apr-2016
14.76
-0.01
-0.06770480704129993
15-Apr-2016
14.77
0.04
0.27155465037338766
14-Apr-2016
14.73
0.08
0.5460750853242321
13-Apr-2016
14.65
0.05
0.3424657534246575
12-Apr-2016
14.6
0.01
0.06854009595613433
11-Apr-2016
14.59
0.04
0.27491408934707906
08-Apr-2016
14.55
-0.02
-0.13726835964310227
07-Apr-2016
14.57
0.03
0.2063273727647868
06-Apr-2016
14.54
-0.03
-0.2059025394646534
05-Apr-2016
14.57
0
0
04-Apr-2016
14.57
0
0
01-Apr-2016
14.57
0.04
0.27529249827942187
31-Mar-2016
14.53
0.06
0.414651002073255
30-Mar-2016
14.47
-0.02
-0.13802622498274672
29-Mar-2016
14.49
0
0
24-Mar-2016
14.49
-0.13
-0.8891928864569083
23-Mar-2016
14.62
-0.03
-0.20477815699658702
22-Mar-2016
14.65
0
0
21-Mar-2016
14.65
0.06
0.41124057573680606
18-Mar-2016
14.59
0.07
0.4820936639118457
17-Mar-2016
14.52
-0.03
-0.20618556701030927
16-Mar-2016
14.55
-0.06
-0.4106776180698152
15-Mar-2016
14.61
0.01
0.0684931506849315
14-Mar-2016
14.6
0.12
0.8287292817679558
11-Mar-2016
14.48
0.07
0.4857737682165163
10-Mar-2016
14.41
-0.01
-0.06934812760055478
09-Mar-2016
14.42
-0.04
-0.2766251728907331
08-Mar-2016
14.46
0.03
0.2079002079002079
07-Mar-2016
14.43
0.05
0.3477051460361613
04-Mar-2016
14.38
0.04
0.2789400278940028
03-Mar-2016
14.34
0.06
0.42016806722689076
02-Mar-2016
14.28
0.09
0.6342494714587738
01-Mar-2016
14.19
0.06
0.42462845010615713
29-Feb-2016
14.13
0.09
0.6410256410256411
26-Feb-2016
14.04
0.14
1.0071942446043165
25-Feb-2016
13.9
-0.12
-0.8559201141226819
24-Feb-2016
14.02
0
0
23-Feb-2016
14.02
0.16
1.1544011544011543
22-Feb-2016
13.86
-0.12
-0.8583690987124464
19-Feb-2016
13.98
0.13
0.9386281588447654
18-Feb-2016
13.85
0.01
0.07225433526011561
17-Feb-2016
13.84
0.06
0.43541364296081275
16-Feb-2016
13.78
0.02
0.14534883720930233
15-Feb-2016
13.76
0.04
0.2915451895043732
12-Feb-2016
13.72
-0.12
-0.8670520231213873
11-Feb-2016
13.84
0.03
0.2172338884866039
10-Feb-2016
13.81
-0.07
-0.5043227665706052
09-Feb-2016
13.88
-0.17
-1.209964412811388
08-Feb-2016
14.05
-0.03
-0.21306818181818182
05-Feb-2016
14.08
0.01
0.07107320540156362
04-Feb-2016
14.07
-0.02
-0.14194464158977999
03-Feb-2016
14.09
-0.05
-0.3536067892503536
02-Feb-2016
14.14
0
0
01-Feb-2016
14.14
0.05
0.35486160397445
29-Jan-2016
14.09
0.01
0.07102272727272728
28-Jan-2016
14.08
0.03
0.21352313167259787
27-Jan-2016
14.05
0.01
0.07122507122507123
26-Jan-2016
14.04
0.03
0.21413276231263384
25-Jan-2016
14.01
0.11
0.7913669064748201
22-Jan-2016
13.9
0.06
0.43352601156069365
21-Jan-2016
13.84
-0.14
-1.0014306151645207
20-Jan-2016
13.98
0.08
0.5755395683453237
19-Jan-2016
13.9
-0.1
-0.7142857142857143
18-Jan-2016
14
-0.02
-0.14265335235378032
15-Jan-2016
14.02
-0.14
-0.9887005649717514
14-Jan-2016
14.16
-0.06
-0.4219409282700422
13-Jan-2016
14.22
-0.04
-0.2805049088359046
12-Jan-2016
14.26
-0.05
-0.3494060097833683
11-Jan-2016
14.31
0.02
0.13995801259622112
08-Jan-2016
14.29
-0.03
-0.20949720670391062
07-Jan-2016
14.32
-0.01
-0.06978367062107467
06-Jan-2016
14.33
0.04
0.27991602519244224
05-Jan-2016
14.29
-0.05
-0.3486750348675035
04-Jan-2016
14.34
0.03
0.20964360587002095
31-Dec-2015
14.31
0.02
0.13995801259622112
30-Dec-2015
14.29
-0.05
-0.3486750348675035
29-Dec-2015
14.34
-0.02
-0.1392757660167131
28-Dec-2015
14.36
0.05
0.3494060097833683
23-Dec-2015
14.31
0.01
0.06993006993006994
22-Dec-2015
14.3
-0.02
-0.13966480446927373
21-Dec-2015
14.32
-0.07
-0.4864489228630994
18-Dec-2015
14.39
0
0
17-Dec-2015
14.39
0.04
0.2787456445993031
16-Dec-2015
14.35
0.13
0.9142053445850914
15-Dec-2015
14.22
-0.17
-1.18137595552467
14-Dec-2015
14.39
-0.17
-1.1675824175824177
11-Dec-2015
14.56
-0.03
-0.20562028786840303
10-Dec-2015
14.59
-0.02
-0.13689253935660506
09-Dec-2015
14.61
-0.1
-0.6798096532970768
08-Dec-2015
14.71
-0.07
-0.4736129905277402
07-Dec-2015
14.78
-0.03
-0.2025658338960162
04-Dec-2015
14.81
-0.04
-0.26936026936026936
03-Dec-2015
14.85
-0.01
-0.06729475100942127
02-Dec-2015
14.86
0.03
0.20229265003371544
01-Dec-2015
14.83
0.02
0.1350438892640108
30-Nov-2015
14.81
0.01
0.06756756756756757
27-Nov-2015
14.8
0.01
0.0676132521974307
26-Nov-2015
14.79
0.02
0.13540961408259986
25-Nov-2015
14.77
-0.02
-0.1352265043948614
24-Nov-2015
14.79
-0.01
-0.06756756756756757
23-Nov-2015
14.8
-0.01
-0.0675219446320054
20-Nov-2015
14.81
-0.02
-0.13486176668914363
19-Nov-2015
14.83
-0.01
-0.0673854447439353
18-Nov-2015
14.84
0.04
0.2702702702702703
17-Nov-2015
14.8
-0.01
-0.0675219446320054
16-Nov-2015
14.81
-0.06
-0.4034969737726967
13-Nov-2015
14.87
-0.04
-0.2682763246143528
12-Nov-2015
14.91
0
0
11-Nov-2015
14.91
-0.08
-0.533689126084056
10-Nov-2015
14.99
0.01
0.06675567423230974
09-Nov-2015
14.98
-0.13
-0.8603573792190602
06-Nov-2015
15.11
-0.02
-0.13218770654329148
05-Nov-2015
15.13
0.01
0.06613756613756613
04-Nov-2015
15.12
0.04
0.26525198938992045
03-Nov-2015
15.08
0.01
0.06635700066357
02-Nov-2015
15.07
0.01
0.06640106241699867
30-Oct-2015
15.06
0.01
0.0664451827242525
29-Oct-2015
15.05
0.02
0.1330671989354624
28-Oct-2015
15.03
-0.01
-0.06648936170212766
27-Oct-2015
15.04
0
0
26-Oct-2015
15.04
0.05
0.333555703802535
23-Oct-2015
14.99
0
0
22-Oct-2015
14.99
-0.02
-0.13324450366422386
21-Oct-2015
15.01
0.02
0.133422281521014
20-Oct-2015
14.99
0.02
0.13360053440213762
19-Oct-2015
14.97
0.03
0.20080321285140562
16-Oct-2015
14.94
0
0
15-Oct-2015
14.94
-0.02
-0.13368983957219252
14-Oct-2015
14.96
-0.03
-0.200133422281521
13-Oct-2015
14.99
0
0
12-Oct-2015
14.99
0.06
0.40187541862022774
09-Oct-2015
14.93
0.03
0.20134228187919462
08-Oct-2015
14.9
0.1
0.6756756756756757
07-Oct-2015
14.8
0.06
0.40705563093622793
06-Oct-2015
14.74
0.1
0.6830601092896175
05-Oct-2015
14.64
-0.01
-0.06825938566552901
02-Oct-2015
14.65
-0.01
-0.06821282401091405
01-Oct-2015
14.66
0.04
0.27359781121751026
30-Sept-2015
14.62
-0.04
-0.2728512960436562
29-Sept-2015
14.66
-0.18
-1.2129380053908356
28-Sept-2015
14.84
-0.03
-0.20174848688634836
25-Sept-2015
14.87
-0.08
-0.5351170568561873
24-Sept-2015
14.95
-0.01
-0.06684491978609626
23-Sept-2015
14.96
-0.09
-0.5980066445182725
22-Sept-2015
15.05
-0.01
-0.06640106241699867
21-Sept-2015
15.06
-0.02
-0.13262599469496023
18-Sept-2015
15.08
-0.01
-0.06626905235255136
17-Sept-2015
15.09
-0.02
-0.13236267372600927
16-Sept-2015
15.11
-0.02
-0.13218770654329148
15-Sept-2015
15.13
-0.01
-0.06605019815059446
14-Sept-2015
15.14
-0.01
-0.066006600660066
11-Sept-2015
15.15
-0.02
-0.13183915622940012
10-Sept-2015
15.17
0.03
0.19815059445178335
09-Sept-2015
15.14
0.03
0.1985440105890139
08-Sept-2015
15.11
0
0
07-Sept-2015
15.11
0
0
04-Sept-2015
15.11
0.02
0.13253810470510272
03-Sept-2015
15.09
0
0
02-Sept-2015
15.09
-0.03
-0.1984126984126984
01-Sept-2015
15.12
0
0
31-Aug-2015
15.12
0.04
0.26525198938992045
28-Aug-2015
15.08
0.08
0.5333333333333333
27-Aug-2015
15
0
0
26-Aug-2015
15
0.07
0.46885465505693236
25-Aug-2015
14.93
-0.11
-0.7313829787234043
24-Aug-2015
15.04
-0.05
-0.3313452617627568
21-Aug-2015
15.09
-0.04
-0.26437541308658297
20-Aug-2015
15.13
-0.04
-0.26367831245880025
19-Aug-2015
15.17
-0.02
-0.1316655694535879
18-Aug-2015
15.19
-0.01
-0.06578947368421052
17-Aug-2015
15.2
0
0
14-Aug-2015
15.2
0.03
0.19775873434410018
13-Aug-2015
15.17
-0.03
-0.19736842105263158
12-Aug-2015
15.2
-0.06
-0.3931847968545216
11-Aug-2015
15.26
0
0
10-Aug-2015
15.26
-0.06
-0.391644908616188
07-Aug-2015
15.32
-0.04
-0.2604166666666667
06-Aug-2015
15.36
-0.02
-0.13003901170351106
05-Aug-2015
15.38
0
0
04-Aug-2015
15.38
-0.03
-0.1946787800129786
03-Aug-2015
15.41
0.02
0.1299545159194282
31-Jul-2015
15.39
0.03
0.1953125
30-Jul-2015
15.36
0.05
0.32658393207054215
29-Jul-2015
15.31
0.04
0.26195153896529144
28-Jul-2015
15.27
-0.04
-0.2612671456564337
27-Jul-2015
15.31
-0.03
-0.19556714471968709
24-Jul-2015
15.34
-0.01
-0.06514657980456026
23-Jul-2015
15.35
-0.05
-0.3246753246753247
22-Jul-2015
15.4
-0.03
-0.19442644199611148
21-Jul-2015
15.43
-0.03
-0.19404915912031048
20-Jul-2015
15.46
-0.02
-0.12919896640826872
17-Jul-2015
15.48
0.01
0.06464124111182935
16-Jul-2015
15.47
0.03
0.19430051813471502
15-Jul-2015
15.44
0.02
0.1297016861219196
14-Jul-2015
15.42
0.03
0.1949317738791423
13-Jul-2015
15.39
0.05
0.3259452411994785
10-Jul-2015
15.34
0.04
0.26143790849673204
09-Jul-2015
15.3
-0.02
-0.13054830287206268
08-Jul-2015
15.32
-0.04
-0.2604166666666667
07-Jul-2015
15.36
-0.04
-0.2597402597402597
06-Jul-2015
15.4
-0.02
-0.1297016861219196
03-Jul-2015
15.42
0
0
02-Jul-2015
15.42
0.03
0.1949317738791423
01-Jul-2015
15.39
0.01
0.06501950585175553
30-Jun-2015
15.38
-0.08
-0.517464424320828
29-Jun-2015
15.46
-0.04
-0.25806451612903225
26-Jun-2015
15.5
-0.02
-0.12886597938144329
25-Jun-2015
15.52
-0.02
-0.1287001287001287
24-Jun-2015
15.54
0.06
0.3875968992248062
22-Jun-2015
15.48
0.05
0.32404406999351915
19-Jun-2015
15.43
-0.06
-0.38734667527437056
18-Jun-2015
15.49
0.1
0.649772579597141
17-Jun-2015
15.39
-0.03
-0.19455252918287938
16-Jun-2015
15.42
-0.06
-0.3875968992248062
15-Jun-2015
15.48
-0.01
-0.0645577792123951
12-Jun-2015
15.49
0.02
0.1292824822236587
11-Jun-2015
15.47
0.01
0.0646830530401035
10-Jun-2015
15.46
-0.04
-0.25806451612903225
09-Jun-2015
15.5
-0.03
-0.1931745009658725
08-Jun-2015
15.53
-0.05
-0.3209242618741977
05-Jun-2015
15.58
-0.03
-0.19218449711723254
04-Jun-2015
15.61
-0.03
-0.1918158567774936
03-Jun-2015
15.64
-0.01
-0.06389776357827476
02-Jun-2015
15.65
0
0
01-Jun-2015
15.65
0
0
29-May-2015
15.65
0
0
28-May-2015
15.65
0.02
0.12795905310300704
27-May-2015
15.63
-0.01
-0.0639386189258312
26-May-2015
15.64
0.01
0.06397952655150352
22-May-2015
15.63
0.02
0.12812299807815503
21-May-2015
15.61
-0.01
-0.06402048655569782
20-May-2015
15.62
0
0
19-May-2015
15.62
0
0
18-May-2015
15.62
0.02
0.1282051282051282
15-May-2015
15.6
0.04
0.2570694087403599
13-May-2015
15.56
-0.05
-0.3203074951953876
12-May-2015
15.61
0
0
11-May-2015
15.61
0.05
0.3213367609254499
08-May-2015
15.56
-0.01
-0.06422607578676943
07-May-2015
15.57
-0.02
-0.12828736369467608
06-May-2015
15.59
-0.01
-0.0641025641025641
05-May-2015
15.6
0.02
0.12836970474967907
04-May-2015
15.58
-0.09
-0.574345883854499
30-Apr-2015
15.67
0.06
0.3843689942344651
29-Apr-2015
15.61
0.01
0.0641025641025641
28-Apr-2015
15.6
0.02
0.12836970474967907
27-Apr-2015
15.58
0.03
0.19292604501607716
24-Apr-2015
15.55
0
0
23-Apr-2015
15.55
0
0
22-Apr-2015
15.55
0.01
0.06435006435006435
21-Apr-2015
15.54
0
0
20-Apr-2015
15.54
-0.01
-0.06430868167202572
17-Apr-2015
15.55
-0.02
-0.12845215157353887
16-Apr-2015
15.57
0.01
0.06426735218508997
15-Apr-2015
15.56
-0.01
-0.06422607578676943
14-Apr-2015
15.57
0.02
0.12861736334405144
13-Apr-2015
15.55
0.02
0.128783000643915
10-Apr-2015
15.53
0.01
0.06443298969072164
09-Apr-2015
15.52
0.02
0.12903225806451613
08-Apr-2015
15.5
0.03
0.19392372333548805
07-Apr-2015
15.47
0.05
0.324254215304799
02-Apr-2015
15.42
0.01
0.06489292667099286
01-Apr-2015
15.41
0.01
0.06493506493506493
31-Mar-2015
15.4
0.04
0.2604166666666667
30-Mar-2015
15.36
0.02
0.1303780964797914
27-Mar-2015
15.34
-0.02
-0.13020833333333334
26-Mar-2015
15.36
0
0
25-Mar-2015
15.36
0.02
0.1303780964797914
24-Mar-2015
15.34
0.01
0.06523157208088715
23-Mar-2015
15.33
0.01
0.06527415143603134
20-Mar-2015
15.32
0.03
0.1962066710268149
19-Mar-2015
15.29
-0.01
-0.06535947712418301
18-Mar-2015
15.3
-0.05
-0.3257328990228013
17-Mar-2015
15.35
-0.03
-0.19505851755526657
16-Mar-2015
15.38
-0.05
-0.32404406999351915
13-Mar-2015
15.43
0.03
0.19480519480519481
12-Mar-2015
15.4
0
0
11-Mar-2015
15.4
0.04
0.2604166666666667
10-Mar-2015
15.36
-0.13
-0.8392511297611362
09-Mar-2015
15.49
-0.04
-0.25756600128783
06-Mar-2015
15.53
0.01
0.06443298969072164
05-Mar-2015
15.52
-0.02
-0.1287001287001287
04-Mar-2015
15.54
0
0
03-Mar-2015
15.54
0.02
0.12886597938144329
02-Mar-2015
15.52
-0.09
-0.5765534913516976
27-Feb-2015
15.61
0.11
0.7096774193548387
26-Feb-2015
15.5
0.03
0.19392372333548805
25-Feb-2015
15.47
0.03
0.19430051813471502
24-Feb-2015
15.44
0.02
0.1297016861219196
23-Feb-2015
15.42
0
0
20-Feb-2015
15.42
0
0
19-Feb-2015
15.42
0.01
0.06489292667099286
18-Feb-2015
15.41
0.02
0.1299545159194282
17-Feb-2015
15.39
0
0
16-Feb-2015
15.39
0.04
0.26058631921824105
13-Feb-2015
15.35
0.03
0.195822454308094
12-Feb-2015
15.32
0
0
11-Feb-2015
15.32
0.01
0.06531678641410843
10-Feb-2015
15.31
0.01
0.06535947712418301
09-Feb-2015
15.3
0.03
0.19646365422396855
06-Feb-2015
15.27
0.03
0.1968503937007874
05-Feb-2015
15.24
0.02
0.1314060446780552
04-Feb-2015
15.22
0.06
0.39577836411609496
03-Feb-2015
15.16
-0.01
-0.06591957811470006
02-Feb-2015
15.17
0.03
0.19815059445178335
30-Jan-2015
15.14
-0.01
-0.066006600660066
29-Jan-2015
15.15
0.01
0.06605019815059446
28-Jan-2015
15.14
-0.01
-0.066006600660066
27-Jan-2015
15.15
0.02
0.13218770654329148
26-Jan-2015
15.13
0.11
0.7323568575233023
23-Jan-2015
15.02
-0.05
-0.33178500331785005
22-Jan-2015
15.07
0.03
0.19946808510638298
21-Jan-2015
15.04
-0.01
-0.0664451827242525
20-Jan-2015
15.05
0.01
0.06648936170212766
19-Jan-2015
15.04
0
0
16-Jan-2015
15.04
0.01
0.0665335994677312
15-Jan-2015
15.03
-0.04
-0.26542800265428
14-Jan-2015
15.07
0
0
13-Jan-2015
15.07
-0.02
-0.13253810470510272
12-Jan-2015
15.09
0.1
0.66711140760507
09-Jan-2015
14.99
-0.04
-0.2661343978709248
08-Jan-2015
15.03
0.02
0.13324450366422386
07-Jan-2015
15.01
-0.05
-0.33200531208499334
06-Jan-2015
15.06
-0.06
-0.3968253968253968
05-Jan-2015
15.12
0
0
02-Jan-2015
15.12
0
0
31-Dec-2014
15.12
0
0
30-Dec-2014
15.12
0
0
29-Dec-2014
15.12
--
--
23-Dec-2014
15.09
0.03
0.199203187250996
22-Dec-2014
15.06
0.04
0.2663115845539281
19-Dec-2014
15.02
0.15
1.0087424344317417
18-Dec-2014
14.87
0.09
0.6089309878213802
17-Dec-2014
14.78
-0.07
-0.4713804713804714
16-Dec-2014
14.85
-0.07
-0.4691689008042895
15-Dec-2014
14.92
-0.12
-0.7978723404255319
12-Dec-2014
15.04
-0.06
-0.3973509933774834
11-Dec-2014
15.1
-0.07
-0.4614370468029005
10-Dec-2014
15.17
-0.09
-0.5897771952817824
09-Dec-2014
15.26
-0.04
-0.26143790849673204
08-Dec-2014
15.3
0
0
05-Dec-2014
15.3
0
0
04-Dec-2014
15.3
0
0
03-Dec-2014
15.3
-0.03
-0.19569471624266144
02-Dec-2014
15.33
-0.09
-0.5836575875486382
01-Dec-2014
15.42
-0.03
-0.1941747572815534
28-Nov-2014
15.45
0.01
0.06476683937823834
27-Nov-2014
15.44
0.01
0.06480881399870382
26-Nov-2014
15.43
0.01
0.0648508430609598
25-Nov-2014
15.42
0.02
0.12987012987012986
24-Nov-2014
15.4
0.04
0.2604166666666667
21-Nov-2014
15.36
0.01
0.06514657980456026
20-Nov-2014
15.35
-0.03
-0.19505851755526657
19-Nov-2014
15.38
-0.03
-0.1946787800129786
18-Nov-2014
15.41
-0.01
-0.0648508430609598
17-Nov-2014
15.42
-0.02
-0.12953367875647667
14-Nov-2014
15.44
-0.01
-0.06472491909385113
13-Nov-2014
15.45
0.03
0.19455252918287938
12-Nov-2014
15.42
0
0
11-Nov-2014
15.42
-0.01
-0.06480881399870382
10-Nov-2014
15.43
0.02
0.12978585334198572
07-Nov-2014
15.41
0
0
06-Nov-2014
15.41
0.03
0.19505851755526657
05-Nov-2014
15.38
-0.03
-0.1946787800129786
04-Nov-2014
15.41
-0.01
-0.0648508430609598
03-Nov-2014
15.42
0.03
0.1949317738791423
31-Oct-2014
15.39
0.01
0.06501950585175553
30-Oct-2014
15.38
0.01
0.06506180871828236
29-Oct-2014
15.37
0.02
0.13029315960912052
28-Oct-2014
15.35
-0.09
-0.582901554404145
27-Oct-2014
15.44
0.09
0.5863192182410424
24-Oct-2014
15.35
-0.07
-0.45395590142671854
23-Oct-2014
15.42
0.11
0.7184846505551927
22-Oct-2014
15.31
0.11
0.7236842105263158
21-Oct-2014
15.2
0.04
0.2638522427440633
20-Oct-2014
15.16
0.14
0.9320905459387483
17-Oct-2014
15.02
0.07
0.4682274247491639
16-Oct-2014
14.95
-0.07
-0.46604527296937415
15-Oct-2014
15.02
-0.08
-0.5298013245033113
14-Oct-2014
15.1
-0.02
-0.13227513227513227
13-Oct-2014
15.12
-0.09
-0.591715976331361
10-Oct-2014
15.21
-0.08
-0.5232177894048398
09-Oct-2014
15.29
-0.03
-0.195822454308094
08-Oct-2014
15.32
-0.04
-0.2604166666666667
07-Oct-2014
15.36
0.02
0.1303780964797914
06-Oct-2014
15.34
0.06
0.39267015706806285
03-Oct-2014
15.28
0
0
02-Oct-2014
15.28
0
0
01-Oct-2014
15.28
-0.06
-0.39113428943937417
30-Sept-2014
15.34
0.04
0.26143790849673204
29-Sept-2014
15.3
-0.05
-0.3257328990228013
26-Sept-2014
15.35
-0.07
-0.45395590142671854
25-Sept-2014
15.42
-0.02
-0.12953367875647667
24-Sept-2014
15.44
-0.05
-0.32278889606197547
23-Sept-2014
15.49
-0.03
-0.19329896907216496
22-Sept-2014
15.52
0
0
19-Sept-2014
15.52
0.03
0.19367333763718528
18-Sept-2014
15.49
0
0
17-Sept-2014
15.49
-0.02
-0.1289490651192779
16-Sept-2014
15.51
-0.02
-0.128783000643915
15-Sept-2014
15.53
-0.01
-0.06435006435006435
12-Sept-2014
15.54
0
0
11-Sept-2014
15.54
-0.03
-0.1926782273603083
10-Sept-2014
15.57
-0.02
-0.12828736369467608
09-Sept-2014
15.59
0.08
0.5157962604771116
08-Sept-2014
15.51
-0.11
-0.704225352112676
05-Sept-2014
15.62
-0.02
-0.1278772378516624
04-Sept-2014
15.64
-0.02
-0.1277139208173691
03-Sept-2014
15.66
0.01
0.06389776357827476
02-Sept-2014
15.65
-0.02
-0.1276324186343331
01-Sept-2014
15.67
-0.06
-0.3814367450731087
29-Aug-2014
15.73
0.01
0.06361323155216285
28-Aug-2014
15.72
-0.01
-0.06357279084551812
27-Aug-2014
15.73
0.01
0.06361323155216285
26-Aug-2014
15.72
0.02
0.12738853503184713
25-Aug-2014
15.7
0.01
0.06373486297004462
22-Aug-2014
15.69
0.01
0.06377551020408163
21-Aug-2014
15.68
0.02
0.1277139208173691
20-Aug-2014
15.66
0.01
0.06389776357827476
19-Aug-2014
15.65
0.03
0.19206145966709348
18-Aug-2014
15.62
0.07
0.45016077170418006
14-Aug-2014
15.55
0.05
0.3225806451612903
13-Aug-2014
15.5
0.02
0.12919896640826872
12-Aug-2014
15.48
0.14
0.9126466753585397
11-Aug-2014
15.34
-0.09
-0.5832793259883344
08-Aug-2014
15.43
0.1
0.6523157208088715
07-Aug-2014
15.33
-0.12
-0.7766990291262136
06-Aug-2014
15.45
0.03
0.19455252918287938
05-Aug-2014
15.42
0.02
0.12987012987012986
04-Aug-2014
15.4
-0.07
-0.45248868778280543
01-Aug-2014
15.47
-0.07
-0.45045045045045046
31-Jul-2014
15.54
-0.03
-0.1926782273603083
30-Jul-2014
15.57
0.06
0.38684719535783363
29-Jul-2014
15.51
-0.1
-0.6406149903907752
28-Jul-2014
15.61
0.02
0.12828736369467608
25-Jul-2014
15.59
0.01
0.06418485237483953
24-Jul-2014
15.58
0.02
0.12853470437017994
23-Jul-2014
15.56
0.01
0.06430868167202572
22-Jul-2014
15.55
-0.01
-0.06426735218508997
21-Jul-2014
15.56
-0.01
-0.06422607578676943
18-Jul-2014
15.57
-0.02
-0.12828736369467608
17-Jul-2014
15.59
-0.01
-0.0641025641025641
16-Jul-2014
15.6
-0.02
-0.12804097311139565
15-Jul-2014
15.62
0
0
14-Jul-2014
15.62
0.01
0.06406149903907751
11-Jul-2014
15.61
-0.03
-0.1918158567774936
10-Jul-2014
15.64
-0.01
-0.06389776357827476
09-Jul-2014
15.65
-0.01
-0.06385696040868455
08-Jul-2014
15.66
-0.02
-0.12755102040816327
07-Jul-2014
15.68
0
0
04-Jul-2014
15.68
0
0
03-Jul-2014
15.68
0.01
0.06381620931716656
02-Jul-2014
15.67
0
0
01-Jul-2014
15.67
0.01
0.06385696040868455
30-Jun-2014
15.66
0.01
0.06389776357827476
27-Jun-2014
15.65
-0.01
-0.06385696040868455
26-Jun-2014
15.66
0
0
25-Jun-2014
15.66
-0.01
-0.06381620931716656
24-Jun-2014
15.67
0.02
0.12779552715654952
20-Jun-2014
15.65
0.02
0.12795905310300704
19-Jun-2014
15.63
0.01
0.06402048655569782
18-Jun-2014
15.62
0.01
0.06406149903907751
17-Jun-2014
15.61
0.01
0.0641025641025641
16-Jun-2014
15.6
0.01
0.06414368184733804
13-Jun-2014
15.59
0
0
12-Jun-2014
15.59
0
0
11-Jun-2014
15.59
0
0
10-Jun-2014
15.59
0.05
0.32175032175032175
06-Jun-2014
15.54
0.03
0.19342359767891681
05-Jun-2014
15.51
0
0
04-Jun-2014
15.51
0
0
03-Jun-2014
15.51
0.01
0.06451612903225806
02-Jun-2014
15.5
0.12
0.7802340702210663
30-May-2014
15.38
-0.08
-0.517464424320828
28-May-2014
15.46
0.01
0.06472491909385113
27-May-2014
15.45
0.01
0.06476683937823834
26-May-2014
15.44
0.01
0.06480881399870382
23-May-2014
15.43
0
0
22-May-2014
15.43
-0.01
-0.06476683937823834
21-May-2014
15.44
0.01
0.06480881399870382
20-May-2014
15.43
0.01
0.0648508430609598
19-May-2014
15.42
0.09
0.5870841487279843
16-May-2014
15.33
-0.11
-0.7124352331606217
15-May-2014
15.44
-0.01
-0.06472491909385113
14-May-2014
15.45
0
0
13-May-2014
15.45
0
0
12-May-2014
15.45
0.01
0.06476683937823834
09-May-2014
15.44
0.01
0.06480881399870382
08-May-2014
15.43
0.01
0.0648508430609598
07-May-2014
15.42
0.01
0.06489292667099286
06-May-2014
15.41
0
0
05-May-2014
15.41
0.01
0.06493506493506493
02-May-2014
15.4
0.03
0.1951854261548471
30-Apr-2014
15.37
0
0
29-Apr-2014
15.37
-0.01
-0.06501950585175553
28-Apr-2014
15.38
0
0
25-Apr-2014
15.38
0.01
0.06506180871828236
24-Apr-2014
15.37
0.01
0.06510416666666667
23-Apr-2014
15.36
0.01
0.06514657980456026
22-Apr-2014
15.35
0.01
0.0651890482398957
17-Apr-2014
15.34
0.01
0.06523157208088715
16-Apr-2014
15.33
0
0
15-Apr-2014
15.33
0.01
0.06527415143603134
14-Apr-2014
15.32
-0.02
-0.1303780964797914
11-Apr-2014
15.34
-0.04
-0.26007802340702213
10-Apr-2014
15.38
0.01
0.06506180871828236
09-Apr-2014
15.37
0.01
0.06510416666666667
08-Apr-2014
15.36
-0.02
-0.13003901170351106
07-Apr-2014
15.38
0.02
0.13020833333333334
04-Apr-2014
15.36
0
0
03-Apr-2014
15.36
-0.07
-0.45366169799092676
02-Apr-2014
15.43
0.12
0.7838014369693012
01-Apr-2014
15.31
0.02
0.13080444735120994
31-Mar-2014
15.29
0.03
0.1965923984272608
28-Mar-2014
15.26
0
0
27-Mar-2014
15.26
0
0
26-Mar-2014
15.26
0
0
25-Mar-2014
15.26
-0.01
-0.06548788474132286
24-Mar-2014
15.27
0.02
0.13114754098360656
21-Mar-2014
15.25
-0.01
-0.0655307994757536
20-Mar-2014
15.26
0
0
19-Mar-2014
15.26
0.02
0.13123359580052493
18-Mar-2014
15.24
0.01
0.06565988181221274
17-Mar-2014
15.23
-0.11
-0.7170795306388527
14-Mar-2014
15.34
0.09
0.5901639344262295
13-Mar-2014
15.25
-0.01
-0.0655307994757536
12-Mar-2014
15.26
-0.02
-0.13089005235602094
11-Mar-2014
15.28
0
0
10-Mar-2014
15.28
-0.02
-0.13071895424836602
07-Mar-2014
15.3
0
0
06-Mar-2014
15.3
0.01
0.06540222367560497
05-Mar-2014
15.29
0.02
0.13097576948264572
04-Mar-2014
15.27
-0.01
-0.06544502617801047
03-Mar-2014
15.28
0.02
0.1310615989515072
28-Feb-2014
15.26
0.02
0.13123359580052493
27-Feb-2014
15.24
0.01
0.06565988181221274
26-Feb-2014
15.23
0.02
0.13149243918474687
25-Feb-2014
15.21
0.01
0.06578947368421052
24-Feb-2014
15.2
0.02
0.13175230566534915
21-Feb-2014
15.18
0.01
0.06591957811470006
20-Feb-2014
15.17
0.02
0.132013201320132
19-Feb-2014
15.15
0.02
0.13218770654329148
18-Feb-2014
15.13
0
0
17-Feb-2014
15.13
0.02
0.13236267372600927
14-Feb-2014
15.11
0.02
0.13253810470510272
13-Feb-2014
15.09
0.02
0.13271400132714
12-Feb-2014
15.07
0.03
0.19946808510638298
11-Feb-2014
15.04
0.02
0.13315579227696406
10-Feb-2014
15.02
0.03
0.200133422281521
07-Feb-2014
14.99
0.03
0.20053475935828877
06-Feb-2014
14.96
0.01
0.06688963210702341
05-Feb-2014
14.95
-0.01
-0.06684491978609626
04-Feb-2014
14.96
-0.02
-0.13351134846461948
03-Feb-2014
14.98
-0.01
-0.066711140760507
31-Jan-2014
14.99
0
0
30-Jan-2014
14.99
-0.01
-0.06666666666666667
29-Jan-2014
15
0.01
0.066711140760507
28-Jan-2014
14.99
-0.01
-0.06666666666666667
27-Jan-2014
15
-0.06
-0.398406374501992
24-Jan-2014
15.06
-0.03
-0.1988071570576541
23-Jan-2014
15.09
0.01
0.06631299734748011
22-Jan-2014
15.08
-0.01
-0.06626905235255136
21-Jan-2014
15.09
0.01
0.06631299734748011
20-Jan-2014
15.08
0.01
0.06635700066357
17-Jan-2014
15.07
0.01
0.06640106241699867
16-Jan-2014
15.06
0.02
0.13297872340425532
15-Jan-2014
15.04
0.01
0.0665335994677312
14-Jan-2014
15.03
-0.09
-0.5952380952380952
13-Jan-2014
15.12
0.1
0.6657789613848203
10-Jan-2014
15.02
0.02
0.13333333333333333
09-Jan-2014
15
0.02
0.13351134846461948
08-Jan-2014
14.98
0.02
0.13368983957219252
07-Jan-2014
14.96
0.03
0.20093770931011387
06-Jan-2014
14.93
0.01
0.06702412868632708
03-Jan-2014
14.92
0.01
0.0670690811535882
02-Jan-2014
14.91
0.01
0.06711409395973154
31-Dec-2013
14.9
0
0
30-Dec-2013
14.9
0.01
0.0671591672263264
27-Dec-2013
14.89
0.02
0.13449899125756556
23-Dec-2013
14.87
0.02
0.13468013468013468
20-Dec-2013
14.85
0.01
0.0673854447439353
19-Dec-2013
14.84
0.02
0.1349527665317139
18-Dec-2013
14.82
-0.01
-0.06743088334457181
17-Dec-2013
14.83
0.02
0.1350438892640108
16-Dec-2013
14.81
0.01
0.06756756756756757
13-Dec-2013
14.8
-0.01
-0.0675219446320054
12-Dec-2013
14.81
-0.01
-0.06747638326585695
11-Dec-2013
14.82
-0.08
-0.5369127516778524
10-Dec-2013
14.9
0.1
0.6756756756756757
09-Dec-2013
14.8
0.02
0.13531799729364005
06-Dec-2013
14.78
0.01
0.06770480704129993
05-Dec-2013
14.77
0
0
04-Dec-2013
14.77
-0.01
-0.06765899864682003
03-Dec-2013
14.78
-0.01
-0.0676132521974307
02-Dec-2013
14.79
-0.07
-0.47106325706594887
29-Nov-2013
14.86
0.09
0.6093432633716994
28-Nov-2013
14.77
0.02
0.13559322033898305
27-Nov-2013
14.75
0.02
0.13577732518669383
26-Nov-2013
14.73
0.01
0.06793478260869565
25-Nov-2013
14.72
0.02
0.1360544217687075
22-Nov-2013
14.7
-0.01
-0.06798096532970768
21-Nov-2013
14.71
0
0
20-Nov-2013
14.71
0.01
0.06802721088435375
19-Nov-2013
14.7
0.01
0.06807351940095303
18-Nov-2013
14.69
0.02
0.136332651670075
15-Nov-2013
14.67
0.03
0.20491803278688525
14-Nov-2013
14.64
-0.01
-0.06825938566552901
13-Nov-2013
14.65
-0.01
-0.06821282401091405
12-Nov-2013
14.66
0
0
11-Nov-2013
14.66
-0.03
-0.2042205582028591
08-Nov-2013
14.69
0.01
0.0681198910081744
07-Nov-2013
14.68
-0.01
-0.06807351940095303
06-Nov-2013
14.69
-0.02
-0.13596193065941536
05-Nov-2013
14.71
0
0
04-Nov-2013
14.71
0.02
0.13614703880190607
31-Oct-2013
14.69
0
0
30-Oct-2013
14.69
0.02
0.136332651670075
29-Oct-2013
14.67
0
0
28-Oct-2013
14.67
0
0
25-Oct-2013
14.67
0.02
0.13651877133105803
24-Oct-2013
14.65
0.01
0.06830601092896176
23-Oct-2013
14.64
0.02
0.13679890560875513
22-Oct-2013
14.62
0.01
0.06844626967830253
21-Oct-2013
14.61
0.04
0.27453671928620454
18-Oct-2013
14.57
0.04
0.27529249827942187
17-Oct-2013
14.53
0.03
0.20689655172413793
16-Oct-2013
14.5
0
0
15-Oct-2013
14.5
0.01
0.06901311249137336
14-Oct-2013
14.49
0.01
0.06906077348066299
11-Oct-2013
14.48
0.02
0.13831258644536654
10-Oct-2013
14.46
0
0
09-Oct-2013
14.46
-0.09
-0.6185567010309279
08-Oct-2013
14.55
0.08
0.55286800276434
07-Oct-2013
14.47
0.02
0.1384083044982699
04-Oct-2013
14.45
0.02
0.1386001386001386
03-Oct-2013
14.43
0.01
0.06934812760055478
02-Oct-2013
14.42
0.01
0.06939625260235947
01-Oct-2013
14.41
-0.03
-0.2077562326869806
30-Sept-2013
14.44
-0.01
-0.06920415224913495
27-Sept-2013
14.45
-0.1
-0.6872852233676976
26-Sept-2013
14.55
0.09
0.6224066390041494
25-Sept-2013
14.46
0.01
0.06920415224913495
24-Sept-2013
14.45
-0.01
-0.06915629322268327
23-Sept-2013
14.46
-0.01
-0.0691085003455425
20-Sept-2013
14.47
0.06
0.4163775156141568
19-Sept-2013
14.41
0.04
0.2783576896311761
18-Sept-2013
14.37
0.01
0.06963788300835655
17-Sept-2013
14.36
0.03
0.209351011863224
16-Sept-2013
14.33
0.03
0.2097902097902098
13-Sept-2013
14.3
0.02
0.1400560224089636
12-Sept-2013
14.28
0.01
0.0700770847932726
11-Sept-2013
14.27
0.01
0.07012622720897616
10-Sept-2013
14.26
0.02
0.1404494382022472
09-Sept-2013
14.24
0.01
0.07027406886858749
06-Sept-2013
14.23
0
0
05-Sept-2013
14.23
0.02
0.14074595355383532
04-Sept-2013
14.21
0.01
0.07042253521126761
03-Sept-2013
14.2
0.01
0.07047216349541931
02-Sept-2013
14.19
0.01
0.07052186177715092
30-Aug-2013
14.18
0.02
0.14124293785310735
29-Aug-2013
14.16
0
0
28-Aug-2013
14.16
-0.02
-0.14104372355430184
27-Aug-2013
14.18
0
0
26-Aug-2013
14.18
0.02
0.14124293785310735
23-Aug-2013
14.16
0
0
22-Aug-2013
14.16
-0.01
-0.07057163020465773
21-Aug-2013
14.17
0.07
0.49645390070921985
20-Aug-2013
14.1
-0.03
-0.21231422505307856
19-Aug-2013
14.13
-0.09
-0.6329113924050633
16-Aug-2013
14.22
-0.05
-0.350385423966363
14-Aug-2013
14.27
0
0
13-Aug-2013
14.27
0.01
0.07012622720897616
12-Aug-2013
14.26
-0.07
-0.4884856943475227
09-Aug-2013
14.33
0.1
0.7027406886858749
08-Aug-2013
14.23
0.07
0.4943502824858757
07-Aug-2013
14.16
-0.1
-0.7012622720897616
06-Aug-2013
14.26
0
0
05-Aug-2013
14.26
-0.01
-0.0700770847932726
02-Aug-2013
14.27
0.01
0.07012622720897616
01-Aug-2013
14.26
0
0
31-Jul-2013
14.26
0.01
0.07017543859649122
30-Jul-2013
14.25
0
0
29-Jul-2013
14.25
-0.01
-0.07012622720897616
26-Jul-2013
14.26
-0.04
-0.27972027972027974
25-Jul-2013
14.3
-0.04
-0.2789400278940028
24-Jul-2013
14.34
0.01
0.06978367062107467
23-Jul-2013
14.33
0.02
0.13976240391334732
22-Jul-2013
14.31
0.05
0.3506311360448808
19-Jul-2013
14.26
0.04
0.2812939521800281
18-Jul-2013
14.22
0.04
0.2820874471086037
17-Jul-2013
14.18
0.04
0.2828854314002829
16-Jul-2013
14.14
0.02
0.141643059490085
15-Jul-2013
14.12
0.04
0.2840909090909091
12-Jul-2013
14.08
0.08
0.5714285714285714
11-Jul-2013
14
0.02
0.1430615164520744
10-Jul-2013
13.98
0.13
0.9386281588447654
09-Jul-2013
13.85
-0.1
-0.7168458781362007
08-Jul-2013
13.95
-0.01
-0.07163323782234957
05-Jul-2013
13.96
0.01
0.07168458781362007
04-Jul-2013
13.95
-0.01
-0.07163323782234957
03-Jul-2013
13.96
0
0
02-Jul-2013
13.96
0.03
0.21536252692031588
01-Jul-2013
13.93
0.02
0.14378145219266714
28-Jun-2013
13.91
0.09
0.6512301013024602
27-Jun-2013
13.82
0.06
0.436046511627907
26-Jun-2013
13.76
-0.03
-0.21754894851341552
25-Jun-2013
13.79
-0.14
-1.0050251256281406
24-Jun-2013
13.93
-0.05
-0.35765379113018597
21-Jun-2013
13.98
-0.19
-1.340860973888497
20-Jun-2013
14.17
-0.01
-0.07052186177715092
19-Jun-2013
14.18
0
0
18-Jun-2013
14.18
0.03
0.21201413427561838
17-Jun-2013
14.15
0.05
0.3546099290780142
14-Jun-2013
14.1
0.07
0.4989308624376336
13-Jun-2013
14.03
-0.09
-0.6373937677053825
12-Jun-2013
14.12
-0.08
-0.5633802816901409
11-Jun-2013
14.2
-0.01
-0.07037297677691766
10-Jun-2013
14.21
0.05
0.3531073446327684
07-Jun-2013
14.16
-0.02
-0.14104372355430184
06-Jun-2013
14.18
-0.1
-0.7002801120448179
05-Jun-2013
14.28
-0.02
-0.13986013986013987
04-Jun-2013
14.3
-0.06
-0.4178272980501393
03-Jun-2013
14.36
-0.04
-0.2777777777777778
31-May-2013
14.4
-0.02
-0.13869625520110956
30-May-2013
14.42
-0.06
-0.4143646408839779
29-May-2013
14.48
-0.01
-0.06901311249137336
28-May-2013
14.49
0
0
27-May-2013
14.49
0
0
24-May-2013
14.49
-0.05
-0.343878954607978
23-May-2013
14.54
-0.01
-0.06872852233676977
22-May-2013
14.55
0
0
21-May-2013
14.55
0.03
0.2066115702479339
17-May-2013
14.52
0
0
16-May-2013
14.52
-0.01
-0.06882312456985547
15-May-2013
14.53
-0.01
-0.0687757909215956
14-May-2013
14.54
-0.04
-0.27434842249657065
13-May-2013
14.58
-0.01
-0.06854009595613433
10-May-2013
14.59
0.01
0.06858710562414266
08-May-2013
14.58
0.03
0.20618556701030927
07-May-2013
14.55
0.01
0.0687757909215956
06-May-2013
14.54
0.04
0.27586206896551724
03-May-2013
14.5
0.02
0.13812154696132597
02-May-2013
14.48
0.05
0.3465003465003465
30-Apr-2013
14.43
0.03
0.20833333333333334
29-Apr-2013
14.4
0.02
0.13908205841446453
26-Apr-2013
14.38
0.03
0.21
25-Apr-2013
14.35
0.02
0.14
24-Apr-2013
14.33
0.03
0.21
23-Apr-2013
14.3
0.01
0.07
22-Apr-2013
14.29
0.01
0.07
19-Apr-2013
14.28
0
0
18-Apr-2013
14.28
-0.02
-0.14
17-Apr-2013
14.3
0
0
16-Apr-2013
14.3
-0.03
-0.21
15-Apr-2013
14.33
0.01
0.07
12-Apr-2013
14.32
0.03
0.21
11-Apr-2013
14.29
0.04
0.28
10-Apr-2013
14.25
0.01
0.07
09-Apr-2013
14.24
0.02
0.14
08-Apr-2013
14.22
-0.01
-0.07
05-Apr-2013
14.23
0
0
04-Apr-2013
14.23
0
0
03-Apr-2013
14.23
0.02
0.14
02-Apr-2013
14.21
0.01
0.07
28-Mar-2013
14.2
0
0
27-Mar-2013
14.2
-0.03
-0.21
26-Mar-2013
14.23
0.01
0.07
25-Mar-2013
14.22
0.01
0.07
22-Mar-2013
14.21
-0.01
-0.07
21-Mar-2013
14.22
0.01
0.07
20-Mar-2013
14.21
0
0
19-Mar-2013
14.21
0
0
18-Mar-2013
14.21
0.01
0.07
15-Mar-2013
14.2
0.01
0.07
14-Mar-2013
14.19
0
0
13-Mar-2013
14.19
0.09
0.64
12-Mar-2013
14.1
-0.08
-0.56
11-Mar-2013
14.18
0.02
0.14
08-Mar-2013
14.16
0.01
0.07
07-Mar-2013
14.15
0.01
0.07
06-Mar-2013
14.14
0.03
0.21
05-Mar-2013
14.11
0
0
04-Mar-2013
14.11
0.01
0.07
01-Mar-2013
14.1
0.02
0.14
28-Feb-2013
14.08
0.01
0.07
27-Feb-2013
14.07
-0.01
-0.07
26-Feb-2013
14.08
0.02
0.14
25-Feb-2013
14.06
0.01
0.07
22-Feb-2013
14.05
-0.02
-0.14
21-Feb-2013
14.07
-0.02
-0.14
20-Feb-2013
14.09
0.01
0.07
19-Feb-2013
14.08
0
0
18-Feb-2013
14.08
0.01
0.07
15-Feb-2013
14.07
0.01
0.07
14-Feb-2013
14.06
0.02
0.14
13-Feb-2013
14.04
0
0
12-Feb-2013
14.04
0
0
11-Feb-2013
14.04
0
0
08-Feb-2013
14.04
-0.01
-0.07
07-Feb-2013
14.05
-0.01
-0.07
06-Feb-2013
14.06
0.08
0.57
05-Feb-2013
13.98
-0.12
-0.85
04-Feb-2013
14.1
0.01
0.07
01-Feb-2013
14.09
-0.04
-0.28
31-Jan-2013
14.13
-0.03
-0.21
30-Jan-2013
14.16
-0.03
-0.21
29-Jan-2013
14.19
-0.01
-0.07
28-Jan-2013
14.2
0.02
0.14
25-Jan-2013
14.18
0.01
0.07
24-Jan-2013
14.17
0.01
0.07062146892655367
23-Jan-2013
14.16
0
0
22-Jan-2013
14.16
0
0
21-Jan-2013
14.16
0.01
0.07
18-Jan-2013
14.15
0.02
0.14154281670205238
17-Jan-2013
14.13
0
0
16-Jan-2013
14.13
-0.01
-0.07072135785007072
15-Jan-2013
14.14
0
0
14-Jan-2013
14.14
0.02
0.141643059490085
11-Jan-2013
14.12
0.02
0.14184397163120568
10-Jan-2013
14.1
0.02
0.14204545454545456
09-Jan-2013
14.08
0.01
0.07107320540156362
08-Jan-2013
14.07
0.01
0.07112375533428165
07-Jan-2013
14.06
0.01
0.0711743772241993
04-Jan-2013
14.05
0.03
0.21398002853067047
03-Jan-2013
14.02
0.07
0.5017921146953405
02-Jan-2013
13.95
0
0
31-Dec-2012
13.95
0
0
28-Dec-2012
13.95
0
0
27-Dec-2012
13.95
--
--
21-Dec-2012
13.95
0
0
20-Dec-2012
13.95
0.02
0.14357501794687724
19-Dec-2012
13.93
0.01
0.07183908045977011
18-Dec-2012
13.92
0.01
0.07189072609633357
17-Dec-2012
13.91
0
0
14-Dec-2012
13.91
0.01
0.07194244604316546
13-Dec-2012
13.9
0.01
0.07199424046076314
12-Dec-2012
13.89
0.03
0.21645021645021645
11-Dec-2012
13.86
0.01
0.07220216606498195
10-Dec-2012
13.85
0.02
0.14461315979754158
07-Dec-2012
13.83
0.02
0.14482259232440262
06-Dec-2012
13.81
0.04
0.29048656499636893
05-Dec-2012
13.77
0.03
0.22
04-Dec-2012
13.74
0.02
0.15
03-Dec-2012
13.72
-1356.03
-99
30-Nov-2012
13.7
0.03
0.22
29-Nov-2012
13.67
0.01
0.07
28-Nov-2012
13.66
0.02
0.15
27-Nov-2012
13.64
0.02
0.15
26-Nov-2012
13.62
0.02
0.15
23-Nov-2012
13.6
0
0
22-Nov-2012
13.6
0.02
0.15
21-Nov-2012
13.58
0.03
0.22
20-Nov-2012
13.55
0.03
0.22
19-Nov-2012
13.52
0
0
16-Nov-2012
13.52
-0.06
-0.44
15-Nov-2012
13.58
-0.01
-0.07
14-Nov-2012
13.59
-0.03
-0.22
13-Nov-2012
13.62
0.01
0.07
12-Nov-2012
13.61
-0.04
-0.29
09-Nov-2012
13.65
-0.02
-0.15
08-Nov-2012
13.67
-0.01
-0.07
07-Nov-2012
13.68
0.03
0.22
06-Nov-2012
13.65
0.01
0.07
05-Nov-2012
13.64
0.01
0.07
02-Nov-2012
13.63
-1347.59
-99
31-Oct-2012
13.61
-0.01
-0.07
29-Oct-2012
13.62
-0.02
-0.15
26-Oct-2012
13.64
0.01
0.07
25-Oct-2012
13.63
0
0
24-Oct-2012
13.63
-0.03
-0.22
23-Oct-2012
13.66
-0.01
-0.07
22-Oct-2012
13.67
0
0
19-Oct-2012
13.67
0.01
0.07
18-Oct-2012
13.66
0.03
0.22
17-Oct-2012
13.63
0.04
0.29
16-Oct-2012
13.59
0.02
0.15
15-Oct-2012
13.57
0.01
0.07
12-Oct-2012
13.56
0.02
0.15
11-Oct-2012
13.54
-0.01
-0.07
10-Oct-2012
13.55
-0.01
-0.07
09-Oct-2012
13.56
0
0
08-Oct-2012
13.56
0.03
0.22
05-Oct-2012
13.53
0.02
0.15
04-Oct-2012
13.51
0.01
0.07
03-Oct-2012
13.5
0
0
02-Oct-2012
13.5
0.02
0.15
01-Oct-2012
13.48
-1333.85
-99
28-Sept-2012
13.47
0.02
0.15
27-Sept-2012
13.45
-0.08
-0.59
26-Sept-2012
13.53
-0.03
-0.22
25-Sept-2012
13.56
-0.02
-0.15
24-Sept-2012
13.58
0
0
21-Sept-2012
13.58
-0.02
-0.15
20-Sept-2012
13.6
0
0
19-Sept-2012
13.6
0
0
18-Sept-2012
13.6
0.01
0.07
17-Sept-2012
13.59
0.05
0.37
14-Sept-2012
13.54
0.03
0.22
13-Sept-2012
13.51
0.04
0.3
12-Sept-2012
13.47
-0.06
-0.44
11-Sept-2012
13.53
0.11
0.82
10-Sept-2012
13.42
--
--
07-Sept-2012
13.38
--
--
06-Sept-2012
13.34
--
--
05-Sept-2012
13.33
--
--
04-Sept-2012
13.33
--
--
03-Sept-2012
13.32
--
--
31-Aug-2012
13.31
0
0
30-Aug-2012
13.31
--
--
29-Aug-2012
13.3
--
--
28-Aug-2012
13.29
--
--
27-Aug-2012
13.28
--
--
24-Aug-2012
13.28
--
--
23-Aug-2012
13.28
--
--
22-Aug-2012
13.28
--
--
21-Aug-2012
13.26
--
--
20-Aug-2012
13.26
--
--
17-Aug-2012
13.24
--
--
16-Aug-2012
13.24
--
--
14-Aug-2012
13.26
--
--
13-Aug-2012
13.26
--
--
10-Aug-2012
13.26
--
--
09-Aug-2012
13.26
--
--
08-Aug-2012
13.26
--
--
07-Aug-2012
13.23
--
--
06-Aug-2012
13.21
--
--
03-Aug-2012
13.17
--
--
02-Aug-2012
13.17
--
--
01-Aug-2012
13.15
--
--
31-Jul-2012
13.13
0.03
0.23
30-Jul-2012
13.1
--
--
27-Jul-2012
13.07
--
--
26-Jul-2012
13.04
--
--
25-Jul-2012
13.04
--
--
24-Jul-2012
13.05
--
--
23-Jul-2012
13.09
--
--
20-Jul-2012
13.08
--
--
19-Jul-2012
13.06
--
--
18-Jul-2012
13.13
--
--
17-Jul-2012
13.03
--
--
16-Jul-2012
13.03
--
--
13-Jul-2012
13.01
--
--
12-Jul-2012
13.03
--
--
11-Jul-2012
13.02
--
--
10-Jul-2012
13.01
--
--
09-Jul-2012
13.01
--
--
06-Jul-2012
13
--
--
05-Jul-2012
12.99
--
--
04-Jul-2012
12.98
--
--
03-Jul-2012
12.95
--
--
02-Jul-2012
13.02
--
--
29-Jun-2012
12.87
0
0
28-Jun-2012
12.87
--
--
27-Jun-2012
12.86
--
--
26-Jun-2012
12.85
--
--
25-Jun-2012
12.88
--
--
22-Jun-2012
12.87
--
--
21-Jun-2012
12.86
--
--
20-Jun-2012
12.82
--
--
19-Jun-2012
12.75
--
--
18-Jun-2012
12.74
--
--
15-Jun-2012
12.62
--
--
14-Jun-2012
12.7
--
--
13-Jun-2012
12.69
--
--
12-Jun-2012
12.62
--
--
11-Jun-2012
12.7
--
--
08-Jun-2012
12.68
--
--
07-Jun-2012
12.6
--
--
06-Jun-2012
12.45
--
--
05-Jun-2012
12.56
--
--
04-Jun-2012
12.59
--
--
01-Jun-2012
12.65
--
--
31-May-2012
12.66
-0.02
-0.16
30-May-2012
12.68
--
--
29-May-2012
12.66
--
--
25-May-2012
12.64
--
--
24-May-2012
12.64
--
--
23-May-2012
12.67
--
--
22-May-2012
12.63
--
--
21-May-2012
12.68
--
--
18-May-2012
12.63
--
--
16-May-2012
12.86
--
--
15-May-2012
12.88
--
--
14-May-2012
12.92
--
--
11-May-2012
12.92
--
--
10-May-2012
12.91
--
--
09-May-2012
12.93
--
--
08-May-2012
12.94
--
--
07-May-2012
12.94
--
--
04-May-2012
12.93
--
--
03-May-2012
12.91
--
--
02-May-2012
12.9
--
--
30-Apr-2012
12.84
0.03
0.23
27-Apr-2012
12.81
--
--
26-Apr-2012
12.8
--
--
25-Apr-2012
12.76
--
--
24-Apr-2012
12.73
--
--
23-Apr-2012
12.74
--
--
20-Apr-2012
12.73
--
--
19-Apr-2012
12.73
--
--
18-Apr-2012
12.72
--
--
17-Apr-2012
12.69
--
--
16-Apr-2012
12.69
--
--
13-Apr-2012
12.68
--
--
12-Apr-2012
12.65
--
--
11-Apr-2012
12.66
--
--
10-Apr-2012
12.69
--
--
05-Apr-2012
12.74
--
--
04-Apr-2012
12.76
--
--
03-Apr-2012
12.76
--
--
02-Apr-2012
12.75
--
--
30-Mar-2012
12.74
-0.02
-0.16
29-Mar-2012
12.76
--
--
28-Mar-2012
12.76
--
--
27-Mar-2012
12.75
--
--
26-Mar-2012
12.74
--
--
23-Mar-2012
12.74
--
--
22-Mar-2012
12.76
--
--
21-Mar-2012
12.76
--
--
20-Mar-2012
12.77
--
--
19-Mar-2012
12.76
--
--
16-Mar-2012
12.75
--
--
15-Mar-2012
12.76
--
--
14-Mar-2012
12.75
--
--
13-Mar-2012
12.73
--
--
12-Mar-2012
12.72
--
--
09-Mar-2012
12.7
--
--
08-Mar-2012
12.68
--
--
07-Mar-2012
12.66
--
--
06-Mar-2012
12.75
--
--
05-Mar-2012
12.78
--
--
02-Mar-2012
12.78
--
--
01-Mar-2012
12.77
--
--
29-Feb-2012
12.75
0.02
0.16
28-Feb-2012
12.73
--
--
27-Feb-2012
12.72
--
--
24-Feb-2012
12.68
--
--
23-Feb-2012
12.65
--
--
22-Feb-2012
12.63
--
--
21-Feb-2012
12.62
--
--
20-Feb-2012
12.61
--
--
17-Feb-2012
12.58
--
--
16-Feb-2012
12.58
--
--
15-Feb-2012
12.59
--
--
14-Feb-2012
12.6
--
--
13-Feb-2012
12.58
--
--
10-Feb-2012
12.69
--
--
09-Feb-2012
12.6
--
--
08-Feb-2012
12.59
--
--
07-Feb-2012
12.58
--
--
06-Feb-2012
12.57
--
--
03-Feb-2012
12.54
--
--
02-Feb-2012
12.53
--
--
01-Feb-2012
12.5
--
--
31-Jan-2012
12.55
0.08
0.64
30-Jan-2012
12.47
--
--
27-Jan-2012
12.46
--
--
26-Jan-2012
12.43
--
--
25-Jan-2012
12.38
--
--
24-Jan-2012
12.36
--
--
23-Jan-2012
12.34
--
--
20-Jan-2012
12.4
--
--
19-Jan-2012
12.28
--
--
18-Jan-2012
12.26
--
--
17-Jan-2012
12.24
--
--
16-Jan-2012
12.23
--
--
13-Jan-2012
12.32
--
--
12-Jan-2012
12.23
--
--
11-Jan-2012
12.22
--
--
10-Jan-2012
12.11
--
--
09-Jan-2012
12.19
--
--
06-Jan-2012
12.17
--
--
05-Jan-2012
12.16
--
--
04-Jan-2012
12.23
--
--
03-Jan-2012
12.09
--
--
02-Jan-2012
12.08
--
--
30-Dec-2011
12.06
0.01
0.08
29-Dec-2011
12.05
--
--
28-Dec-2011
12.04
--
--
27-Dec-2011
12.03
--
--
23-Dec-2011
12.01
--
--
22-Dec-2011
11.98
--
--
21-Dec-2011
11.97
--
--
20-Dec-2011
11.94
--
--
19-Dec-2011
11.94
--
--
16-Dec-2011
11.92
--
--
15-Dec-2011
11.93
--
--
14-Dec-2011
11.93
--
--
13-Dec-2011
11.93
--
--
12-Dec-2011
11.95
--
--
09-Dec-2011
11.95
--
--
08-Dec-2011
11.96
--
--
07-Dec-2011
11.93
--
--
06-Dec-2011
11.92
--
--
05-Dec-2011
11.87
--
--
02-Dec-2011
11.82
--
--
01-Dec-2011
11.78
--
--
30-Nov-2011
11.71
-0.01
-0.09
29-Nov-2011
11.72
--
--
28-Nov-2011
11.69
--
--
25-Nov-2011
11.7
--
--
24-Nov-2011
11.71
--
--
23-Nov-2011
11.76
--
--
22-Nov-2011
11.81
--
--
21-Nov-2011
11.87
--
--
18-Nov-2011
11.88
--
--
17-Nov-2011
11.91
--
--
16-Nov-2011
11.92
--
--
15-Nov-2011
11.87
--
--
14-Nov-2011
11.96
--
--
11-Nov-2011
11.94
--
--
10-Nov-2011
11.96
--
--
09-Nov-2011
11.95
--
--
08-Nov-2011
12.03
--
--
07-Nov-2011
12.03
--
--
04-Nov-2011
12.03
--
--
03-Nov-2011
11.98
--
--
02-Nov-2011
11.96
--
--
31-Oct-2011
12.09
-0.07
-0.58
28-Oct-2011
12.16
--
--
27-Oct-2011
11.96
--
--
26-Oct-2011
11.92
--
--
25-Oct-2011
11.87
--
--
24-Oct-2011
11.81
--
--
21-Oct-2011
11.74
--
--
20-Oct-2011
11.72
--
--
19-Oct-2011
11.63
--
--
18-Oct-2011
11.62
--
--
17-Oct-2011
11.6
--
--
14-Oct-2011
11.54
--
--
13-Oct-2011
11.51
--
--
12-Oct-2011
11.39
--
--
11-Oct-2011
11.32
--
--
10-Oct-2011
11.29
--
--
07-Oct-2011
11.23
--
--
06-Oct-2011
11.14
--
--
05-Oct-2011
11.13
--
--
04-Oct-2011
11.21
--
--
03-Oct-2011
11.39
--
--
30-Sept-2011
11.47
-0.04
-0.35
29-Sept-2011
11.51
--
--
28-Sept-2011
11.54
--
--
27-Sept-2011
11.53
--
--
26-Sept-2011
11.53
--
--
23-Sept-2011
11.6
--
--
22-Sept-2011
11.78
--
--
21-Sept-2011
11.71
--
--
20-Sept-2011
11.69
--
--
19-Sept-2011
11.73
--
--
16-Sept-2011
11.7
--
--
15-Sept-2011
11.67
--
--
14-Sept-2011
11.65
--
--
13-Sept-2011
11.67
--
--
12-Sept-2011
11.76
--
--
09-Sept-2011
11.8
--
--
08-Sept-2011
11.77
--
--
07-Sept-2011
11.73
--
--
06-Sept-2011
11.83
--
--
05-Sept-2011
11.85
--
--
02-Sept-2011
11.85
--
--
01-Sept-2011
11.81
--
--
31-Aug-2011
11.72
0.04
0.34
30-Aug-2011
11.68
--
--
29-Aug-2011
11.64
--
--
26-Aug-2011
11.66
--
--
25-Aug-2011
11.63
--
--
24-Aug-2011
11.68
--
--
23-Aug-2011
11.76
--
--
22-Aug-2011
11.78
--
--
19-Aug-2011
11.83
--
--
18-Aug-2011
11.89
--
--
17-Aug-2011
11.85
--
--
16-Aug-2011
11.83
--
--
12-Aug-2011
11.65
--
--
11-Aug-2011
11.74
--
--
10-Aug-2011
11.78
--
--
09-Aug-2011
11.82
--
--
08-Aug-2011
12.16
--
--
05-Aug-2011
12.24
--
--
04-Aug-2011
12.34
--
--
03-Aug-2011
12.39
--
--
02-Aug-2011
12.44
--
--
01-Aug-2011
12.44
--
--
29-Jul-2011
12.45
-0.01
-0.08
28-Jul-2011
12.46
--
--
27-Jul-2011
12.47
--
--
26-Jul-2011
12.47
--
--
25-Jul-2011
12.46
--
--
22-Jul-2011
12.44
--
--
21-Jul-2011
12.4
--
--
20-Jul-2011
12.38
--
--
19-Jul-2011
12.37
--
--
18-Jul-2011
12.39
--
--
15-Jul-2011
12.37
--
--
14-Jul-2011
12.36
--
--
13-Jul-2011
12.34
--
--
12-Jul-2011
12.36
--
--
11-Jul-2011
12.33
--
--
08-Jul-2011
12.42
--
--
07-Jul-2011
12.38
--
--
06-Jul-2011
12.37
--
--
05-Jul-2011
12.35
--
--
04-Jul-2011
12.35
--
--
01-Jul-2011
12.32
--
--
30-Jun-2011
12.16
-0.04
-0.33
29-Jun-2011
12.2
--
--
28-Jun-2011
12.18
--
--
27-Jun-2011
12.19
--
--
24-Jun-2011
12.11
--
--
22-Jun-2011
12.2
--
--
21-Jun-2011
12.17
--
--
20-Jun-2011
12.2
--
--
17-Jun-2011
12.19
--
--
16-Jun-2011
12.24
--
--
15-Jun-2011
12.27
--
--
14-Jun-2011
12.27
--
--
10-Jun-2011
12.23
--
--
09-Jun-2011
12.33
--
--
08-Jun-2011
12.37
--
--
07-Jun-2011
12.39
--
--
06-Jun-2011
12.4
--
--
03-Jun-2011
12.42
--
--
01-Jun-2011
12.44
--
--
31-May-2011
12.43
0
0
30-May-2011
12.43
--
--
27-May-2011
12.42
--
--
26-May-2011
12.42
--
--
25-May-2011
12.43
--
--
24-May-2011
12.43
--
--
23-May-2011
12.46
--
--
20-May-2011
12.47
--
--
19-May-2011
12.47
--
--
18-May-2011
12.57
--
--
17-May-2011
12.47
--
--
16-May-2011
12.47
--
--
13-May-2011
12.47
--
--
12-May-2011
12.47
--
--
11-May-2011
12.47
--
--
10-May-2011
12.46
--
--
09-May-2011
12.46
--
--
06-May-2011
12.44
--
--
05-May-2011
12.56
--
--
04-May-2011
12.44
--
--
03-May-2011
12.44
--
--
02-May-2011
12.43
--
--
29-Apr-2011
12.52
0.13
1.05
28-Apr-2011
12.39
--
--
27-Apr-2011
12.38
--
--
26-Apr-2011
12.37
--
--
21-Apr-2011
12.36
--
--
20-Apr-2011
12.33
--
--
19-Apr-2011
12.31
--
--
18-Apr-2011
12.33
--
--
15-Apr-2011
12.32
--
--
14-Apr-2011
12.33
--
--
13-Apr-2011
12.32
--
--
12-Apr-2011
12.34
--
--
11-Apr-2011
12.45
--
--
08-Apr-2011
12.33
--
--
07-Apr-2011
12.32
--
--
06-Apr-2011
12.41
--
--
05-Apr-2011
12.28
--
--
04-Apr-2011
12.26
--
--
01-Apr-2011
12.23
--
--
31-Mar-2011
12.34
0.12
0.98
30-Mar-2011
12.22
--
--
29-Mar-2011
12.22
--
--
28-Mar-2011
12.22
--
--
25-Mar-2011
12.21
--
--
24-Mar-2011
12.2
--
--
23-Mar-2011
12.19
--
--
22-Mar-2011
12.19
--
--
21-Mar-2011
12.17
--
--
18-Mar-2011
12.14
--
--
17-Mar-2011
12.13
--
--
16-Mar-2011
12.13
--
--
15-Mar-2011
12.18
--
--
14-Mar-2011
12.1
--
--
11-Mar-2011
12.21
--
--
10-Mar-2011
12.24
--
--
09-Mar-2011
12.36
--
--
08-Mar-2011
12.25
--
--
07-Mar-2011
12.25
--
--
04-Mar-2011
12.24
--
--
03-Mar-2011
12.23
--
--
02-Mar-2011
12.34
--
--
01-Mar-2011
12.22
--
--
28-Feb-2011
12.21
0.02
0.16
25-Feb-2011
12.19
--
--
24-Feb-2011
12.2
--
--
23-Feb-2011
12.22
--
--
22-Feb-2011
12.35
--
--
21-Feb-2011
12.34
--
--
18-Feb-2011
12.22
--
--
17-Feb-2011
12.2
--
--
16-Feb-2011
12.19
--
--
15-Feb-2011
12.19
--
--
14-Feb-2011
12.3
--
--
11-Feb-2011
12.17
--
--
10-Feb-2011
12.18
--
--
09-Feb-2011
12.19
--
--
08-Feb-2011
12.28
--
--
07-Feb-2011
12.15
--
--
04-Feb-2011
12.13
--
--
03-Feb-2011
12.11
--
--
02-Feb-2011
12.21
--
--
01-Feb-2011
12.08
--
--
31-Jan-2011
12.08
-0.11
-0.9
28-Jan-2011
12.19
--
--
27-Jan-2011
12.06
--
--
26-Jan-2011
12.05
--
--
25-Jan-2011
12.14
--
--
24-Jan-2011
12.01
--
--
21-Jan-2011
12
--
--
20-Jan-2011
12
--
--
19-Jan-2011
12.12
--
--
18-Jan-2011
12
--
--
17-Jan-2011
12
--
--
14-Jan-2011
11.98
--
--
13-Jan-2011
12.08
--
--
12-Jan-2011
11.94
--
--
11-Jan-2011
11.91
--
--
10-Jan-2011
11.93
--
--
07-Jan-2011
11.92
--
--
06-Jan-2011
12.01
--
--
05-Jan-2011
11.89
--
--
04-Jan-2011
11.95
--
--
03-Jan-2011
11.81
--
--
31-Dec-2010
11.8
-0.08
-0.67
30-Dec-2010
11.88
--
--
29-Dec-2010
11.77
--
--
28-Dec-2010
11.77
--
--
27-Dec-2010
11.76
--
--
23-Dec-2010
11.75
--
--
22-Dec-2010
11.84
--
--
21-Dec-2010
11.71
--
--
20-Dec-2010
11.6
--
--
17-Dec-2010
11.7
--
--
16-Dec-2010
11.6
--
--
15-Dec-2010
11.71
--
--
14-Dec-2010
11.72
--
--
13-Dec-2010
11.72
--
--
10-Dec-2010
11.7
--
--
09-Dec-2010
11.81
--
--
08-Dec-2010
11.72
--
--
07-Dec-2010
11.69
--
--
06-Dec-2010
11.67
--
--
03-Dec-2010
11.64
--
--
02-Dec-2010
11.61
--
--
01-Dec-2010
11.57
--
--
30-Nov-2010
11.5
-0.04
-0.35
29-Nov-2010
11.54
--
--
26-Nov-2010
11.64
--
--
25-Nov-2010
11.54
--
--
24-Nov-2010
11.65
--
--
23-Nov-2010
11.7
--
--
22-Nov-2010
11.72
--
--
19-Nov-2010
11.72
--
--
18-Nov-2010
11.69
--
--
17-Nov-2010
11.7
--
--
16-Nov-2010
11.87
--
--
15-Nov-2010
11.79
--
--
12-Nov-2010
11.83
--
--
11-Nov-2010
11.84
--
--
10-Nov-2010
11.97
--
--
09-Nov-2010
11.86
--
--
08-Nov-2010
11.86
--
--
05-Nov-2010
11.83
--
--
04-Nov-2010
11.89
--
--
03-Nov-2010
11.77
--
--
02-Nov-2010
11.86
--
--
29-Oct-2010
11.85
0.12
1.02
28-Oct-2010
11.73
--
--
27-Oct-2010
11.72
--
--
26-Oct-2010
11.7
--
--
25-Oct-2010
11.68
--
--
22-Oct-2010
11.66
--
--
21-Oct-2010
11.65
--
--
20-Oct-2010
11.64
--
--
19-Oct-2010
11.65
--
--
18-Oct-2010
11.64
--
--
15-Oct-2010
11.65
--
--
14-Oct-2010
11.77
--
--
13-Oct-2010
11.73
--
--
12-Oct-2010
11.62
--
--
11-Oct-2010
11.61
--
--
08-Oct-2010
11.7
--
--
07-Oct-2010
11.68
--
--
06-Oct-2010
11.64
--
--
05-Oct-2010
11.51
--
--
04-Oct-2010
11.5
--
--
01-Oct-2010
11.47
--
--
30-Sept-2010
11.55
0.11
0.96
29-Sept-2010
11.44
--
--
28-Sept-2010
11.42
--
--
27-Sept-2010
11.52
--
--
24-Sept-2010
11.4
--
--
23-Sept-2010
11.41
--
--
22-Sept-2010
11.52
--
--
21-Sept-2010
11.3
--
--
20-Sept-2010
11.38
--
--
17-Sept-2010
11.37
--
--
16-Sept-2010
11.45
--
--
15-Sept-2010
11.33
--
--
14-Sept-2010
11.31
--
--
13-Sept-2010
11.28
--
--
10-Sept-2010
11.35
--
--
09-Sept-2010
11.13
--
--
08-Sept-2010
11.22
--
--
07-Sept-2010
11.22
--
--
06-Sept-2010
11.11
--
--
03-Sept-2010
11.08
--
--
02-Sept-2010
11.05
--
--
01-Sept-2010
11.01
--
--
31-Aug-2010
11.01
-0.1
-0.9
30-Aug-2010
11.11
--
--
27-Aug-2010
11.1
--
--
26-Aug-2010
11.11
--
--
25-Aug-2010
11.12
--
--
24-Aug-2010
11.14
--
--
23-Aug-2010
11.14
--
--
20-Aug-2010
11.14
--
--
19-Aug-2010
11.14
--
--
18-Aug-2010
11.12
--
--
17-Aug-2010
11.1
--
--
16-Aug-2010
11.1
--
--
13-Aug-2010
11.09
--
--
12-Aug-2010
11.11
--
--
11-Aug-2010
11.16
--
--
10-Aug-2010
11.29
--
--
09-Aug-2010
11.28
--
--
06-Aug-2010
11.28
--
--
05-Aug-2010
11.27
--
--
04-Aug-2010
11.25
--
--
03-Aug-2010
11.14
--
--
02-Aug-2010
11.22
--
--
30-Jul-2010
11.1
-0.09
-0.8
29-Jul-2010
11.19
--
--
28-Jul-2010
11.18
--
--
27-Jul-2010
11.06
--
--
26-Jul-2010
10.92
--
--
23-Jul-2010
10.99
--
--
22-Jul-2010
10.96
--
--
21-Jul-2010
10.93
--
--
20-Jul-2010
10.93
--
--
19-Jul-2010
10.92
--
--
16-Jul-2010
10.92
--
--
15-Jul-2010
10.91
--
--
14-Jul-2010
10.89
--
--
13-Jul-2010
10.84
--
--
12-Jul-2010
10.82
--
--
09-Jul-2010
10.79
--
--
08-Jul-2010
10.86
--
--
07-Jul-2010
10.74
--
--
06-Jul-2010
10.73
--
--
05-Jul-2010
10.72
--
--
02-Jul-2010
10.71
--
--
01-Jul-2010
10.72
--
--
30-Jun-2010
10.73
-0.04
-0.37
29-Jun-2010
10.77
--
--
28-Jun-2010
10.76
--
--
25-Jun-2010
10.76
--
--
24-Jun-2010
10.78
--
--
22-Jun-2010
10.8
--
--
21-Jun-2010
10.76
--
--
18-Jun-2010
10.72
--
--
17-Jun-2010
10.68
--
--
16-Jun-2010
10.54
--
--
15-Jun-2010
10.6
--
--
14-Jun-2010
10.58
--
--
11-Jun-2010
10.57
--
--
10-Jun-2010
10.56
--
--
09-Jun-2010
10.48
--
--
08-Jun-2010
10.61
--
--
07-Jun-2010
10.64
--
--
04-Jun-2010
10.69
--
--
03-Jun-2010
10.55
--
--
02-Jun-2010
10.65
--
--
01-Jun-2010
10.67
--
--
31-May-2010
10.68
0.12
1.14
28-May-2010
10.56
--
--
27-May-2010
10.6
--
--
26-May-2010
10.53
--
--
25-May-2010
10.5
--
--
21-May-2010
10.51
--
--
20-May-2010
10.73
--
--
19-May-2010
10.79
--
--
18-May-2010
10.82
--
--
17-May-2010
10.84
--
--
14-May-2010
11
--
--
12-May-2010
10.92
--
--
11-May-2010
10.85
--
--
10-May-2010
10.77
--
--
07-May-2010
10.75
--
--
06-May-2010
10.88
--
--
05-May-2010
11.06
--
--
04-May-2010
11.1
--
--
03-May-2010
11.1
--
--
30-Apr-2010
11.09
0.02
0.18
29-Apr-2010
11.07
--
--
28-Apr-2010
11.08
--
--
27-Apr-2010
11.1
--
--
26-Apr-2010
11.09
--
--
23-Apr-2010
11.08
--
--
22-Apr-2010
11.07
--
--
21-Apr-2010
11.06
--
--
20-Apr-2010
11.04
--
--
19-Apr-2010
11.05
--
--
16-Apr-2010
11.18
--
--
15-Apr-2010
11.02
--
--
14-Apr-2010
10.99
--
--
13-Apr-2010
10.98
--
--
12-Apr-2010
10.95
--
--
09-Apr-2010
10.92
--
--
08-Apr-2010
10.91
--
--
07-Apr-2010
10.91
--
--
06-Apr-2010
10.9
--
--
01-Apr-2010
10.87
--
--
31-Mar-2010
10.87
0
0
30-Mar-2010
10.87
--
--
29-Mar-2010
10.85
--
--
26-Mar-2010
10.83
--
--
25-Mar-2010
10.81
--
--
24-Mar-2010
10.81
--
--
23-Mar-2010
10.79
--
--
22-Mar-2010
10.79
--
--
19-Mar-2010
10.8
--
--
18-Mar-2010
10.78
--
--
17-Mar-2010
10.77
--
--
16-Mar-2010
10.75
--
--
15-Mar-2010
10.75
--
--
12-Mar-2010
10.87
--
--
11-Mar-2010
10.73
--
--
10-Mar-2010
10.71
--
--
09-Mar-2010
10.68
--
--
08-Mar-2010
10.65
--
--
05-Mar-2010
10.61
--
--
04-Mar-2010
10.6
--
--
03-Mar-2010
10.69
--
--
02-Mar-2010
10.52
--
--
01-Mar-2010
10.49
--
--
26-Feb-2010
10.47
-0.01
-0.1
25-Feb-2010
10.48
--
--
24-Feb-2010
10.47
--
--
23-Feb-2010
10.49
--
--
22-Feb-2010
10.46
--
--
19-Feb-2010
10.42
--
--
18-Feb-2010
10.37
--
--
17-Feb-2010
10.32
--
--
16-Feb-2010
10.31
--
--
15-Feb-2010
10.31
--
--
12-Feb-2010
10.32
--
--
11-Feb-2010
10.36
--
--
10-Feb-2010
10.39
--
--
09-Feb-2010
10.28
--
--
08-Feb-2010
10.44
--
--
05-Feb-2010
10.49
--
--
04-Feb-2010
10.53
--
--
03-Feb-2010
10.53
--
--
02-Feb-2010
10.51
--
--
01-Feb-2010
10.52
--
--
29-Jan-2010
10.51
0
0
28-Jan-2010
10.51
--
--
27-Jan-2010
10.51
--
--
26-Jan-2010
10.52
--
--
25-Jan-2010
10.54
--
--
22-Jan-2010
10.58
--
--
21-Jan-2010
10.62
--
--
20-Jan-2010
10.63
--
--
19-Jan-2010
10.63
--
--
18-Jan-2010
10.63
--
--
15-Jan-2010
10.76
--
--
14-Jan-2010
10.62
--
--
13-Jan-2010
10.63
--
--
12-Jan-2010
10.64
--
--
11-Jan-2010
10.62
--
--
08-Jan-2010
10.72
--
--
07-Jan-2010
10.55
--
--
06-Jan-2010
10.61
--
--
05-Jan-2010
10.44
--
--
04-Jan-2010
10.38
--
--
31-Dec-2009
10.35
0.01
0.1
30-Dec-2009
10.34
--
--
29-Dec-2009
10.33
--
--
28-Dec-2009
10.33
--
--
23-Dec-2009
10.31
--
--
22-Dec-2009
10.29
--
--
21-Dec-2009
10.28
--
--
18-Dec-2009
10.27
--
--
17-Dec-2009
10.26
--
--
16-Dec-2009
10.24
--
--
15-Dec-2009
10.22
--
--
14-Dec-2009
10.19
--
--
11-Dec-2009
10.18
--
--
10-Dec-2009
10.17
--
--
09-Dec-2009
10.16
--
--
08-Dec-2009
10.15
--
--
07-Dec-2009
10.14
--
--
04-Dec-2009
10.12
--
--
03-Dec-2009
10.1
--
--
02-Dec-2009
10.09
--
--
01-Dec-2009
10.05
--
--
30-Nov-2009
10.06
-0.01
-0.1
27-Nov-2009
10.07
--
--
26-Nov-2009
10.07
--
--
25-Nov-2009
10.07
--
--
24-Nov-2009
10.06
--
--
23-Nov-2009
10.05
--
--
20-Nov-2009
10.06
--
--
19-Nov-2009
10.07
--
--
18-Nov-2009
10.07
--
--
17-Nov-2009
10.07
--
--
16-Nov-2009
10.05
--
--
13-Nov-2009
10.04
--
--
12-Nov-2009
10.03
--
--
11-Nov-2009
10.02
--
--
10-Nov-2009
9.99
--
--
09-Nov-2009
9.97
--
--
06-Nov-2009
9.97
--
--
05-Nov-2009
9.95
--
--
04-Nov-2009
9.95
--
--
03-Nov-2009
9.96
--
--
02-Nov-2009
9.98
--
--
30-Oct-2009
9.95
-0.02
-0.2
29-Oct-2009
9.97
--
--
28-Oct-2009
9.99
--
--
27-Oct-2009
9.99
--
--
26-Oct-2009
9.99
--
--
23-Oct-2009
9.99
--
--
22-Oct-2009
9.98
--
--
21-Oct-2009
9.98
--
--
20-Oct-2009
9.96
--
--
19-Oct-2009
9.93
--
--
16-Oct-2009
9.93
--
--
15-Oct-2009
9.93
--
--
14-Oct-2009
9.9
--
--
13-Oct-2009
9.9
--
--
12-Oct-2009
9.9
--
--
09-Oct-2009
9.89
--
--
08-Oct-2009
9.87
--
--
07-Oct-2009
9.86
--
--
06-Oct-2009
9.83
--
--
05-Oct-2009
9.82
--
--
02-Oct-2009
9.84
--
--
01-Oct-2009
9.86
--
--
30-Sept-2009
9.86
0
0
29-Sept-2009
9.86
--
--
28-Sept-2009
9.86
--
--
25-Sept-2009
9.86
--
--
24-Sept-2009
9.84
--
--
23-Sept-2009
9.81
--
--
22-Sept-2009
9.78
--
--
21-Sept-2009
9.78
--
--
18-Sept-2009
9.75
--
--
17-Sept-2009
9.72
--
--
16-Sept-2009
9.67
--
--
15-Sept-2009
9.6
--
--
14-Sept-2009
9.54
--
--
11-Sept-2009
9.5
--
--
10-Sept-2009
9.46
--
--
09-Sept-2009
9.43
--
--
08-Sept-2009
9.3
--
--
07-Sept-2009
9.41
--
--
04-Sept-2009
9.4
--
--
03-Sept-2009
9.39
--
--
02-Sept-2009
9.39
--
--
01-Sept-2009
9.4
--
--
31-Aug-2009
9.39
0.02
0.21
28-Aug-2009
9.37
--
--
27-Aug-2009
9.36
--
--
26-Aug-2009
9.34
--
--
25-Aug-2009
9.32
--
--
24-Aug-2009
9.31
--
--
21-Aug-2009
9.29
--
--
20-Aug-2009
9.3
--
--
19-Aug-2009
9.31
--
--
18-Aug-2009
9.2
--
--
17-Aug-2009
9.38
--
--
14-Aug-2009
9.38
--
--
13-Aug-2009
9.38
--
--
12-Aug-2009
9.41
--
--
11-Aug-2009
9.42
--
--
10-Aug-2009
9.4
--
--
07-Aug-2009
9.26
--
--
06-Aug-2009
9.37
--
--
05-Aug-2009
9.34
--
--
04-Aug-2009
9.31
--
--
03-Aug-2009
9.27
--
--
31-Jul-2009
9.09
-0.05
-0.55
30-Jul-2009
9.14
--
--
29-Jul-2009
9.11
--
--
28-Jul-2009
9.08
--
--
27-Jul-2009
9.04
--
--
24-Jul-2009
9
--
--
23-Jul-2009
8.95
--
--
22-Jul-2009
8.94
--
--
21-Jul-2009
8.88
--
--
20-Jul-2009
8.83
--
--
17-Jul-2009
8.8
--
--
16-Jul-2009
8.79
--
--
15-Jul-2009
8.74
--
--
14-Jul-2009
8.73
--
--
13-Jul-2009
8.72
--
--
10-Jul-2009
8.71
--
--
09-Jul-2009
8.71
--
--
08-Jul-2009
8.72
--
--
07-Jul-2009
8.73
--
--
06-Jul-2009
8.77
--
--
03-Jul-2009
8.74
--
--
02-Jul-2009
8.75
--
--
01-Jul-2009
8.72
--
--
30-Jun-2009
8.69
0.03
0.35
29-Jun-2009
8.66
--
--
26-Jun-2009
8.65
--
--
25-Jun-2009
8.64
--
--
24-Jun-2009
8.62
--
--
22-Jun-2009
8.7
--
--
19-Jun-2009
8.68
--
--
18-Jun-2009
8.74
--
--
17-Jun-2009
8.77
--
--
16-Jun-2009
8.79
--
--
15-Jun-2009
8.8
--
--
12-Jun-2009
8.89
--
--
11-Jun-2009
8.75
--
--
10-Jun-2009
8.84
--
--
09-Jun-2009
8.7
--
--
08-Jun-2009
8.7
--
--
05-Jun-2009
8.68
--
--
04-Jun-2009
8.66
--
--
03-Jun-2009
8.65
--
--
02-Jun-2009
8.6
--
--
29-May-2009
8.49
0.01
0.12
28-May-2009
8.48
--
--
27-May-2009
8.46
--
--
26-May-2009
8.55
--
--
25-May-2009
8.54
--
--
22-May-2009
8.43
--
--
20-May-2009
8.39
--
--
19-May-2009
8.36
--
--
18-May-2009
8.35
--
--
15-May-2009
8.36
--
--
14-May-2009
8.48
--
--
13-May-2009
8.51
--
--
12-May-2009
8.52
--
--
11-May-2009
8.4
--
--
08-May-2009
8.47
--
--
07-May-2009
8.27
--
--
06-May-2009
8.21
--
--
05-May-2009
8.28
--
--
04-May-2009
8.12
--
--
30-Apr-2009
8.01
0.08
1.01
29-Apr-2009
7.93
--
--
28-Apr-2009
7.91
--
--
27-Apr-2009
7.92
--
--
24-Apr-2009
7.84
--
--
23-Apr-2009
7.82
--
--
22-Apr-2009
7.81
--
--
21-Apr-2009
7.81
--
--
20-Apr-2009
7.84
--
--
17-Apr-2009
7.74
--
--
16-Apr-2009
7.67
--
--
15-Apr-2009
7.63
--
--
14-Apr-2009
7.57
--
--
09-Apr-2009
7.48
--
--
08-Apr-2009
7.45
--
--
07-Apr-2009
7.46
--
--
06-Apr-2009
7.44
--
--
03-Apr-2009
7.41
--
--
02-Apr-2009
7.34
--
--
01-Apr-2009
7.34
--
--
31-Mar-2009
7.32
-0.05
-0.68
30-Mar-2009
7.37
--
--
27-Mar-2009
7.35
--
--
26-Mar-2009
7.29
--
--
25-Mar-2009
7.27
--
--
24-Mar-2009
7.22
--
--
23-Mar-2009
7.19
--
--
20-Mar-2009
7.18
--
--
19-Mar-2009
7.23
--
--
18-Mar-2009
7.14
--
--
17-Mar-2009
7.14
--
--
16-Mar-2009
7.1
--
--
13-Mar-2009
7.04
--
--
12-Mar-2009
7.04
--
--
11-Mar-2009
6.99
--
--
10-Mar-2009
6.96
--
--
09-Mar-2009
7
--
--
06-Mar-2009
7.03
--
--
05-Mar-2009
7.1
--
--
04-Mar-2009
7.15
--
--
03-Mar-2009
7.21
--
--
02-Mar-2009
7.28
--
--
27-Feb-2009
7.28
0.02
0.28
26-Feb-2009
7.26
--
--
25-Feb-2009
7.27
--
--
24-Feb-2009
7.33
--
--
23-Feb-2009
7.35
--
--
20-Feb-2009
7.39
--
--
19-Feb-2009
7.41
--
--
18-Feb-2009
7.45
--
--
17-Feb-2009
7.49
--
--
16-Feb-2009
7.49
--
--
13-Feb-2009
7.48
--
--
12-Feb-2009
7.51
--
--
11-Feb-2009
7.51
--
--
10-Feb-2009
7.41
--
--
09-Feb-2009
7.49
--
--
06-Feb-2009
7.47
--
--
05-Feb-2009
7.45
--
--
04-Feb-2009
7.48
--
--
03-Feb-2009
7.56
--
--
02-Feb-2009
7.47
--
--
30-Jan-2009
7.5
0.02
0.27
29-Jan-2009
7.48
--
--
28-Jan-2009
7.42
--
--
27-Jan-2009
7.5
--
--
26-Jan-2009
7.4
--
--
23-Jan-2009
7.48
--
--
22-Jan-2009
7.37
--
--
21-Jan-2009
7.46
--
--
20-Jan-2009
7.43
--
--
19-Jan-2009
7.42
--
--
16-Jan-2009
7.37
--
--
15-Jan-2009
7.42
--
--
14-Jan-2009
7.46
--
--
13-Jan-2009
7.5
--
--
12-Jan-2009
7.48
--
--
09-Jan-2009
7.54
--
--
08-Jan-2009
7.46
--
--
07-Jan-2009
7.36
--
--
06-Jan-2009
7.15
--
--
05-Jan-2009
7.05
--
--
02-Jan-2009
7.01
--
--
31-Dec-2008
6.97
0.08
1.16
30-Dec-2008
6.89
--
--
29-Dec-2008
6.86
--
--
23-Dec-2008
6.77
--
--
22-Dec-2008
6.75
--
--
19-Dec-2008
6.72
--
--
18-Dec-2008
6.64
--
--
17-Dec-2008
6.6
--
--
16-Dec-2008
6.61
--
--
15-Dec-2008
6.62
--
--
12-Dec-2008
6.67
--
--
11-Dec-2008
6.69
--
--
10-Dec-2008
6.7
--
--
09-Dec-2008
6.71
--
--
08-Dec-2008
6.66
--
--
05-Dec-2008
6.74
--
--
04-Dec-2008
6.79
--
--
03-Dec-2008
6.86
--
--
02-Dec-2008
6.86
--
--
01-Dec-2008
6.9
--
--
28-Nov-2008
6.88
-0.01
-0.15
27-Nov-2008
6.89
--
--
26-Nov-2008
6.88
--
--
25-Nov-2008
6.86
--
--
24-Nov-2008
6.87
--
--
21-Nov-2008
6.96
--
--
20-Nov-2008
7.13
--
--
19-Nov-2008
7.27
--
--
18-Nov-2008
7.36
--
--
17-Nov-2008
7.45
--
--
14-Nov-2008
7.54
--
--
13-Nov-2008
7.58
--
--
12-Nov-2008
7.63
--
--
11-Nov-2008
7.54
--
--
10-Nov-2008
7.62
--
--
07-Nov-2008
7.62
--
--
06-Nov-2008
7.64
--
--
05-Nov-2008
7.7
--
--
04-Nov-2008
7.65
--
--
03-Nov-2008
7.64
--
--
31-Oct-2008
7.67
0.11
1.46
30-Oct-2008
7.56
--
--
29-Oct-2008
7.5
--
--
28-Oct-2008
7.55
--
--
27-Oct-2008
7.63
--
--
24-Oct-2008
7.68
--
--
23-Oct-2008
7.73
--
--
22-Oct-2008
7.78
--
--
21-Oct-2008
7.73
--
--
20-Oct-2008
7.74
--
--
17-Oct-2008
7.85
--
--
16-Oct-2008
7.96
--
--
15-Oct-2008
8.19
--
--
14-Oct-2008
7.88
--
--
13-Oct-2008
8
--
--
10-Oct-2008
8.32
--
--
09-Oct-2008
8.49
--
--
08-Oct-2008
8.68
--
--
07-Oct-2008
8.73
--
--
06-Oct-2008
9.07
--
--
03-Oct-2008
9.12
--
--
02-Oct-2008
9.32
--
--
01-Oct-2008
9.37
--
--
30-Sept-2008
9.44
-0.09
-0.94
29-Sept-2008
9.53
--
--
26-Sept-2008
9.61
--
--
25-Sept-2008
9.71
--
--
24-Sept-2008
9.78
--
--
23-Sept-2008
9.84
--
--
22-Sept-2008
9.85
--
--
19-Sept-2008
9.74
--
--
18-Sept-2008
9.79
--
--
17-Sept-2008
9.86
--
--
16-Sept-2008
9.96
--
--
15-Sept-2008
10.04
--
--
12-Sept-2008
10.03
--
--
11-Sept-2008
10.07
--
--
10-Sept-2008
9.98
--
--
09-Sept-2008
10.09
--
--
08-Sept-2008
10.06
--
--
05-Sept-2008
10.07
--
--
04-Sept-2008
10.07
--
--
03-Sept-2008
10.07
--
--
02-Sept-2008
10.06
--
--
01-Sept-2008
10.06
--
--
29-Aug-2008
10.04
0.01
0.1
28-Aug-2008
10.03
--
--
27-Aug-2008
10.03
--
--
26-Aug-2008
10.02
--
--
25-Aug-2008
10.01
--
--
22-Aug-2008
10.01
--
--
21-Aug-2008
10.02
--
--
20-Aug-2008
10.02
--
--
19-Aug-2008
10.04
--
--
18-Aug-2008
10.04
--
--
14-Aug-2008
10.02
--
--
13-Aug-2008
10.02
--
--
12-Aug-2008
10
--
--
11-Aug-2008
9.99
--
--
08-Aug-2008
9.99
--
--
07-Aug-2008
9.99
--
--
06-Aug-2008
9.98
--
--
05-Aug-2008
9.98
--
--
04-Aug-2008
10
--
--
01-Aug-2008
10
--
--
31-Jul-2008
10.01
0.01
0.1
30-Jul-2008
10
--
--
29-Jul-2008
10
--
--
28-Jul-2008
10.02
--
--
25-Jul-2008
10.03
--
--
24-Jul-2008
10.03
--
--
23-Jul-2008
10
--
--
22-Jul-2008
10.02
--
--
21-Jul-2008
10
--
--
18-Jul-2008
9.97
--
--
17-Jul-2008
9.94
--
--
16-Jul-2008
9.94
--
--
15-Jul-2008
9.99
--
--
14-Jul-2008
9.97
--
--
11-Jul-2008
10.01
--
--
10-Jul-2008
10.02
--
--
09-Jul-2008
10
--
--
08-Jul-2008
10.03
--
--
07-Jul-2008
10.14
--
--
04-Jul-2008
9.93
--
--
03-Jul-2008
10.06
--
--
02-Jul-2008
10.06
--
--
01-Jul-2008
10.1
--
--
30-Jun-2008
10.09
0.08
0.8
27-Jun-2008
10.01
--
--
26-Jun-2008
10.06
--
--
25-Jun-2008
10.06
--
--
24-Jun-2008
10.22
--
--
20-Jun-2008
10.25
--
--
19-Jun-2008
10.28
--
--
18-Jun-2008
10.29
--
--
17-Jun-2008
10.28
--
--
16-Jun-2008
10.28
--
--
13-Jun-2008
10.28
--
--
12-Jun-2008
10.28
--
--
11-Jun-2008
10.28
--
--
10-Jun-2008
10.3
--
--
09-Jun-2008
10.32
--
--
06-Jun-2008
10.31
--
--
05-Jun-2008
10.28
--
--
04-Jun-2008
10.29
--
--
03-Jun-2008
10.3
--
--
02-Jun-2008
10.31
--
--
30-May-2008
10.3
-0.01
-0.1
29-May-2008
10.31
--
--
28-May-2008
10.31
--
--
27-May-2008
10.33
--
--
26-May-2008
10.32
--
--
23-May-2008
10.34
--
--
22-May-2008
10.36
--
--
21-May-2008
10.37
--
--
20-May-2008
10.36
--
--
19-May-2008
10.34
--
--
16-May-2008
10.33
--
--
15-May-2008
10.31
--
--
14-May-2008
10.29
--
--
13-May-2008
10.3
--
--
09-May-2008
10.3
--
--
08-May-2008
10.31
--
--
07-May-2008
10.3
--
--
06-May-2008
10.32
--
--
05-May-2008
10.32
--
--
02-May-2008
10.29
--
--
30-Apr-2008
10.25
0.01
0.1
29-Apr-2008
10.24
--
--
28-Apr-2008
10.22
--
--
25-Apr-2008
10.3
--
--
24-Apr-2008
10.19
--
--
23-Apr-2008
10.19
--
--
22-Apr-2008
10.17
--
--
21-Apr-2008
10.16
--
--
18-Apr-2008
10.2
--
--
17-Apr-2008
10.19
--
--
16-Apr-2008
10.15
--
--
15-Apr-2008
10.02
--
--
14-Apr-2008
10.03
--
--
11-Apr-2008
10.02
--
--
10-Apr-2008
10.04
--
--
09-Apr-2008
10.05
--
--
08-Apr-2008
10.04
--
--
07-Apr-2008
10
--
--
04-Apr-2008
9.95
--
--
03-Apr-2008
9.93
--
--
02-Apr-2008
9.9
--
--
01-Apr-2008
9.88
--
--
31-Mar-2008
9.89
0.01
0.1
28-Mar-2008
9.88
--
--
27-Mar-2008
9.87
--
--
26-Mar-2008
9.86
--
--
25-Mar-2008
9.82
--
--
20-Mar-2008
9.79
--
--
19-Mar-2008
9.76
--
--
18-Mar-2008
9.73
--
--
17-Mar-2008
9.76
--
--
14-Mar-2008
9.76
--
--
13-Mar-2008
9.8
--
--
12-Mar-2008
9.81
--
--
11-Mar-2008
9.82
--
--
10-Mar-2008
9.83
--
--
07-Mar-2008
9.93
--
--
06-Mar-2008
9.86
--
--
05-Mar-2008
9.85
--
--
04-Mar-2008
9.86
--
--
03-Mar-2008
9.87
--
--
29-Feb-2008
9.89
-0.02
-0.2
28-Feb-2008
9.91
--
--
27-Feb-2008
10
--
--
26-Feb-2008
9.95
--
--
25-Feb-2008
9.92
--
--
22-Feb-2008
9.81
--
--
21-Feb-2008
9.79
--
--
20-Feb-2008
9.81
--
--
19-Feb-2008
9.82
--
--
18-Feb-2008
9.82
--
--
15-Feb-2008
9.82
--
--
14-Feb-2008
9.81
--
--
13-Feb-2008
9.81
--
--
12-Feb-2008
9.83
--
--
11-Feb-2008
9.86
--
--
08-Feb-2008
9.89
--
--
07-Feb-2008
9.92
--
--
06-Feb-2008
9.94
--
--
05-Feb-2008
9.98
--
--
04-Feb-2008
9.97
--
--
01-Feb-2008
9.96
--
--
31-Jan-2008
10.04
0.21
2.14
30-Jan-2008
9.83
--
--
29-Jan-2008
9.9
--
--
28-Jan-2008
9.9
--
--
25-Jan-2008
9.85
--
--
24-Jan-2008
9.8
--
--
23-Jan-2008
9.83
--
--
22-Jan-2008
9.91
--
--
21-Jan-2008
9.92
--
--
18-Jan-2008
9.94
--
--
17-Jan-2008
9.99
--
--
16-Jan-2008
10.02
--
--
15-Jan-2008
10.03
--
--
14-Jan-2008
10.04
--
--
11-Jan-2008
10.03
--
--
10-Jan-2008
10.02
--
--
09-Jan-2008
10.09
--
--
08-Jan-2008
10.12
--
--
07-Jan-2008
10.15
--
--
04-Jan-2008
10.19
--
--
03-Jan-2008
10.21
--
--
02-Jan-2008
10.22
--
--
31-Dec-2007
10.22
--
--
28-Dec-2007
10.21
--
--
27-Dec-2007
10.2
--
--
21-Dec-2007
10.2
--
--
20-Dec-2007
10.2
--
--
19-Dec-2007
10.21
--
--
18-Dec-2007
10.21
--
--
17-Dec-2007
10.21
--
--
14-Dec-2007
10.21
--
--
13-Dec-2007
10.23
--
--
12-Dec-2007
10.25
--
--
11-Dec-2007
10.22
--
--
10-Dec-2007
10.2
--
--
07-Dec-2007
10.19
--
--
06-Dec-2007
10.2
--
--
05-Dec-2007
10.19
--
--
04-Dec-2007
10.21
--
--
03-Dec-2007
10.2
--
--
30-Nov-2007
10.16
0.03
0.3
29-Nov-2007
10.13
--
--
28-Nov-2007
10.1
--
--
27-Nov-2007
10.13
--
--
26-Nov-2007
10.11
--
--
23-Nov-2007
10.1
--
--
22-Nov-2007
10.1
--
--
21-Nov-2007
10.13
--
--
20-Nov-2007
10.07
--
--
19-Nov-2007
10.21
--
--
16-Nov-2007
10.24
--
--
15-Nov-2007
10.27
--
--
14-Nov-2007
10.26
--
--
13-Nov-2007
10.28
--
--
12-Nov-2007
10.28
--
--
09-Nov-2007
10.3
--
--
08-Nov-2007
10.33
--
--
07-Nov-2007
10.24
--
--
06-Nov-2007
10.34
--
--
05-Nov-2007
10.36
--
--
02-Nov-2007
10.37
--
--
31-Oct-2007
10.38
-0.1
-0.95
30-Oct-2007
10.48
--
--
29-Oct-2007
10.36
--
--
26-Oct-2007
10.36
--
--
25-Oct-2007
10.35
--
--
24-Oct-2007
10.35
--
--
23-Oct-2007
10.33
--
--
22-Oct-2007
10.35
--
--
19-Oct-2007
10.37
--
--
18-Oct-2007
10.41
--
--
17-Oct-2007
10.42
--
--
16-Oct-2007
10.44
--
--
15-Oct-2007
10.43
--
--
12-Oct-2007
10.43
--
--
11-Oct-2007
10.42
--
--
10-Oct-2007
10.41
--
--
09-Oct-2007
10.37
--
--
08-Oct-2007
10.37
--
--
05-Oct-2007
10.35
--
--
04-Oct-2007
10.44
--
--
03-Oct-2007
10.33
--
--
02-Oct-2007
10.32
--
--
01-Oct-2007
10.32
--
--
28-Sept-2007
10.31
0
0
27-Sept-2007
10.31
--
--
26-Sept-2007
10.3
--
--
25-Sept-2007
10.31
--
--
24-Sept-2007
10.28
--
--
21-Sept-2007
10.24
--
--
20-Sept-2007
10.24
--
--
19-Sept-2007
10.19
--
--
18-Sept-2007
10.17
--
--
17-Sept-2007
10.16
--
--
14-Sept-2007
10.15
--
--
13-Sept-2007
10.14
--
--
12-Sept-2007
10.14
--
--
11-Sept-2007
10.14
--
--
10-Sept-2007
10.14
--
--
07-Sept-2007
10.14
--
--
06-Sept-2007
10.13
--
--
05-Sept-2007
10.12
--
--
04-Sept-2007
10.01
--
--
03-Sept-2007
10.1
--
--
31-Aug-2007
10.09
0
0
30-Aug-2007
10.09
--
--
29-Aug-2007
10.09
--
--
28-Aug-2007
10.1
--
--
27-Aug-2007
10.1
--
--
24-Aug-2007
10.09
--
--
23-Aug-2007
10.08
--
--
22-Aug-2007
10.06
--
--
21-Aug-2007
10.05
--
--
20-Aug-2007
10.03
--
--
17-Aug-2007
10.01
--
--
16-Aug-2007
10.08
--
--
14-Aug-2007
10.11
--
--
13-Aug-2007
10.1
--
--
10-Aug-2007
10.13
--
--
09-Aug-2007
10.13
--
--
08-Aug-2007
10.07
--
--
07-Aug-2007
10.05
--
--
06-Aug-2007
10.06
--
--
03-Aug-2007
10.06
--
--
02-Aug-2007
10.01
--
--
01-Aug-2007
10.05
--
--
31-Jul-2007
9.98
0.01
0.1
30-Jul-2007
9.97
--
--
27-Jul-2007
10.04
--
--
26-Jul-2007
10.16
--
--
25-Jul-2007
10.18
--
--
24-Jul-2007
10.24
--
--
23-Jul-2007
10.27
--
--
20-Jul-2007
10.31
--
--
19-Jul-2007
10.31
--
--
18-Jul-2007
10.34
--
--
17-Jul-2007
10.35
--
--
16-Jul-2007
10.33
--
--
13-Jul-2007
10.32
--
--
12-Jul-2007
10.31
--
--
11-Jul-2007
10.33
--
--
10-Jul-2007
10.37
--
--
09-Jul-2007
10.37
--
--
06-Jul-2007
10.36
--
--
05-Jul-2007
10.37
--
--
04-Jul-2007
10.37
--
--
03-Jul-2007
10.37
--
--
02-Jul-2007
10.37
--
--
29-Jun-2007
10.37
0
0
28-Jun-2007
10.37
--
--
27-Jun-2007
10.39
--
--
26-Jun-2007
10.39
--
--
25-Jun-2007
10.42
--
--
22-Jun-2007
10.42
--
--
21-Jun-2007
10.45
--
--
20-Jun-2007
10.46
--
--
19-Jun-2007
10.46
--
--
18-Jun-2007
10.45
--
--
15-Jun-2007
10.44
--
--
14-Jun-2007
10.43
--
--
13-Jun-2007
10.44
--
--
12-Jun-2007
10.44
--
--
11-Jun-2007
10.46
--
--
08-Jun-2007
10.47
--
--
07-Jun-2007
10.5
--
--
06-Jun-2007
10.52
--
--
05-Jun-2007
10.52
--
--
04-Jun-2007
10.52
--
--
01-Jun-2007
10.52
--
--
31-May-2007
10.51
-0.11
-1.04
30-May-2007
10.62
--
--
29-May-2007
10.52
--
--
25-May-2007
10.51
--
--
24-May-2007
10.52
--
--
23-May-2007
10.52
--
--
22-May-2007
10.51
--
--
21-May-2007
10.51
--
--
18-May-2007
10.5
--
--
16-May-2007
10.49
--
--
15-May-2007
10.59
--
--
14-May-2007
10.48
--
--
11-May-2007
10.48
--
--
10-May-2007
10.47
--
--
09-May-2007
10.47
--
--
08-May-2007
10.47
--
--
07-May-2007
10.46
--
--
04-May-2007
10.45
--
--
03-May-2007
10.45
--
--
02-May-2007
10.45
--
--
30-Apr-2007
10.45
-0.1
-0.95
27-Apr-2007
10.55
--
--
26-Apr-2007
10.44
--
--
25-Apr-2007
10.44
--
--
24-Apr-2007
10.44
--
--
23-Apr-2007
10.33
--
--
20-Apr-2007
10.43
--
--
19-Apr-2007
10.42
--
--
18-Apr-2007
10.41
--
--
17-Apr-2007
10.51
--
--
16-Apr-2007
10.4
--
--
13-Apr-2007
10.38
--
--
12-Apr-2007
10.39
--
--
11-Apr-2007
10.38
--
--
10-Apr-2007
10.38
--
--
05-Apr-2007
10.5
--
--
04-Apr-2007
10.4
--
--
03-Apr-2007
10.39
--
--
02-Apr-2007
10.39
--
--
30-Mar-2007
10.39
0.01
0.1
29-Mar-2007
10.38
--
--
28-Mar-2007
10.39
--
--
27-Mar-2007
10.39
--
--
26-Mar-2007
10.39
--
--
23-Mar-2007
10.39
--
--
22-Mar-2007
10.38
--
--
21-Mar-2007
10.37
--
--
20-Mar-2007
10.36
--
--
19-Mar-2007
10.36
--
--
16-Mar-2007
10.36
--
--
15-Mar-2007
10.35
--
--
14-Mar-2007
10.37
--
--
13-Mar-2007
10.39
--
--
12-Mar-2007
10.39
--
--
09-Mar-2007
10.38
--
--
08-Mar-2007
10.36
--
--
07-Mar-2007
10.34
--
--
06-Mar-2007
10.34
--
--
05-Mar-2007
10.46
--
--
02-Mar-2007
10.36
--
--
01-Mar-2007
10.47
--
--
28-Feb-2007
10.38
-0.03
-0.29
27-Feb-2007
10.41
--
--
26-Feb-2007
10.41
--
--
23-Feb-2007
10.41
--
--
22-Feb-2007
10.4
--
--
21-Feb-2007
10.4
--
--
20-Feb-2007
10.4
--
--
19-Feb-2007
10.4
--
--
16-Feb-2007
10.38
--
--
15-Feb-2007
10.37
--
--
14-Feb-2007
10.36
--
--
13-Feb-2007
10.36
--
--
12-Feb-2007
10.36
--
--
09-Feb-2007
10.35
--
--
08-Feb-2007
10.35
--
--
07-Feb-2007
10.34
--
--
06-Feb-2007
10.32
--
--
05-Feb-2007
10.32
--
--
02-Feb-2007
10.31
--
--
01-Feb-2007
10.3
--
--
31-Jan-2007
10.3
-0.01
-0.1
30-Jan-2007
10.31
--
--
29-Jan-2007
10.31
--
--
26-Jan-2007
10.31
--
--
25-Jan-2007
10.31
--
--
24-Jan-2007
10.3
--
--
23-Jan-2007
10.26
--
--
22-Jan-2007
10.26
--
--
19-Jan-2007
10.25
--
--
18-Jan-2007
10.24
--
--
17-Jan-2007
10.23
--
--
16-Jan-2007
10.23
--
--
15-Jan-2007
10.22
--
--
12-Jan-2007
10.21
--
--
11-Jan-2007
10.2
--
--
10-Jan-2007
10.07
--
--
09-Jan-2007
10.05
--
--
08-Jan-2007
10.15
--
--
05-Jan-2007
10.15
--
--
04-Jan-2007
10.15
--
--
03-Jan-2007
10.16
--
--
02-Jan-2007
10.16
--
--
29-Dec-2006
10.15
--
--
28-Dec-2006
10.11
--
--
27-Dec-2006
10.11
--
--
22-Dec-2006
10.09
--
--
21-Dec-2006
10.09
--
--
20-Dec-2006
10.08
--
--
19-Dec-2006
10.09
--
--
18-Dec-2006
10.09
--
--
15-Dec-2006
10.08
--
--
14-Dec-2006
10.1
--
--
13-Dec-2006
10.1
--
--
12-Dec-2006
10.11
--
--
11-Dec-2006
10.1
--
--
08-Dec-2006
10.09
--
--
07-Dec-2006
10.08
--
--
06-Dec-2006
10.07
--
--
05-Dec-2006
10.06
--
--
04-Dec-2006
10.06
--
--
01-Dec-2006
10.05
--
--
30-Nov-2006
10.04
0
0
29-Nov-2006
10.04
--
--
28-Nov-2006
10.04
--
--
27-Nov-2006
10.04
--
--
24-Nov-2006
10.04
--
--
23-Nov-2006
10.04
--
--
22-Nov-2006
10.04
--
--
21-Nov-2006
10.05
--
--
20-Nov-2006
10.05
--
--
17-Nov-2006
10.04
--
--
16-Nov-2006
10.04
--
--
15-Nov-2006
10.05
--
--
14-Nov-2006
10.04
--
--
13-Nov-2006
10.04
--
--
10-Nov-2006
10.02
--
--
09-Nov-2006
10.01
--
--
08-Nov-2006
10.01
--
--
07-Nov-2006
10.01
--
--
06-Nov-2006
10
--
--
03-Nov-2006
9.99
--
--
02-Nov-2006
9.99
--
--
31-Oct-2006
9.98
0.01
0.1
30-Oct-2006
9.97
--
--
27-Oct-2006
9.96
--
--
26-Oct-2006
9.96
--
--
25-Oct-2006
9.95
--
--
24-Oct-2006
9.95
--
--
23-Oct-2006
9.95
--
--
20-Oct-2006
9.95
--
--
19-Oct-2006
9.95
--
--
18-Oct-2006
9.94
--
--
17-Oct-2006
9.94
--
--
16-Oct-2006
9.94
--
--
13-Oct-2006
9.93
--
--
12-Oct-2006
9.92
--
--
11-Oct-2006
9.92
--
--
10-Oct-2006
9.93
--
--
09-Oct-2006
9.93
--
--
06-Oct-2006
9.92
--
--
05-Oct-2006
9.92
--
--
04-Oct-2006
9.91
--
--
03-Oct-2006
9.9
--
--
02-Oct-2006
9.9
--
--
29-Sept-2006
9.9
0.01
0.1
28-Sept-2006
9.89
--
--
27-Sept-2006
9.89
--
--
26-Sept-2006
9.87
--
--
25-Sept-2006
9.86
--
--
22-Sept-2006
9.85
--
--
21-Sept-2006
9.85
--
--
20-Sept-2006
9.85
--
--
19-Sept-2006
9.85
--
--
18-Sept-2006
9.85
--
--
15-Sept-2006
9.84
--
--
14-Sept-2006
9.84
--
--
13-Sept-2006
9.83
--
--
12-Sept-2006
9.83
--
--
11-Sept-2006
9.83
--
--
08-Sept-2006
9.82
--
--
07-Sept-2006
9.82
--
--
06-Sept-2006
9.82
--
--
05-Sept-2006
9.81
--
--
04-Sept-2006
9.81
--
--
01-Sept-2006
9.8
--
--
31-Aug-2006
9.79
0
0
30-Aug-2006
9.79
--
--
29-Aug-2006
9.79
--
--
28-Aug-2006
9.79
--
--
25-Aug-2006
9.78
--
--
24-Aug-2006
9.78
--
--
23-Aug-2006
9.78
--
--
22-Aug-2006
9.78
--
--
21-Aug-2006
9.77
--
--
18-Aug-2006
9.77
--
--
17-Aug-2006
9.76
--
--
16-Aug-2006
9.76
--
--
14-Aug-2006
9.75
--
--
11-Aug-2006
9.75
--
--
10-Aug-2006
9.74
--
--
09-Aug-2006
9.75
--
--
08-Aug-2006
9.74
--
--
07-Aug-2006
9.74
--
--
04-Aug-2006
9.73
--
--
03-Aug-2006
9.73
--
--
02-Aug-2006
9.73
--
--
01-Aug-2006
9.73
--
--
31-Jul-2006
9.72
0.01
0.1
28-Jul-2006
9.71
--
--
27-Jul-2006
9.71
--
--
26-Jul-2006
9.71
--
--
25-Jul-2006
9.71
--
--
24-Jul-2006
9.7
--
--
21-Jul-2006
9.7
--
--
20-Jul-2006
9.69
--
--
19-Jul-2006
9.68
--
--
18-Jul-2006
9.68
--
--
17-Jul-2006
9.69
--
--
14-Jul-2006
9.69
--
--
13-Jul-2006
9.7
--
--
12-Jul-2006
9.71
--
--
11-Jul-2006
9.71
--
--
10-Jul-2006
9.7
--
--
07-Jul-2006
9.69
--
--
06-Jul-2006
9.69
--
--
05-Jul-2006
9.7
--
--
04-Jul-2006
9.7
--
--
03-Jul-2006
9.69
--
--
30-Jun-2006
9.66
0.02
0.21
29-Jun-2006
9.64
--
--
28-Jun-2006
9.64
--
--
27-Jun-2006
9.64
--
--
26-Jun-2006
9.66
--
--
22-Jun-2006
9.67
--
--
21-Jun-2006
9.68
--
--
20-Jun-2006
9.7
--
--
19-Jun-2006
9.7
--
--
16-Jun-2006
9.6
--
--
15-Jun-2006
9.7
--
--
14-Jun-2006
9.72
--
--
13-Jun-2006
9.74
--
--
12-Jun-2006
9.74
--
--
09-Jun-2006
9.73
--
--
08-Jun-2006
9.74
--
--
07-Jun-2006
9.74
--
--
06-Jun-2006
9.75
--
--
02-Jun-2006
9.74
--
--
01-Jun-2006
9.74
--
--
31-May-2006
9.74
-0.01
-0.1
30-May-2006
9.75
--
--
29-May-2006
9.75
--
--
26-May-2006
9.74
--
--
24-May-2006
9.74
--
--
23-May-2006
9.74
--
--
22-May-2006
9.75
--
--
19-May-2006
9.75
--
--
18-May-2006
9.75
--
--
17-May-2006
9.77
--
--
16-May-2006
9.77
--
--
15-May-2006
9.78
--
--
12-May-2006
9.79
--
--
11-May-2006
9.78
--
--
10-May-2006
9.78
--
--
09-May-2006
9.78
--
--
08-May-2006
9.78
--
--
05-May-2006
9.77
--
--
04-May-2006
9.77
--
--
03-May-2006
9.77
--
--
02-May-2006
9.77
--
--
28-Apr-2006
9.76
0
0
27-Apr-2006
9.76
--
--
26-Apr-2006
9.76
--
--
25-Apr-2006
9.76
--
--
24-Apr-2006
9.76
--
--
21-Apr-2006
9.74
--
--
20-Apr-2006
9.74
--
--
19-Apr-2006
9.74
--
--
18-Apr-2006
9.73
--
--
13-Apr-2006
9.73
--
--
12-Apr-2006
9.73
--
--
11-Apr-2006
9.73
--
--
10-Apr-2006
9.74
--
--
07-Apr-2006
9.74
--
--
06-Apr-2006
9.74
--
--
05-Apr-2006
9.73
--
--
04-Apr-2006
9.73
--
--
03-Apr-2006
9.73
--
--
31-Mar-2006
9.73
--
--
30-Mar-2006
9.72
--
--
29-Mar-2006
9.73
--
--
28-Mar-2006
9.82
--
--
27-Mar-2006
9.72
--
--
24-Mar-2006
9.71
--
--
23-Mar-2006
9.72
--
--
22-Mar-2006
9.71
--
--
21-Mar-2006
9.7
--
--
20-Mar-2006
9.7
--
--
17-Mar-2006
9.68
--
--
16-Mar-2006
9.67
--
--
15-Mar-2006
9.67
--
--
14-Mar-2006
9.67
--
--
13-Mar-2006
9.67
--
--
10-Mar-2006
9.66
--
--
09-Mar-2006
9.66
--
--
08-Mar-2006
9.68
--
--
07-Mar-2006
9.69
--
--
06-Mar-2006
9.7
--
--
03-Mar-2006
9.69
--
--
02-Mar-2006
9.69
--
--
01-Mar-2006
9.7
--
--
28-Feb-2006
9.69
--
--
27-Feb-2006
9.69
--
--
24-Feb-2006
9.68
--
--
23-Feb-2006
9.68
--
--
22-Feb-2006
9.68
--
--
21-Feb-2006
9.67
--
--
20-Feb-2006
9.67
--
--
17-Feb-2006
9.66
--
--
16-Feb-2006
9.65
--
--
15-Feb-2006
9.65
--
--
14-Feb-2006
9.65
--
--
13-Feb-2006
9.65
--
--
10-Feb-2006
9.64
--
--
09-Feb-2006
9.64
--
--
08-Feb-2006
9.65
--
--
07-Feb-2006
9.66
--
--
06-Feb-2006
9.66
--
--
03-Feb-2006
9.66
--
--
02-Feb-2006
9.66
--
--
01-Feb-2006
9.66
--
--
31-Jan-2006
9.66
--
--
30-Jan-2006
9.65
--
--
27-Jan-2006
9.64
--
--
26-Jan-2006
9.64
--
--
25-Jan-2006
9.64
--
--
24-Jan-2006
9.63
--
--
23-Jan-2006
9.63
--
--
20-Jan-2006
9.62
--
--
19-Jan-2006
9.61
--
--
18-Jan-2006
9.62
--
--
17-Jan-2006
9.62
--
--
16-Jan-2006
9.62
--
--
13-Jan-2006
9.62
--
--
12-Jan-2006
9.62
--
--
11-Jan-2006
9.63
--
--
10-Jan-2006
9.63
--
--
09-Jan-2006
9.63
--
--
06-Jan-2006
9.62
--
--
05-Jan-2006
9.6
--
--
04-Jan-2006
9.59
--
--
03-Jan-2006
9.59
--
--
02-Jan-2006
9.58
--
--
30-Dec-2005
9.58
--
--
29-Dec-2005
9.57
--
--
28-Dec-2005
9.57
--
--
27-Dec-2005
9.57
--
--
23-Dec-2005
9.57
--
--
22-Dec-2005
9.56
--
--
21-Dec-2005
9.57
--
--
20-Dec-2005
9.57
--
--
19-Dec-2005
9.57
--
--
16-Dec-2005
9.57
--
--
15-Dec-2005
9.57
--
--
14-Dec-2005
9.56
--
--
13-Dec-2005
9.58
--
--
12-Dec-2005
9.58
--
--
09-Dec-2005
9.57
--
--
08-Dec-2005
9.57
--
--
07-Dec-2005
9.57
--
--
06-Dec-2005
9.57
--
--
05-Dec-2005
9.57
--
--
02-Dec-2005
9.56
--
--
01-Dec-2005
9.55
--
--
30-Nov-2005
9.55
--
--
29-Nov-2005
9.53
--
--
28-Nov-2005
9.53
--
--
25-Nov-2005
9.52
--
--
24-Nov-2005
9.52
--
--
23-Nov-2005
9.52
--
--
22-Nov-2005
9.51
--
--
21-Nov-2005
9.51
--
--
18-Nov-2005
9.51
--
--
17-Nov-2005
9.51
--
--
16-Nov-2005
9.51
--
--
15-Nov-2005
9.52
--
--
14-Nov-2005
9.53
--
--
11-Nov-2005
9.52
--
--
10-Nov-2005
9.52
--
--
09-Nov-2005
9.52
--
--
08-Nov-2005
9.52
--
--
07-Nov-2005
9.51
--
--
04-Nov-2005
9.51
--
--
03-Nov-2005
9.5
--
--
02-Nov-2005
9.5
--
--
31-Oct-2005
9.49
--
--
28-Oct-2005
9.49
--
--
27-Oct-2005
9.49
--
--
26-Oct-2005
9.51
--
--
25-Oct-2005
9.51
--
--
24-Oct-2005
9.51
--
--
21-Oct-2005
9.5
--
--
20-Oct-2005
9.5
--
--
19-Oct-2005
9.51
--
--
18-Oct-2005
9.49
--
--
17-Oct-2005
9.48
--
--
14-Oct-2005
9.47
--
--
13-Oct-2005
9.49
--
--
12-Oct-2005
9.5
--
--
11-Oct-2005
9.51
--
--
10-Oct-2005
9.51
--
--
07-Oct-2005
9.52
--
--
06-Oct-2005
9.53
--
--
05-Oct-2005
9.54
--
--
04-Oct-2005
9.54
--
--
03-Oct-2005
9.54
--
--
30-Sept-2005
9.53
--
--
29-Sept-2005
9.53
--
--
28-Sept-2005
9.54
--
--
27-Sept-2005
9.54
--
--
26-Sept-2005
9.53
--
--
23-Sept-2005
9.52
--
--
22-Sept-2005
9.53
--
--
21-Sept-2005
9.54
--
--
20-Sept-2005
9.56
--
--
19-Sept-2005
9.56
--
--
16-Sept-2005
9.56
--
--
15-Sept-2005
9.57
--
--
14-Sept-2005
9.57
--
--
13-Sept-2005
9.57
--
--
12-Sept-2005
9.57
--
--
09-Sept-2005
9.56
--
--
08-Sept-2005
9.56
--
--
07-Sept-2005
9.56
--
--
06-Sept-2005
9.55
--
--
05-Sept-2005
9.54
--
--
02-Sept-2005
9.54
--
--
01-Sept-2005
9.54
--
--
31-Aug-2005
9.55
--
--
30-Aug-2005
9.55
--
--
29-Aug-2005
9.55
--
--
26-Aug-2005
9.55
--
--
25-Aug-2005
9.54
--
--
24-Aug-2005
9.54
--
--
23-Aug-2005
9.54
--
--
22-Aug-2005
9.53
--
--
19-Aug-2005
9.53
--
--
18-Aug-2005
9.51
--
--
17-Aug-2005
9.52
--
--
16-Aug-2005
9.52
--
--
12-Aug-2005
9.51
--
--
11-Aug-2005
9.51
--
--
10-Aug-2005
9.5
--
--
09-Aug-2005
9.5
--
--
08-Aug-2005
9.51
--
--
05-Aug-2005
9.51
--
--
04-Aug-2005
9.51
--
--
03-Aug-2005
9.51
--
--
02-Aug-2005
9.51
--
--
01-Aug-2005
9.51
--
--
29-Jul-2005
9.5
--
--
28-Jul-2005
9.49
--
--
27-Jul-2005
9.5
--
--
26-Jul-2005
9.5
--
--
25-Jul-2005
9.5
--
--
22-Jul-2005
9.5
--
--
21-Jul-2005
9.5
--
--
20-Jul-2005
9.5
--
--
19-Jul-2005
9.49
--
--
18-Jul-2005
9.49
--
--
15-Jul-2005
9.48
--
--
14-Jul-2005
9.47
--
--
13-Jul-2005
9.55
--
--
12-Jul-2005
9.44
--
--
11-Jul-2005
9.42
--
--
08-Jul-2005
9.4
--
--
07-Jul-2005
9.4
--
--
06-Jul-2005
9.4
--
--
05-Jul-2005
9.4
--
--
04-Jul-2005
9.4
--
--
01-Jul-2005
9.38
--
--
BGF Global High Yield Bond Fund
Fund Inception
16-May-2003
Month End Date
Monthly Total (NAV) Return
31-May-2003
0
30-Jun-2003
5.24193
31-Jul-2003
-0.766283
31-Aug-2003
1.029599
30-Sept-2003
2.802551
31-Oct-2003
1.982653
30-Nov-2003
2.308631
31-Dec-2003
1.306415
31-Jan-2004
1.758504
29-Feb-2004
-1.26729
31-Mar-2004
1.516926
30-Apr-2004
0.229895
31-May-2004
-1.949543
30-Jun-2004
2.456141
31-Jul-2004
-0.228316
31-Aug-2004
1.716256
30-Sept-2004
1.349831
31-Oct-2004
0.99889
30-Nov-2004
1.538455
31-Dec-2004
0.865805
31-Jan-2005
0
28-Feb-2005
1.180267
31-Mar-2005
-2.014852
30-Apr-2005
-0.974029
31-May-2005
0.546455
30-Jun-2005
1.847827
31-Jul-2005
1.387405
31-Aug-2005
0.526321
30-Sept-2005
-0.209427
31-Oct-2005
-0.419724
30-Nov-2005
0.63225
31-Dec-2005
0.314128
31-Jan-2006
0.835073
28-Feb-2006
0.310552
31-Mar-2006
0.412798
30-Apr-2006
0.308335
31-May-2006
-0.204921
30-Jun-2006
-0.821352
31-Jul-2006
0.621128
31-Aug-2006
0.720167
30-Sept-2006
1.123595
31-Oct-2006
0.808084
30-Nov-2006
0.601208
31-Dec-2006
1.095617
31-Jan-2007
1.477838
28-Feb-2007
0.776696
31-Mar-2007
0.096345
30-Apr-2007
0.577474
31-May-2007
0.574171
30-Jun-2007
-1.332068
31-Jul-2007
-3.76085
31-Aug-2007
1.102209
30-Sept-2007
2.180374
31-Oct-2007
0.678945
30-Nov-2007
-2.119464
31-Dec-2007
0.590551
31-Jan-2008
-1.761258
29-Feb-2008
-1.49402
31-Mar-2008
0
30-Apr-2008
3.640032
31-May-2008
0.487804
30-Jun-2008
-2.038836
31-Jul-2008
-0.792861
31-Aug-2008
0.299692
30-Sept-2008
-5.976099
31-Oct-2008
-18.74999
30-Nov-2008
-10.29987
31-Dec-2008
1.308131
31-Jan-2009
7.604015
28-Feb-2009
-2.933329
31-Mar-2009
0.549447
30-Apr-2009
9.426224
31-May-2009
5.992508
30-Jun-2009
2.355707
31-Jul-2009
4.603004
31-Aug-2009
3.300333
30-Sept-2009
5.005312
31-Oct-2009
0.912786
30-Nov-2009
1.105535
31-Dec-2009
2.882707
31-Jan-2010
1.545894
28-Feb-2010
-0.380588
31-Mar-2010
3.820431
30-Apr-2010
2.023923
31-May-2010
-3.697026
30-Jun-2010
0.468159
31-Jul-2010
3.448284
31-Aug-2010
-0.810814
30-Sept-2010
4.904628
31-Oct-2010
2.597404
30-Nov-2010
-2.953589
31-Dec-2010
2.608693
31-Jan-2011
2.372885
28-Feb-2011
1.076162
31-Mar-2011
1.064706
30-Apr-2011
1.458669
31-May-2011
-0.71885
30-Jun-2011
-2.172166
31-Jul-2011
2.384865
31-Aug-2011
-5.863452
30-Sept-2011
-2.133106
31-Oct-2011
5.405405
30-Nov-2011
-3.143093
31-Dec-2011
2.988898
31-Jan-2012
4.063022
29-Feb-2012
1.593626
31-Mar-2012
-0.078434
30-Apr-2012
0.784934
31-May-2012
-1.401871
30-Jun-2012
1.658768
31-Jul-2012
2.020202
31-Aug-2012
1.370906
30-Sept-2012
1.202104
31-Oct-2012
1.039347
30-Nov-2012
0.661278
31-Dec-2012
1.824818
31-Jan-2013
1.290323
28-Feb-2013
-0.353857
31-Mar-2013
0.852273
30-Apr-2013
1.619718
31-May-2013
-0.2079
30-Jun-2013
-3.402778
31-Jul-2013
2.516175
31-Aug-2013
-0.56101
30-Sept-2013
1.833568
31-Oct-2013
1.731302
30-Nov-2013
1.15725
31-Dec-2013
0.269179
31-Jan-2014
0.604027
28-Feb-2014
1.801201
31-Mar-2014
0.196592
30-Apr-2014
0.523218
31-May-2014
0.065062
30-Jun-2014
1.820546
31-Jul-2014
-0.766284
31-Aug-2014
1.222651
30-Sept-2014
-2.479339
31-Oct-2014
0.325945
30-Nov-2014
0.389864
31-Dec-2014
-2.135922
31-Jan-2015
0.132275
28-Feb-2015
3.104359
31-Mar-2015
-1.345291
30-Apr-2015
1.753247
31-May-2015
-0.127632
30-Jun-2015
-1.72524
31-Jul-2015
0.06502
31-Aug-2015
-1.754386
30-Sept-2015
-3.306878
31-Oct-2015
3.009576
30-Nov-2015
-1.660027
31-Dec-2015
-3.376097
31-Jan-2016
-1.537386
29-Feb-2016
0.283889
31-Mar-2016
2.830856
30-Apr-2016
3.097041
31-May-2016
0.46729
30-Jun-2016
-0.265781
31-Jul-2016
2.465023
31-Aug-2016
1.885566
30-Sept-2016
0.127632
31-Oct-2016
0.12747
30-Nov-2016
-0.636537
31-Dec-2016
1.793722
31-Jan-2017
1.006923
28-Feb-2017
1.308411
31-Mar-2017
-0.123001
30-Apr-2017
0.985222
31-May-2017
0.609756
30-Jun-2017
-0.545455
31-Jul-2017
1.279707
31-Aug-2017
-0.120337
30-Sept-2017
0.963855
31-Oct-2017
0.238663
30-Nov-2017
-0.297619
31-Dec-2017
0
31-Jan-2018
0.358209
28-Feb-2018
-1.011303
31-Mar-2018
-0.901442
30-Apr-2018
0.545785
31-May-2018
-0.965018
30-Jun-2018
-0.243605
31-Jul-2018
1.159951
31-Aug-2018
-0.2414
30-Sept-2018
0.362976
31-Oct-2018
-2.049427
30-Nov-2018
-1.107692
31-Dec-2018
-2.177971
31-Jan-2019
3.307888
28-Feb-2019
1.477833
31-Mar-2019
0.424757
30-Apr-2019
1.329305
31-May-2019
-1.073345
30-Jun-2019
1.808318
31-Jul-2019
0.592066
31-Aug-2019
0.117716
30-Sept-2019
0.470312
31-Oct-2019
0.234055
30-Nov-2019
0.350263
31-Dec-2019
1.337987
31-Jan-2020
0
29-Feb-2020
-1.033295
31-Mar-2020
-12.180974
30-Apr-2020
3.632761
31-May-2020
4.397706
30-Jun-2020
0.793651
31-Jul-2020
4.118716
31-Aug-2020
0.988947
30-Sept-2020
-1.497696
31-Oct-2020
0.643275
30-Nov-2020
4.009297
31-Dec-2020
1.620112
31-Jan-2021
-0.109951
28-Feb-2021
0.275179
31-Mar-2021
-0.274424
30-Apr-2021
1.155751
31-May-2021
0.326442
30-Jun-2021
0.921909
31-Jul-2021
-0.214938
31-Aug-2021
0.430802
30-Sept-2021
-0.428954
31-Oct-2021
-1.023156
30-Nov-2021
-1.25136
31-Dec-2021
1.5427
31-Jan-2022
-2.930005
28-Feb-2022
-1.844606
31-Mar-2022
-0.683371
30-Apr-2022
-3.325688
31-May-2022
-1.304864
30-Jun-2022
-7.211538
31-Jul-2022
4.533679
31-Aug-2022
-1.363073
30-Sept-2022
-5.339196
31-Oct-2022
2.256138
30-Nov-2022
1.687216
31-Dec-2022
-0.319081
31-Jan-2023
3.521127
28-Feb-2023
-1.48423
31-Mar-2023
0
30-Apr-2023
1.004394
31-May-2023
-0.621504
30-Jun-2023
0.938086
31-Jul-2023
1.1772
31-Aug-2023
-0.061237
30-Sept-2023
-0.919118
31-Oct-2023
-1.360544
30-Nov-2023
3.949843
31-Dec-2023
3.015682
31-Jan-2024
0.409836
29-Feb-2024
0.233236