The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
26-Mar-2024
iShares Core High Dividend ETF
Inception Date
29-Mar-2011
Fund Holdings as of
26-Mar-2024
Number of Securities
75.00
Shares Outstanding
95,400,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
XOM
EXXON MOBIL CORP
Energy
Equity
844352523.3
8.2158
844352523.3
7420270
113.79
United States
New York Stock Exchange Inc.
USD
1
--
CVX
CHEVRON CORP
Energy
Equity
663945699.44
6.46039
663945699.44
4276072
155.27
United States
New York Stock Exchange Inc.
USD
1
--
VZ
VERIZON COMMUNICATIONS INC
Communication
Equity
601267310.1
5.85051
601267310.1
14718906
40.85
United States
New York Stock Exchange Inc.
USD
1
--
JNJ
JOHNSON & JOHNSON
Health Care
Equity
588724770.73
5.72847
588724770.73
3779449
155.77
United States
New York Stock Exchange Inc.
USD
1
--
ABBV
ABBVIE INC
Health Care
Equity
569350600.83
5.53995
569350600.83
3177357
179.19
United States
New York Stock Exchange Inc.
USD
1
--
PM
PHILIP MORRIS INTERNATIONAL INC
Consumer Staples
Equity
420528830.86
4.09187
420528830.86
4652897
90.38
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
416053236.24
4.04832
416053236.24
3314637
125.52
United States
New York Stock Exchange Inc.
USD
1
--
PEP
PEPSICO INC
Consumer Staples
Equity
387445308.37
3.76996
387445308.37
2243069
172.73
United States
NASDAQ
USD
1
--
KO
COCA-COLA
Consumer Staples
Equity
385507277.94
3.7511
385507277.94
6367811
60.54
United States
New York Stock Exchange Inc.
USD
1
--
MO
ALTRIA GROUP INC
Consumer Staples
Equity
379054294.08
3.68831
379054294.08
8790684
43.12
United States
New York Stock Exchange Inc.
USD
1
--
CSCO
CISCO SYSTEMS INC
Information Technology
Equity
335726570.05
3.26672
335726570.05
6775511
49.55
United States
NASDAQ
USD
1
--
IBM
INTERNATIONAL BUSINESS MACHINES CO
Information Technology
Equity
306207882.5
2.97949
306207882.5
1624445
188.5
United States
New York Stock Exchange Inc.
USD
1
--
WFC
WELLS FARGO
Financials
Equity
262803394.88
2.55715
262803394.88
4636616
56.68
United States
New York Stock Exchange Inc.
USD
1
--
CMCSA
COMCAST CORP CLASS A
Communication
Equity
243458317.44
2.36892
243458317.44
5731128
42.48
United States
NASDAQ
USD
1
--
TXN
TEXAS INSTRUMENT INC
Information Technology
Equity
242241574.17
2.35708
242241574.17
1442687
167.91
United States
NASDAQ
USD
1
--
COP
CONOCOPHILLIPS
Energy
Equity
217109999.68
2.11254
217109999.68
1723232
125.99
United States
New York Stock Exchange Inc.
USD
1
--
MDT
MEDTRONIC PLC
Health Care
Equity
188774217.9
1.83683
188774217.9
2255367
83.7
United States
New York Stock Exchange Inc.
USD
1
--
PXD
PIONEER NATURAL RESOURCE
Energy
Equity
167759265.85
1.63235
167759265.85
653141
256.85
United States
New York Stock Exchange Inc.
USD
1
--
DUK
DUKE ENERGY CORP
Utilities
Equity
165365673.69
1.60906
165365673.69
1765407
93.67
United States
New York Stock Exchange Inc.
USD
1
--
SO
SOUTHERN
Utilities
Equity
155783727.45
1.51582
155783727.45
2248935
69.27
United States
New York Stock Exchange Inc.
USD
1
--
BX
BLACKSTONE INC
Financials
Equity
147284766.96
1.43312
147284766.96
1151742
127.88
United States
New York Stock Exchange Inc.
USD
1
--
LMT
LOCKHEED MARTIN CORP
Industrials
Equity
146030951.69
1.42092
146030951.69
327431
445.99
United States
New York Stock Exchange Inc.
USD
1
--
PNC
PNC FINANCIAL SERVICES GROUP INC
Financials
Equity
133543462.12
1.29942
133543462.12
861404
155.03
United States
New York Stock Exchange Inc.
USD
1
--
FANG
DIAMONDBACK ENERGY INC
Energy
Equity
129831649.5
1.2633
129831649.5
668374
194.25
United States
NASDAQ
USD
1
--
EOG
EOG RESOURCES INC
Energy
Equity
120213983.44
1.16972
120213983.44
955748
125.78
United States
New York Stock Exchange Inc.
USD
1
--
WMB
WILLIAMS INC
Energy
Equity
119139387.51
1.15926
119139387.51
3127839
38.09
United States
New York Stock Exchange Inc.
USD
1
--
KMI
KINDER MORGAN INC
Energy
Equity
117282685.77
1.1412
117282685.77
6548447
17.91
United States
New York Stock Exchange Inc.
USD
1
--
DVN
DEVON ENERGY CORP
Energy
Equity
111109954.9
1.08113
111109954.9
2277310
48.79
United States
New York Stock Exchange Inc.
USD
1
--
DOW
DOW INC
Materials
Equity
103492393.03
1.00701
103492393.03
1813429
57.07
United States
New York Stock Exchange Inc.
USD
1
--
PSX
PHILLIPS
Energy
Equity
101070109.8
0.98344
101070109.8
645403
156.6
United States
New York Stock Exchange Inc.
USD
1
--
AEP
AMERICAN ELECTRIC POWER INC
Utilities
Equity
95615682.32
0.93037
95615682.32
1159259
82.48
United States
NASDAQ
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
91027386.61
0.88572
91027386.61
91027387
1
United States
--
USD
1
--
KMB
KIMBERLY CLARK CORP
Consumer Staples
Equity
84521027.07
0.82241
84521027.07
670323
126.09
United States
New York Stock Exchange Inc.
USD
1
--
APD
AIR PRODUCTS AND CHEMICALS INC
Materials
Equity
79976045.42
0.77819
79976045.42
336274
237.83
United States
New York Stock Exchange Inc.
USD
1
--
SRE
SEMPRA
Utilities
Equity
77157870.96
0.75077
77157870.96
1114354
69.24
United States
New York Stock Exchange Inc.
USD
1
--
GIS
GENERAL MILLS INC
Consumer Staples
Equity
73709337.12
0.71721
73709337.12
1078568
68.34
United States
New York Stock Exchange Inc.
USD
1
--
LYB
LYONDELLBASELL INDUSTRIES NV CLASS
Materials
Equity
68768929.32
0.66914
68768929.32
679938
101.14
United States
New York Stock Exchange Inc.
USD
1
--
PEG
PUBLIC SERVICE ENTERPRISE GROUP IN
Utilities
Equity
60221705.25
0.58597
60221705.25
919275
65.51
United States
New York Stock Exchange Inc.
USD
1
--
PAYX
PAYCHEX INC
Industrials
Equity
59980132.2
0.58362
59980132.2
501590
119.58
United States
NASDAQ
USD
1
--
TROW
T ROWE PRICE GROUP INC
Financials
Equity
57345468.48
0.55799
57345468.48
486432
117.89
United States
NASDAQ
USD
1
--
WEC
WEC ENERGY GROUP INC
Utilities
Equity
53564582.5
0.5212
53564582.5
681050
78.65
United States
New York Stock Exchange Inc.
USD
1
--
KDP
KEURIG DR PEPPER INC
Consumer Staples
Equity
45827802.65
0.44592
45827802.65
1491305
30.73
United States
NASDAQ
USD
1
--
FE
FIRSTENERGY CORP
Utilities
Equity
44754545.84
0.43547
44754545.84
1184296
37.79
United States
New York Stock Exchange Inc.
USD
1
--
HSY
HERSHEY FOODS
Consumer Staples
Equity
42692876
0.41541
42692876
223640
190.9
United States
New York Stock Exchange Inc.
USD
1
--
DTE
DTE ENERGY
Utilities
Equity
42352881.33
0.41211
42352881.33
395341
107.13
United States
New York Stock Exchange Inc.
USD
1
--
AMCR
AMCOR PLC
Materials
Equity
37901296.91
0.36879
37901296.91
4124189
9.19
United States
New York Stock Exchange Inc.
USD
1
--
PPL
PPL CORP
Utilities
Equity
36844192
0.3585
36844192
1385120
26.6
United States
New York Stock Exchange Inc.
USD
1
--
CTRA
COTERRA ENERGY INC
Energy
Equity
32748191.88
0.31865
32748191.88
1192578
27.46
United States
New York Stock Exchange Inc.
USD
1
--
CLX
CLOROX
Consumer Staples
Equity
31140161.14
0.303
31140161.14
207698
149.93
United States
New York Stock Exchange Inc.
USD
1
--
DRI
DARDEN RESTAURANTS INC
Consumer Discretionary
Equity
30799803
0.29969
30799803
188378
163.5
United States
New York Stock Exchange Inc.
USD
1
--
GPC
GENUINE PARTS
Consumer Discretionary
Equity
29973670.3
0.29165
29973670.3
196510
152.53
United States
New York Stock Exchange Inc.
USD
1
--
CNP
CENTERPOINT ENERGY INC
Utilities
Equity
25510561.65
0.24823
25510561.65
936855
27.23
United States
New York Stock Exchange Inc.
USD
1
--
LNT
ALLIANT ENERGY CORP
Utilities
Equity
25345476.36
0.24662
25345476.36
525186
48.26
United States
NASDAQ
USD
1
--
ATO
ATMOS ENERGY CORP
Utilities
Equity
25090501.25
0.24414
25090501.25
217705
115.25
United States
New York Stock Exchange Inc.
USD
1
--
NI
NISOURCE INC
Utilities
Equity
24990968.37
0.24317
24990968.37
926621
26.97
United States
New York Stock Exchange Inc.
USD
1
--
CINF
CINCINNATI FINANCIAL CORP
Financials
Equity
24933803.44
0.24261
24933803.44
207298
120.28
United States
NASDAQ
USD
1
--
CHRD
CHORD ENERGY CORP
Energy
Equity
23133310.2
0.22509
23133310.2
133595
173.16
United States
NASDAQ
USD
1
--
SWKS
SKYWORKS SOLUTIONS INC
Information Technology
Equity
22738043.86
0.22125
22738043.86
218593
104.02
United States
NASDAQ
USD
1
--
BEN
FRANKLIN RESOURCES INC
Financials
Equity
18084583.68
0.17597
18084583.68
669056
27.03
United States
New York Stock Exchange Inc.
USD
1
--
WU
WESTERN UNION
Financials
Equity
17846704.46
0.17365
17846704.46
1305538
13.67
United States
New York Stock Exchange Inc.
USD
1
--
WTRG
ESSENTIAL UTILITIES INC
Utilities
Equity
16459307.3
0.16015
16459307.3
462470
35.59
United States
New York Stock Exchange Inc.
USD
1
--
AM
ANTERO MIDSTREAM CORP
Energy
Equity
15207308.62
0.14797
15207308.62
1102778
13.79
United States
New York Stock Exchange Inc.
USD
1
--
CG
CARLYLE GROUP INC
Financials
Equity
15004206.72
0.146
15004206.72
323088
46.44
United States
NASDAQ
USD
1
--
DTM
DT MIDSTREAM INC
Energy
Equity
14239908.6
0.13856
14239908.6
240946
59.1
United States
New York Stock Exchange Inc.
USD
1
--
ORI
OLD REPUBLIC INTERNATIONAL CORP
Financials
Equity
13741694.55
0.13371
13741694.55
458515
29.97
United States
New York Stock Exchange Inc.
USD
1
--
CHK
CHESAPEAKE ENERGY CORP
Energy
Equity
13297666.03
0.12939
13297666.03
155111
85.73
United States
NASDAQ
USD
1
--
JHG
JANUS HENDERSON GROUP PLC
Financials
Equity
10830822.6
0.10539
10830822.6
336570
32.18
United States
New York Stock Exchange Inc.
USD
1
--
INGR
INGREDION INC
Consumer Staples
Equity
10760669.46
0.1047
10760669.46
91549
117.54
United States
New York Stock Exchange Inc.
USD
1
--
APAM
ARTISAN PARTNERS ASSET MANAGEMENT
Financials
Equity
9642348
0.09382
9642348
217170
44.4
United States
New York Stock Exchange Inc.
USD
1
--
IDA
IDACORP INC
Utilities
Equity
9008641.2
0.08766
9008641.2
99565
90.48
United States
New York Stock Exchange Inc.
USD
1
--
MC
MOELIS CLASS A
Financials
Equity
8884356.12
0.08645
8884356.12
161036
55.17
United States
New York Stock Exchange Inc.
USD
1
--
RDN
RADIAN GROUP INC
Financials
Equity
8515402.68
0.08286
8515402.68
262497
32.44
United States
New York Stock Exchange Inc.
USD
1
--
NJR
NEW JERSEY RESOURCES CORP
Utilities
Equity
8487604.02
0.08259
8487604.02
204078
41.59
United States
New York Stock Exchange Inc.
USD
1
--
MSM
MSC INDUSTRIAL INC CLASS A
Industrials
Equity
8011633.58
0.07796
8011633.58
82078
97.61
United States
New York Stock Exchange Inc.
USD
1
--
CNS
COHEN & STEERS INC
Financials
Equity
3012655.68
0.02931
3012655.68
41022
73.44
United States
New York Stock Exchange Inc.
USD
1
--
REYN
REYNOLDS CONSUMER PRODUCTS INC
Consumer Staples
Equity
2104377
0.02048
2104377
74150
28.38
United States
NASDAQ
USD
1
--
UBFUT
CASH COLLATERAL USD UBFUT
Cash and/or Derivatives
Cash Collateral and Margins
1995000
0.01941
1995000
1995000
100
United States
--
USD
1
01-Oct-2015
ETD_USD
ETD USD BALANCE WITH R30382
Cash and/or Derivatives
Cash
-7.13
0
-7.13
-7
100
United States
--
USD
1
01-Jan-2000
DMM4
DJIA MINI e-CBOT JUN 24
Cash and/or Derivatives
Futures
0
0
9523200
48
39680
--
Chicago Board Of Trade
USD
1
--
IXPM4
EMINI ENERGY SELECT SECTOR JUN 24
Cash and/or Derivatives
Futures
0
0
13426000
137
980
--
Chicago Mercantile Exchange
USD
1
--
IXRM4
E-MINI CONSUMER STAPLES JUN 24
Cash and/or Derivatives
Futures
0
0
22016280
286
769.8
--
Chicago Mercantile Exchange
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-47079539.28
-0.4581
-47079539.28
-47079539
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
27-Mar-2024
109.482252
--
95400000
26-Mar-2024
107.730365
--
95400000
25-Mar-2024
108.077137
--
95400000
22-Mar-2024
107.717716
--
95400000
21-Mar-2024
108.10167
0.835487
95400000
20-Mar-2024
108.656352
--
95400000
19-Mar-2024
108.457997
--
95400000
18-Mar-2024
108.050999
--
95400000
15-Mar-2024
107.583312
--
95450000
14-Mar-2024
107.924382
--
95000000
13-Mar-2024
108.25627
--
95100000
12-Mar-2024
108.014013
--
95100000
11-Mar-2024
107.875829
--
95150000
08-Mar-2024
107.05101
--
95350000
07-Mar-2024
106.804078
--
95350000
06-Mar-2024
106.579165
--
95350000
05-Mar-2024
105.97311
--
95300000
04-Mar-2024
105.825329
--
95250000
01-Mar-2024
105.876952
--
95250000
29-Feb-2024
105.496985
--
95250000
28-Feb-2024
105.368989
--
95050000
27-Feb-2024
105.431611
--
95200000
26-Feb-2024
105.280158
--
95200000
23-Feb-2024
106.00714
--
95200000
22-Feb-2024
105.79557
--
95250000
21-Feb-2024
105.506055
--
95300000
20-Feb-2024
104.590825
--
95450000
16-Feb-2024
104.666746
--
95550000
15-Feb-2024
104.690125
--
95650000
14-Feb-2024
103.143147
--
95700000
13-Feb-2024
102.985268
--
95750000
12-Feb-2024
104.043969
--
95550000
09-Feb-2024
103.172476
--
95550000
08-Feb-2024
103.70874
--
95500000
07-Feb-2024
103.752734
--
95650000
06-Feb-2024
103.923947
--
95600000
05-Feb-2024
103.375771
--
95450000
02-Feb-2024
104.215372
--
95550000
01-Feb-2024
104.506322
--
95550000
31-Jan-2024
103.583403
--
95650000
30-Jan-2024
104.686203
--
95850000
29-Jan-2024
104.247727
--
96050000
26-Jan-2024
104.048987
--
96200000
25-Jan-2024
103.955361
--
96300000
24-Jan-2024
102.411127
--
96400000
23-Jan-2024
103.024692
--
96500000
22-Jan-2024
102.386522
--
96700000
19-Jan-2024
102.413899
--
96950000
18-Jan-2024
101.851009
--
96950000
17-Jan-2024
101.831348
--
97200000
16-Jan-2024
102.354471
--
97750000
12-Jan-2024
103.200084
--
97700000
11-Jan-2024
102.641805
--
98500000
10-Jan-2024
103.114259
--
98550000
09-Jan-2024
103.396168
--
98750000
08-Jan-2024
104.029394
--
99550000
05-Jan-2024
103.830945
--
99850000
04-Jan-2024
103.626969
--
99900000
03-Jan-2024
103.737327
--
100250000
02-Jan-2024
103.551635
--
100600000
29-Dec-2023
101.995363
--
100700000
28-Dec-2023
102.058212
--
100700000
27-Dec-2023
102.128782
--
100700000
26-Dec-2023
102.178596
--
100850000
22-Dec-2023
101.787625
--
100850000
21-Dec-2023
101.290992
--
101000000
20-Dec-2023
100.725168
0.976796
101150000
19-Dec-2023
103.275192
--
101150000
18-Dec-2023
102.749857
--
101350000
15-Dec-2023
102.462983
--
101450000
14-Dec-2023
103.159543
--
101500000
13-Dec-2023
101.909353
--
101550000
12-Dec-2023
100.337443
--
101550000
11-Dec-2023
100.575979
--
101550000
08-Dec-2023
100.147357
--
101700000
07-Dec-2023
99.972283
--
101600000
06-Dec-2023
99.827766
--
101300000
05-Dec-2023
100.019483
--
101000000
04-Dec-2023
100.666802
--
100900000
01-Dec-2023
100.685829
--
100950000
30-Nov-2023
99.699448
--
100950000
29-Nov-2023
98.658256
--
100850000
28-Nov-2023
98.657098
--
100850000
27-Nov-2023
98.491121
--
101000000
24-Nov-2023
98.848088
--
101050000
22-Nov-2023
98.469505
--
101200000
21-Nov-2023
98.159347
--
101200000
20-Nov-2023
97.966605
--
101300000
17-Nov-2023
97.778749
--
101300000
16-Nov-2023
97.152961
--
101350000
15-Nov-2023
97.626767
--
101250000
14-Nov-2023
97.188306
--
101250000
13-Nov-2023
95.860434
--
101200000
10-Nov-2023
95.877492
--
101200000
09-Nov-2023
95.171773
--
101200000
08-Nov-2023
96.230035
--
101200000
07-Nov-2023
96.836144
--
101250000
06-Nov-2023
97.35917
--
101500000
03-Nov-2023
97.925562
--
101550000
02-Nov-2023
97.631394
--
101550000
01-Nov-2023
95.774265
--
101550000
31-Oct-2023
95.488683
--
101550000
30-Oct-2023
94.870826
--
101600000
27-Oct-2023
93.777787
--
101650000
26-Oct-2023
95.695375
--
101650000
25-Oct-2023
96.41574
--
101700000
24-Oct-2023
96.841605
--
101850000
23-Oct-2023
95.85529
--
102100000
20-Oct-2023
96.909862
--
102250000
19-Oct-2023
97.570846
--
102250000
18-Oct-2023
98.198655
--
102300000
17-Oct-2023
98.682592
--
102300000
16-Oct-2023
98.170431
--
102800000
13-Oct-2023
97.404849
--
102900000
12-Oct-2023
96.724108
--
102900000
11-Oct-2023
97.460046
--
102900000
10-Oct-2023
97.99366
--
102850000
09-Oct-2023
97.541587
--
102800000
06-Oct-2023
96.46658
--
102800000
05-Oct-2023
96.040524
--
102800000
04-Oct-2023
96.620591
--
102650000
03-Oct-2023
97.081108
--
102550000
02-Oct-2023
97.525726
--
102050000
29-Sept-2023
98.845018
--
102100000
28-Sept-2023
99.514639
--
102000000
27-Sept-2023
99.568591
--
102050000
26-Sept-2023
99.582807
1.078057
102050000
25-Sept-2023
101.807436
--
102100000
22-Sept-2023
101.575172
--
102100000
21-Sept-2023
101.876629
--
102150000
20-Sept-2023
103.106893
--
102200000
19-Sept-2023
103.244853
--
102250000
18-Sept-2023
103.571821
--
102300000
15-Sept-2023
103.395798
--
101750000
14-Sept-2023
104.352372
--
101800000
13-Sept-2023
103.318085
--
101800000
12-Sept-2023
103.332837
--
101800000
11-Sept-2023
102.792717
--
102000000
08-Sept-2023
102.856223
--
102050000
07-Sept-2023
102.374886
--
102050000
06-Sept-2023
102.378008
--
102100000
05-Sept-2023
102.858585
--
102200000
01-Sept-2023
103.567767
--
102200000
31-Aug-2023
103.071624
--
102300000
30-Aug-2023
103.425846
--
102300000
29-Aug-2023
103.36221
--
102300000
28-Aug-2023
102.576937
--
102400000
25-Aug-2023
102.208695
--
102400000
24-Aug-2023
101.426346
--
102450000
23-Aug-2023
101.936824
--
102500000
22-Aug-2023
101.856199
--
102500000
21-Aug-2023
102.345202
--
102500000
18-Aug-2023
102.800518
--
102600000
17-Aug-2023
102.502946
--
102800000
16-Aug-2023
101.89774
--
102800000
15-Aug-2023
102.531762
--
102850000
14-Aug-2023
103.802245
--
102750000
11-Aug-2023
103.895601
--
102750000
10-Aug-2023
103.329686
--
102750000
09-Aug-2023
103.116974
--
102900000
08-Aug-2023
102.872705
--
103000000
07-Aug-2023
103.175171
--
103050000
04-Aug-2023
102.422539
--
103050000
03-Aug-2023
102.921671
--
103050000
02-Aug-2023
102.940424
--
103100000
01-Aug-2023
103.759875
--
103100000
31-Jul-2023
104.306757
--
103100000
28-Jul-2023
104.123301
--
103200000
27-Jul-2023
103.754134
--
103300000
26-Jul-2023
103.980588
--
103350000
25-Jul-2023
104.027594
--
103600000
24-Jul-2023
104.131494
--
103600000
21-Jul-2023
103.636045
--
103650000
20-Jul-2023
102.999129
--
103650000
19-Jul-2023
101.537276
--
103550000
18-Jul-2023
100.624381
--
103550000
17-Jul-2023
99.752577
--
103550000
14-Jul-2023
100.369978
--
103750000
13-Jul-2023
101.311393
--
103500000
12-Jul-2023
101.099766
--
103550000
11-Jul-2023
100.737221
--
103550000
10-Jul-2023
99.688693
--
103600000
07-Jul-2023
99.38016
--
103700000
06-Jul-2023
99.593605
--
103700000
05-Jul-2023
100.954876
--
103950000
03-Jul-2023
101.076117
--
104000000
30-Jun-2023
100.78578
--
104050000
29-Jun-2023
100.028595
--
104200000
28-Jun-2023
99.348091
--
104600000
27-Jun-2023
99.319032
--
105100000
26-Jun-2023
98.920987
--
105200000
23-Jun-2023
98.473656
--
105200000
22-Jun-2023
99.427871
--
105150000
21-Jun-2023
99.912094
--
105350000
20-Jun-2023
100.114707
--
105350000
16-Jun-2023
101.468543
--
105350000
15-Jun-2023
101.345751
--
105450000
14-Jun-2023
100.269883
--
105650000
13-Jun-2023
100.356858
--
105350000
12-Jun-2023
99.908629
--
105300000
09-Jun-2023
99.588002
--
105350000
08-Jun-2023
99.933955
--
105350000
07-Jun-2023
99.637453
0.79645
105450000
06-Jun-2023
99.232871
--
105600000
05-Jun-2023
99.24433
--
105750000
02-Jun-2023
99.440951
--
105900000
01-Jun-2023
97.805349
--
105950000
31-May-2023
97.890366
--
106050000
30-May-2023
97.980633
--
106150000
26-May-2023
98.42371
--
106200000
25-May-2023
97.83435
--
106250000
24-May-2023
98.749139
--
106400000
23-May-2023
99.420715
--
106400000
22-May-2023
99.189281
--
106650000
19-May-2023
99.234136
--
106700000
18-May-2023
98.814875
--
106850000
17-May-2023
98.393846
--
106900000
16-May-2023
97.530026
--
106850000
15-May-2023
99.008632
--
106950000
12-May-2023
99.116706
--
107000000
11-May-2023
99.026696
--
107050000
10-May-2023
99.560262
--
107150000
09-May-2023
99.706091
--
107250000
08-May-2023
100.175016
--
107300000
05-May-2023
100.400811
--
107950000
04-May-2023
98.78236
--
108000000
03-May-2023
99.520186
--
108100000
02-May-2023
100.499258
--
108300000
01-May-2023
102.643116
--
108400000
28-Apr-2023
102.746252
--
108450000
27-Apr-2023
101.942229
--
108550000
26-Apr-2023
101.339832
--
108600000
25-Apr-2023
102.694876
--
108750000
24-Apr-2023
103.783717
--
108750000
21-Apr-2023
103.216855
--
108800000
20-Apr-2023
103.102333
--
108800000
19-Apr-2023
103.818318
--
108900000
18-Apr-2023
103.874478
--
109000000
17-Apr-2023
104.113278
--
109500000
14-Apr-2023
104.061651
--
109450000
13-Apr-2023
104.301797
--
109450000
12-Apr-2023
103.548636
--
109450000
11-Apr-2023
103.86127
--
109500000
10-Apr-2023
103.579812
--
109500000
06-Apr-2023
103.285533
--
109450000
05-Apr-2023
103.592942
--
109300000
04-Apr-2023
102.355443
--
109350000
03-Apr-2023
102.904479
--
109800000
31-Mar-2023
101.669118
--
109900000
30-Mar-2023
100.646482
--
109950000
29-Mar-2023
100.35452
--
110100000
28-Mar-2023
99.302523
--
110300000
27-Mar-2023
98.938869
--
111650000
24-Mar-2023
98.38098
--
111650000
23-Mar-2023
97.258534
1.042139
111650000
22-Mar-2023
98.458329
--
111900000
21-Mar-2023
100.208533
--
111900000
20-Mar-2023
99.222488
--
112000000
17-Mar-2023
97.771279
--
112000000
16-Mar-2023
98.796925
--
111600000
15-Mar-2023
98.275675
--
111800000
14-Mar-2023
99.341831
--
111900000
13-Mar-2023
98.535928
--
112000000
10-Mar-2023
98.50227
--
112100000
09-Mar-2023
99.361397
--
112400000
08-Mar-2023
100.722735
--
112550000
07-Mar-2023
101.178187
--
112750000
06-Mar-2023
102.671493
--
113050000
03-Mar-2023
102.473165
--
113250000
02-Mar-2023
101.24497
--
113400000
01-Mar-2023
100.555922
--
113450000
28-Feb-2023
100.600703
--
113600000
27-Feb-2023
101.400235
--
113600000
24-Feb-2023
101.301551
--
113800000
23-Feb-2023
101.882639
--
113800000
22-Feb-2023
101.559285
--
113850000
21-Feb-2023
101.932882
--
114000000
17-Feb-2023
103.330382
--
114100000
16-Feb-2023
103.70225
--
114350000
15-Feb-2023
104.471057
--
114550000
14-Feb-2023
105.046897
--
115400000
13-Feb-2023
105.590651
--
115550000
10-Feb-2023
104.776352
--
115650000
09-Feb-2023
103.084517
--
115850000
08-Feb-2023
103.913629
--
115900000
07-Feb-2023
104.925047
--
116200000
06-Feb-2023
104.110714
--
116250000
03-Feb-2023
104.490604
--
117000000
02-Feb-2023
105.034458
--
117650000
01-Feb-2023
105.196508
--
117850000
31-Jan-2023
105.307247
--
118150000
30-Jan-2023
104.108146
--
118950000
27-Jan-2023
105.065346
--
119450000
26-Jan-2023
105.720436
--
119500000
25-Jan-2023
104.82327
--
119900000
24-Jan-2023
104.847247
--
120000000
23-Jan-2023
105.106553
--
120100000
20-Jan-2023
104.855371
--
120200000
19-Jan-2023
103.90159
--
120800000
18-Jan-2023
103.815111
--
124100000
17-Jan-2023
105.999916
--
124550000
13-Jan-2023
106.646608
--
124550000
12-Jan-2023
106.542849
--
124600000
11-Jan-2023
106.143683
--
124650000
10-Jan-2023
105.934561
--
124700000
09-Jan-2023
105.525624
--
125150000
06-Jan-2023
106.677207
--
126050000
05-Jan-2023
104.425577
--
125950000
04-Jan-2023
104.425486
--
125950000
03-Jan-2023
103.645272
--
125950000
30-Dec-2022
104.212681
--
125850000
29-Dec-2022
104.267818
--
125700000
28-Dec-2022
103.306719
--
124550000
27-Dec-2022
104.788636
--
121200000
23-Dec-2022
104.245462
--
121050000
22-Dec-2022
103.151847
--
120500000
21-Dec-2022
103.853322
--
120400000
20-Dec-2022
102.290774
--
120200000
19-Dec-2022
102.122839
--
120200000
16-Dec-2022
102.357972
--
119750000
15-Dec-2022
103.538632
--
119400000
14-Dec-2022
105.14224
--
118950000
13-Dec-2022
105.583972
1.144988
118750000
12-Dec-2022
106.028097
--
118600000
09-Dec-2022
104.409275
--
118500000
08-Dec-2022
105.47247
--
118600000
07-Dec-2022
104.998331
--
118100000
06-Dec-2022
104.813694
--
118150000
05-Dec-2022
106.134963
--
118100000
02-Dec-2022
108.075597
--
117950000
01-Dec-2022
108.157643
--
117950000
30-Nov-2022
108.243826
--
117550000
29-Nov-2022
106.296792
--
117500000
28-Nov-2022
105.818041
--
118450000
25-Nov-2022
107.568401
--
118000000
23-Nov-2022
107.397815
--
118000000
22-Nov-2022
107.351252
--
117900000
21-Nov-2022
105.920666
--
117900000
18-Nov-2022
105.861499
--
117700000
17-Nov-2022
105.213467
--
117550000
16-Nov-2022
104.977046
--
117450000
15-Nov-2022
105.918939
--
117400000
14-Nov-2022
105.366867
--
117400000
11-Nov-2022
105.704483
--
117500000
10-Nov-2022
104.727948
--
117500000
09-Nov-2022
101.568403
--
117450000
08-Nov-2022
103.86373
--
117250000
07-Nov-2022
103.153049
--
116700000
04-Nov-2022
102.377604
--
116700000
03-Nov-2022
101.185486
--
116550000
02-Nov-2022
101.456102
--
116450000
01-Nov-2022
103.161554
--
116600000
31-Oct-2022
102.965251
--
116450000
28-Oct-2022
103.266077
--
116400000
27-Oct-2022
101.397345
--
116300000
26-Oct-2022
101.219869
--
115900000
25-Oct-2022
100.236197
--
115900000
24-Oct-2022
99.469543
--
116150000
21-Oct-2022
98.189888
--
120250000
20-Oct-2022
96.199259
--
127900000
19-Oct-2022
96.798763
--
127600000
18-Oct-2022
96.804434
--
127300000
17-Oct-2022
96.122023
--
127450000
14-Oct-2022
94.606763
--
126900000
13-Oct-2022
96.339593
--
126350000
12-Oct-2022
93.578362
--
126050000
11-Oct-2022
93.948082
--
125650000
10-Oct-2022
93.921496
--
125650000
07-Oct-2022
94.670961
--
125400000
06-Oct-2022
96.332599
--
125250000
05-Oct-2022
97.188359
--
125050000
04-Oct-2022
96.94241
--
124750000
03-Oct-2022
94.129434
--
124650000
30-Sept-2022
91.250133
--
124500000
29-Sept-2022
92.899112
--
124500000
28-Sept-2022
94.176661
--
124500000
27-Sept-2022
92.241884
--
124550000
26-Sept-2022
92.429008
1.231175
124750000
23-Sept-2022
95.145939
--
124800000
22-Sept-2022
97.753215
--
124500000
21-Sept-2022
97.961911
--
124400000
20-Sept-2022
99.320351
--
124050000
19-Sept-2022
100.474161
--
123350000
16-Sept-2022
100.277967
--
123050000
15-Sept-2022
100.473206
--
122550000
14-Sept-2022
101.427604
--
122100000
13-Sept-2022
100.586424
--
122000000
12-Sept-2022
103.936058
--
121950000
09-Sept-2022
103.00752
--
121950000
08-Sept-2022
101.812184
--
121850000
07-Sept-2022
101.29641
--
121400000
06-Sept-2022
100.371958
--
121350000
02-Sept-2022
100.767628
--
121300000
01-Sept-2022
101.411064
--
121200000
31-Aug-2022
100.855895
--
121100000
30-Aug-2022
101.62305
--
121000000
29-Aug-2022
102.942844
--
120650000
26-Aug-2022
103.22196
--
120550000
25-Aug-2022
105.580869
--
120350000
24-Aug-2022
104.723529
--
120400000
23-Aug-2022
104.634551
--
120100000
22-Aug-2022
104.374961
--
119900000
19-Aug-2022
105.671482
--
119800000
18-Aug-2022
105.903646
--
119800000
17-Aug-2022
105.115095
--
119800000
16-Aug-2022
105.441781
--
119800000
15-Aug-2022
105.210311
--
119800000
12-Aug-2022
105.089186
--
120250000
11-Aug-2022
104.09862
--
120200000
10-Aug-2022
103.65585
--
120250000
09-Aug-2022
102.476262
--
120950000
08-Aug-2022
102.211926
--
121050000
05-Aug-2022
102.027481
--
121050000
04-Aug-2022
101.874405
--
121200000
03-Aug-2022
102.958604
--
121400000
02-Aug-2022
102.674282
--
121400000
01-Aug-2022
103.461221
--
121200000
29-Jul-2022
103.861172
--
121100000
28-Jul-2022
102.694856
--
121100000
27-Jul-2022
101.774703
--
121200000
26-Jul-2022
100.816144
--
121350000
25-Jul-2022
100.796952
--
121350000
22-Jul-2022
99.72742
--
122200000
21-Jul-2022
100.019224
--
125050000
20-Jul-2022
100.080132
--
125100000
19-Jul-2022
100.577084
--
129300000
18-Jul-2022
99.234014
--
129250000
15-Jul-2022
100.117256
--
130000000
14-Jul-2022
98.790874
--
130400000
13-Jul-2022
99.289555
--
130050000
12-Jul-2022
99.80383
--
129800000
11-Jul-2022
100.426723
--
129750000
08-Jul-2022
100.676965
--
129600000
07-Jul-2022
100.824304
--
129600000
06-Jul-2022
99.964482
--
129350000
05-Jul-2022
100.110302
--
128250000
01-Jul-2022
101.372774
--
126500000
30-Jun-2022
100.369619
--
125900000
29-Jun-2022
100.861799
--
125950000
28-Jun-2022
101.525649
--
125700000
27-Jun-2022
102.053024
--
125550000
24-Jun-2022
101.603629
--
126000000
23-Jun-2022
99.824681
--
125950000
22-Jun-2022
99.231319
--
126000000
21-Jun-2022
99.908719
--
126400000
17-Jun-2022
97.126591
--
126450000
16-Jun-2022
98.208873
--
126150000
15-Jun-2022
100.181409
--
126000000
14-Jun-2022
100.188444
--
125050000
13-Jun-2022
101.196188
--
124950000
10-Jun-2022
104.394238
--
124600000
09-Jun-2022
105.976398
0.569695
124200000
08-Jun-2022
108.657799
--
123650000
07-Jun-2022
109.625296
--
122400000
06-Jun-2022
108.226655
--
122000000
03-Jun-2022
108.369888
--
121600000
02-Jun-2022
108.775114
--
121150000
01-Jun-2022
108.333502
--
120900000
31-May-2022
108.785871
--
120500000
27-May-2022
109.846456
--
119550000
26-May-2022
108.6623
--
118900000
25-May-2022
107.960392
--
117700000
24-May-2022
107.133521
--
115750000
23-May-2022
106.070843
--
115100000
20-May-2022
104.672734
--
114500000
19-May-2022
104.079427
--
110300000
18-May-2022
105.564377
--
98550000
17-May-2022
108.28253
--
97900000
16-May-2022
107.057259
--
97050000
13-May-2022
106.134259
--
96500000
12-May-2022
104.885724
--
95500000
11-May-2022
104.259919
--
94850000
10-May-2022
104.295563
--
94450000
09-May-2022
104.360325
--
94500000
06-May-2022
106.202294
--
94750000
05-May-2022
105.623999
--
94100000
04-May-2022
107.386405
--
93500000
03-May-2022
104.690002
--
93500000
02-May-2022
103.878071
--
92900000
29-Apr-2022
103.670638
--
92550000
28-Apr-2022
106.8435
--
92650000
27-Apr-2022
105.271101
--
92550000
26-Apr-2022
105.303067
--
93200000
25-Apr-2022
106.762624
--
93100000
22-Apr-2022
106.993756
--
93850000
21-Apr-2022
109.224257
--
93600000
20-Apr-2022
109.889351
--
92800000
19-Apr-2022
108.957709
--
90600000
18-Apr-2022
108.140239
--
89300000
14-Apr-2022
108.323505
--
89700000
13-Apr-2022
108.341084
--
88900000
12-Apr-2022
108.190755
--
85550000
11-Apr-2022
108.116603
--
85100000
08-Apr-2022
109.403333
--
84450000
07-Apr-2022
108.654121
--
84550000
06-Apr-2022
107.985525
--
84500000
05-Apr-2022
106.971641
--
84250000
04-Apr-2022
107.545486
--
83600000
01-Apr-2022
107.593109
--
83450000
31-Mar-2022
106.805795
--
83350000
30-Mar-2022
107.972989
--
83750000
29-Mar-2022
107.789327
--
86000000
28-Mar-2022
107.010312
--
85600000
25-Mar-2022
107.313899
--
85450000
24-Mar-2022
106.167373
0.76976
85400000
23-Mar-2022
106.052652
--
85400000
22-Mar-2022
106.596565
--
84600000
21-Mar-2022
106.240145
--
84000000
18-Mar-2022
105.397858
--
83600000
17-Mar-2022
105.467799
--
83100000
16-Mar-2022
104.341146
--
82850000
15-Mar-2022
104.168094
--
82400000
14-Mar-2022
103.820443
--
82250000
11-Mar-2022
104.113678
--
85800000
10-Mar-2022
104.539069
--
85600000
09-Mar-2022
104.370721
--
85300000
08-Mar-2022
104.472457
--
82450000
07-Mar-2022
105.26034
--
82200000
04-Mar-2022
106.022605
--
82050000
03-Mar-2022
105.002253
--
81600000
02-Mar-2022
104.511435
--
81350000
01-Mar-2022
102.734649
--
81350000
28-Feb-2022
103.163542
--
81300000
25-Feb-2022
103.574291
--
81150000
24-Feb-2022
100.339027
--
81000000
23-Feb-2022
101.540184
--
81050000
22-Feb-2022
101.98308
--
81150000
18-Feb-2022
102.656945
--
81200000
17-Feb-2022
102.757911
--
81550000
16-Feb-2022
103.141386
--
81750000
15-Feb-2022
102.88421
--
81650000
14-Feb-2022
102.503937
--
81500000
11-Feb-2022
103.219001
--
81500000
10-Feb-2022
103.042613
--
81500000
09-Feb-2022
104.415468
--
81100000
08-Feb-2022
104.065145
--
81100000
07-Feb-2022
104.412537
--
77250000
04-Feb-2022
104.099739
--
77050000
03-Feb-2022
104.296447
--
76550000
02-Feb-2022
105.081974
--
76000000
01-Feb-2022
104.196145
--
76000000
31-Jan-2022
103.349685
--
75950000
28-Jan-2022
102.863238
--
75850000
27-Jan-2022
101.81658
--
75850000
26-Jan-2022
101.100511
--
75650000
25-Jan-2022
101.487213
--
75650000
24-Jan-2022
100.738644
--
75500000
21-Jan-2022
101.043588
--
75600000
20-Jan-2022
101.809964
--
75600000
19-Jan-2022
102.432306
--
74500000
18-Jan-2022
102.828449
--
74300000
14-Jan-2022
103.482176
--
74300000
13-Jan-2022
103.047332
--
74150000
12-Jan-2022
103.494837
--
74100000
11-Jan-2022
103.566395
--
74200000
10-Jan-2022
102.973504
--
74100000
07-Jan-2022
102.788683
--
74200000
06-Jan-2022
102.134517
--
74000000
05-Jan-2022
101.935627
--
74050000
04-Jan-2022
101.851637
--
74000000
03-Jan-2022
101.211191
--
74100000
31-Dec-2021
100.969817
--
74100000
30-Dec-2021
100.845504
--
74100000
29-Dec-2021
100.940022
--
73950000
28-Dec-2021
100.839357
--
73900000
27-Dec-2021
100.800012
--
73900000
23-Dec-2021
99.770385
--
73900000
22-Dec-2021
99.50166
--
73900000
21-Dec-2021
98.773917
--
73850000
20-Dec-2021
98.510219
--
73850000
17-Dec-2021
98.668632
--
73500000
16-Dec-2021
99.911998
--
77050000
15-Dec-2021
98.795485
--
76950000
14-Dec-2021
97.939668
--
76900000
13-Dec-2021
97.910772
1.051454
76750000
10-Dec-2021
99.093451
--
76700000
09-Dec-2021
98.264592
--
76250000
08-Dec-2021
98.331116
--
76200000
07-Dec-2021
98.312006
--
76200000
06-Dec-2021
97.684344
--
76200000
03-Dec-2021
96.458212
--
76100000
02-Dec-2021
95.907973
--
76100000
01-Dec-2021
94.476406
--
76000000
30-Nov-2021
94.675367
--
75850000
29-Nov-2021
97.166015
--
75850000
26-Nov-2021
96.872308
--
75800000
24-Nov-2021
98.742004
--
75800000
23-Nov-2021
98.845642
--
75750000
22-Nov-2021
97.816806
--
75700000
19-Nov-2021
97.208789
--
75700000
18-Nov-2021
98.245343
--
75550000
17-Nov-2021
98.926673
--
75450000
16-Nov-2021
99.167732
--
75450000
15-Nov-2021
99.404866
--
75450000
12-Nov-2021
99.074595
--
75450000
11-Nov-2021
98.96413
--
75450000
10-Nov-2021
99.137691
--
75350000
09-Nov-2021
99.148661
--
75350000
08-Nov-2021
98.968295
--
75350000
05-Nov-2021
99.230466
--
75350000
04-Nov-2021
98.991269
--
75350000
03-Nov-2021
99.232152
--
75350000
02-Nov-2021
99.054088
--
75350000
01-Nov-2021
98.723141
--
75400000
29-Oct-2021
98.366215
--
75450000
28-Oct-2021
98.178788
--
75500000
27-Oct-2021
97.220972
--
75500000
26-Oct-2021
98.455044
--
75200000
25-Oct-2021
98.028278
--
75200000
22-Oct-2021
97.760343
--
75200000
21-Oct-2021
97.598868
--
75200000
20-Oct-2021
98.013988
--
75300000
19-Oct-2021
97.139448
--
75550000
18-Oct-2021
96.207953
--
76000000
15-Oct-2021
96.901562
--
76150000
14-Oct-2021
96.592835
--
76700000
13-Oct-2021
95.45074
--
76700000
12-Oct-2021
95.186276
--
76700000
11-Oct-2021
95.807012
--
76500000
08-Oct-2021
96.521497
--
76450000
07-Oct-2021
96.434738
--
76400000
06-Oct-2021
95.882075
--
76100000
05-Oct-2021
95.862118
--
76050000
04-Oct-2021
95.505284
--
76000000
01-Oct-2021
95.456711
--
75950000
30-Sept-2021
94.245129
--
75750000
29-Sept-2021
95.647132
--
75750000
28-Sept-2021
95.027393
--
75600000
27-Sept-2021
95.778383
--
75600000
24-Sept-2021
95.346364
0.764133
75600000
23-Sept-2021
96.016045
--
75650000
22-Sept-2021
94.91921
--
75650000
21-Sept-2021
94.280466
--
75650000
20-Sept-2021
94.385337
--
75750000
17-Sept-2021
95.652862
--
75750000
16-Sept-2021
96.22734
--
75700000
15-Sept-2021
96.903872
--
75150000
14-Sept-2021
95.916878
--
75150000
13-Sept-2021
96.54936
--
75150000
10-Sept-2021
95.941494
--
75150000
09-Sept-2021
96.278641
--
75150000
08-Sept-2021
96.979683
--
75150000
07-Sept-2021
96.860287
--
75100000
03-Sept-2021
97.964331
--
75100000
02-Sept-2021
98.094004
--
75100000
01-Sept-2021
97.217726
--
75100000
31-Aug-2021
97.331085
--
75150000
30-Aug-2021
97.550189
--
75100000
27-Aug-2021
97.504027
--
75100000
26-Aug-2021
96.890966
--
75100000
25-Aug-2021
97.424721
--
75000000
24-Aug-2021
97.387701
--
75000000
23-Aug-2021
97.578667
--
74950000
20-Aug-2021
97.122152
--
74950000
19-Aug-2021
96.739577
--
74950000
18-Aug-2021
96.705015
--
74900000
17-Aug-2021
98.121365
--
74900000
16-Aug-2021
98.32068
--
74850000
13-Aug-2021
98.012299
--
74750000
12-Aug-2021
97.775874
--
74650000
11-Aug-2021
97.653186
--
74550000
10-Aug-2021
97.296965
--
73750000
09-Aug-2021
96.81607
--
73700000
06-Aug-2021
97.151213
--
73650000
05-Aug-2021
97.093072
--
73650000
04-Aug-2021
96.601533
--
73450000
03-Aug-2021
97.814698
--
73450000
02-Aug-2021
97.086157
--
73450000
30-Jul-2021
97.227552
--
73450000
29-Jul-2021
97.6483
--
73450000
28-Jul-2021
97.161961
--
73450000
27-Jul-2021
97.460889
--
73450000
26-Jul-2021
97.308829
--
73450000
23-Jul-2021
96.859612
--
73450000
22-Jul-2021
96.055124
--
73450000
21-Jul-2021
96.3919
--
73400000
20-Jul-2021
95.490499
--
73300000
19-Jul-2021
95.043388
--
73550000
16-Jul-2021
96.52649
--
73550000
15-Jul-2021
97.116117
--
73550000
14-Jul-2021
97.143043
--
73550000
13-Jul-2021
97.040888
--
73550000
12-Jul-2021
97.288964
--
73450000
09-Jul-2021
97.254653
--
73450000
08-Jul-2021
96.314303
--
73250000
07-Jul-2021
96.722756
--
73150000
06-Jul-2021
96.616546
--
73150000
02-Jul-2021
97.481823
--
73150000
01-Jul-2021
97.10723
--
72850000
30-Jun-2021
96.572836
--
72850000
29-Jun-2021
96.041669
--
72850000
28-Jun-2021
96.452721
--
72750000
25-Jun-2021
96.995812
--
72850000
24-Jun-2021
96.500202
--
72850000
23-Jun-2021
96.022376
--
72800000
22-Jun-2021
96.398569
--
72850000
21-Jun-2021
96.311607
--
72750000
18-Jun-2021
94.763255
--
72750000
17-Jun-2021
96.619502
--
72750000
16-Jun-2021
97.631574
--
72650000
15-Jun-2021
98.23796
--
72650000
14-Jun-2021
97.940523
--
72550000
11-Jun-2021
98.30939
--
72550000
10-Jun-2021
98.490317
0.810317
72550000
09-Jun-2021
98.772269
--
72250000
08-Jun-2021
98.822299
--
72250000
07-Jun-2021
99.062727
--
72500000
04-Jun-2021
99.480754
--
72500000
03-Jun-2021
98.998201
--
72500000
02-Jun-2021
98.772345
--
72450000
01-Jun-2021
98.300485
--
71950000
28-May-2021
98.0616
--
71850000
27-May-2021
97.914085
--
71850000
26-May-2021
97.923803
--
71850000
25-May-2021
97.890283
--
71850000
24-May-2021
98.819024
--
71850000
21-May-2021
98.360913
--
71750000
20-May-2021
98.329251
--
71750000
19-May-2021
97.786734
--
71750000
18-May-2021
98.574329
--
71750000
17-May-2021
99.65408
--
71750000
14-May-2021
99.343361
--
71750000
13-May-2021
98.354321
--
71900000
12-May-2021
97.313956
--
71850000
11-May-2021
98.316996
--
71850000
10-May-2021
99.575448
--
71800000
07-May-2021
99.299349
--
71800000
06-May-2021
98.697782
--
71800000
05-May-2021
97.76356
--
71750000
04-May-2021
97.009704
--
71550000
03-May-2021
96.645556
--
71550000
30-Apr-2021
95.588085
--
71550000
29-Apr-2021
96.250426
--
71350000
28-Apr-2021
95.478921
--
71350000
27-Apr-2021
95.31974
--
71350000
26-Apr-2021
95.149134
--
70500000
23-Apr-2021
95.493566
--
70500000
22-Apr-2021
94.894952
--
70400000
21-Apr-2021
96.017339
--
68500000
20-Apr-2021
95.484434
--
68500000
19-Apr-2021
95.907692
--
68400000
16-Apr-2021
96.425899
--
68600000
15-Apr-2021
95.95444
--
68550000
14-Apr-2021
95.580659
--
68550000
13-Apr-2021
95.253713
--
68550000
12-Apr-2021
95.427788
--
68400000
09-Apr-2021
95.489369
--
68300000
08-Apr-2021
95.329682
--
68200000
07-Apr-2021
95.663987
--
68200000
06-Apr-2021
95.56391
--
68200000
05-Apr-2021
95.835711
--
68200000
01-Apr-2021
95.334804
--
68100000
31-Mar-2021
94.800518
--
68050000
30-Mar-2021
95.163218
--
68000000
29-Mar-2021
95.97087
--
67900000
26-Mar-2021
95.953445
--
67750000
25-Mar-2021
93.924026
0.882118
67500000
24-Mar-2021
94.028483
--
67400000
23-Mar-2021
93.527203
--
67400000
22-Mar-2021
94.012871
--
67350000
19-Mar-2021
93.885945
--
67350000
18-Mar-2021
94.081286
--
67150000
17-Mar-2021
95.217935
--
67150000
16-Mar-2021
94.987187
--
66700000
15-Mar-2021
95.350945
--
66700000
12-Mar-2021
95.124141
--
66700000
11-Mar-2021
94.651587
--
66600000
10-Mar-2021
95.098634
--
66550000
09-Mar-2021
93.723413
--
66600000
08-Mar-2021
94.118529
--
66450000
05-Mar-2021
93.439004
--
66450000
04-Mar-2021
91.007227
--
66450000
03-Mar-2021
90.991155
--
66400000
02-Mar-2021
90.830144
--
66400000
01-Mar-2021
91.010418
--
66400000
26-Feb-2021
89.585959
--
66200000
25-Feb-2021
91.358702
--
66050000
24-Feb-2021
92.521218
--
66050000
23-Feb-2021
91.508148
--
66000000
22-Feb-2021
91.128931
--
66000000
19-Feb-2021
90.424258
--
65900000
18-Feb-2021
90.827825
--
65900000
17-Feb-2021
91.103082
--
65900000
16-Feb-2021
90.141457
--
65850000
12-Feb-2021
89.930249
--
65850000
11-Feb-2021
89.668646
--
65850000
10-Feb-2021
90.147497
--
65850000
09-Feb-2021
89.982976
--
65850000
08-Feb-2021
90.172776
--
65850000
05-Feb-2021
89.409213
--
65850000
04-Feb-2021
88.727501
--
65850000
03-Feb-2021
87.936284
--
65850000
02-Feb-2021
87.54336
--
65850000
01-Feb-2021
87.161484
--
65900000
29-Jan-2021
86.746305
--
65900000
28-Jan-2021
88.396515
--
65900000
27-Jan-2021
88.01311
--
66050000
26-Jan-2021
89.650389
--
66050000
25-Jan-2021
89.801342
--
66050000
22-Jan-2021
89.230377
--
66100000
21-Jan-2021
89.427825
--
66100000
20-Jan-2021
90.364353
--
66050000
19-Jan-2021
90.123428
--
66050000
15-Jan-2021
89.689876
--
66000000
14-Jan-2021
90.533823
--
66000000
13-Jan-2021
89.772652
--
66000000
12-Jan-2021
89.790464
--
66150000
11-Jan-2021
89.544507
--
66250000
08-Jan-2021
89.214782
--
66200000
07-Jan-2021
89.14619
--
66250000
06-Jan-2021
88.964452
--
66300000
05-Jan-2021
87.840858
--
66300000
04-Jan-2021
87.023905
--
66350000
31-Dec-2020
87.696474
--
66350000
30-Dec-2020
87.205864
--
66400000
29-Dec-2020
87.039393
--
66400000
28-Dec-2020
87.16304
--
66400000
24-Dec-2020
87.020794
--
66400000
23-Dec-2020
86.933216
--
66400000
22-Dec-2020
86.547028
--
66400000
21-Dec-2020
87.327706
--
66300000
18-Dec-2020
88.398919
--
66300000
17-Dec-2020
88.730192
--
66300000
16-Dec-2020
88.530059
--
66250000
15-Dec-2020
88.884294
--
66250000
14-Dec-2020
88.109972
0.923235
66250000
11-Dec-2020
90.54757
--
65900000
10-Dec-2020
90.622883
--
65850000
09-Dec-2020
90.737591
--
65850000
08-Dec-2020
90.433884
--
65850000
07-Dec-2020
89.341108
--
65850000
04-Dec-2020
89.880955
--
65800000
03-Dec-2020
88.588664
--
65650000
02-Dec-2020
88.457669
--
65550000
01-Dec-2020
87.513143
--
65550000
30-Nov-2020
86.654709
--
65450000
27-Nov-2020
87.876674
--
65450000
25-Nov-2020
88.02135
--
65450000
24-Nov-2020
88.897406
--
65450000
23-Nov-2020
86.990245
--
65450000
20-Nov-2020
85.553776
--
65450000
19-Nov-2020
85.793041
--
65500000
18-Nov-2020
85.739564
--
65500000
17-Nov-2020
87.09293
--
65500000
16-Nov-2020
87.295998
--
65550000
13-Nov-2020
85.799437
--
65600000
12-Nov-2020
84.205506
--
65600000
11-Nov-2020
85.450063
--
65600000
10-Nov-2020
85.561561
--
65600000
09-Nov-2020
84.041196
--
65350000
06-Nov-2020
80.482644
--
66050000
05-Nov-2020
80.647346
--
66000000
04-Nov-2020
80.094562
--
65750000
03-Nov-2020
79.894251
--
65250000
02-Nov-2020
79.330688
--
65250000
30-Oct-2020
77.819042
--
65350000
29-Oct-2020
77.982363
--
65450000
28-Oct-2020
77.215106
--
65550000
27-Oct-2020
79.698208
--
65600000
26-Oct-2020
80.553116
--
65650000
23-Oct-2020
81.850071
--
65650000
22-Oct-2020
81.908366
--
65750000
21-Oct-2020
80.385817
--
65800000
20-Oct-2020
80.994736
--
65850000
19-Oct-2020
80.804712
--
65950000
16-Oct-2020
82.071968
--
66050000
15-Oct-2020
81.972468
--
66100000
14-Oct-2020
81.981727
--
66100000
13-Oct-2020
82.253209
--
66150000
12-Oct-2020
82.957524
--
66150000
09-Oct-2020
82.570076
--
66150000
08-Oct-2020
82.657248
--
66150000
07-Oct-2020
81.571328
--
66200000
06-Oct-2020
80.645786
--
66200000
05-Oct-2020
81.193859
--
66200000
02-Oct-2020
80.109212
--
66300000
01-Oct-2020
80.046668
--
66300000
30-Sept-2020
80.512211
--
66300000
29-Sept-2020
79.808244
--
66350000
28-Sept-2020
80.542124
--
66350000
25-Sept-2020
79.446237
--
66350000
24-Sept-2020
78.893848
--
66350000
23-Sept-2020
78.708152
0.850765
66550000
22-Sept-2020
81.128778
--
66550000
21-Sept-2020
81.24484
--
66400000
18-Sept-2020
82.851385
--
66400000
17-Sept-2020
83.418097
--
66450000
16-Sept-2020
83.628756
--
66450000
15-Sept-2020
82.956301
--
66300000
14-Sept-2020
82.984323
--
66300000
11-Sept-2020
82.261321
--
66350000
10-Sept-2020
81.745053
--
66400000
09-Sept-2020
83.212463
--
66300000
08-Sept-2020
82.418094
--
66300000
04-Sept-2020
83.931452
--
66400000
03-Sept-2020
84.114134
--
66450000
02-Sept-2020
85.501527
--
66450000
01-Sept-2020
84.13742
--
66450000
31-Aug-2020
84.735076
--
66450000
28-Aug-2020
85.234201
--
66450000
27-Aug-2020
84.605521
--
66500000
26-Aug-2020
84.495381
--
66500000
25-Aug-2020
84.866298
--
66500000
24-Aug-2020
85.320744
--
66500000
21-Aug-2020
84.343519
--
66400000
20-Aug-2020
84.307574
--
66450000
19-Aug-2020
84.689423
--
66550000
18-Aug-2020
85.143738
--
66650000
17-Aug-2020
85.403754
--
66650000
14-Aug-2020
85.453231
--
66650000
13-Aug-2020
85.334968
--
66700000
12-Aug-2020
86.265298
--
66750000
11-Aug-2020
85.405158
--
66750000
10-Aug-2020
85.760155
--
66950000
07-Aug-2020
85.031387
--
67050000
06-Aug-2020
84.36715
--
67450000
05-Aug-2020
84.413812
--
67550000
04-Aug-2020
84.269779
--
67550000
03-Aug-2020
83.488589
--
67550000
31-Jul-2020
83.232506
--
67600000
30-Jul-2020
83.471086
--
67650000
29-Jul-2020
84.316154
--
67650000
28-Jul-2020
83.839162
--
67650000
27-Jul-2020
83.831904
--
67650000
24-Jul-2020
83.530039
--
67650000
23-Jul-2020
84.102748
--
67650000
22-Jul-2020
84.298459
--
67700000
21-Jul-2020
84.062867
--
67750000
20-Jul-2020
82.748816
--
67750000
17-Jul-2020
83.486108
--
67800000
16-Jul-2020
83.209482
--
67950000
15-Jul-2020
83.04838
--
68050000
14-Jul-2020
82.445214
--
68100000
13-Jul-2020
81.096602
--
68100000
10-Jul-2020
80.892954
--
68100000
09-Jul-2020
79.687076
--
68100000
08-Jul-2020
81.158673
--
68200000
07-Jul-2020
81.103314
--
68700000
06-Jul-2020
82.048952
--
68750000
02-Jul-2020
81.590483
--
68850000
01-Jul-2020
81.024846
--
68900000
30-Jun-2020
81.14563
--
68900000
29-Jun-2020
80.200406
--
68900000
26-Jun-2020
78.882817
--
68950000
25-Jun-2020
80.438142
--
68950000
24-Jun-2020
79.821303
--
69150000
23-Jun-2020
81.957164
--
69150000
22-Jun-2020
82.000964
--
69200000
19-Jun-2020
82.199653
--
69350000
18-Jun-2020
82.944051
--
69350000
17-Jun-2020
82.647273
--
69450000
16-Jun-2020
83.691927
--
69450000
15-Jun-2020
82.179779
0.879497
69450000
12-Jun-2020
82.852074
--
69500000
11-Jun-2020
81.746398
--
69700000
10-Jun-2020
87.575256
--
69700000
09-Jun-2020
89.328992
--
70050000
08-Jun-2020
90.909915
--
70050000
05-Jun-2020
89.207898
--
70050000
04-Jun-2020
86.384893
--
70100000
03-Jun-2020
86.389691
--
70200000
02-Jun-2020
84.816755
--
70200000
01-Jun-2020
83.824134
--
70200000
29-May-2020
83.99897
--
70250000
28-May-2020
83.46099
--
70300000
27-May-2020
83.979083
--
70300000
26-May-2020
82.637857
--
70350000
22-May-2020
81.014225
--
70400000
21-May-2020
81.031606
--
70400000
20-May-2020
81.85632
--
70450000
19-May-2020
80.401417
--
70650000
18-May-2020
82.069386
--
70650000
15-May-2020
79.037929
--
70700000
14-May-2020
79.150122
--
70750000
13-May-2020
78.097975
--
70900000
12-May-2020
79.863092
--
71250000
11-May-2020
81.326369
--
73600000
08-May-2020
81.706349
--
73600000
07-May-2020
79.566748
--
73650000
06-May-2020
79.087659
--
73650000
05-May-2020
80.454045
--
73650000
04-May-2020
79.852846
--
73700000
01-May-2020
79.138937
--
73750000
30-Apr-2020
81.854885
--
73800000
29-Apr-2020
83.436922
--
74000000
28-Apr-2020
81.403623
--
74050000
27-Apr-2020
81.058686
--
74100000
24-Apr-2020
79.576239
--
74600000
23-Apr-2020
78.81858
--
74650000
22-Apr-2020
78.160769
--
75000000
21-Apr-2020
76.710441
--
75150000
20-Apr-2020
78.574224
--
75300000
17-Apr-2020
80.113807
--
75500000
16-Apr-2020
76.583243
--
75550000
15-Apr-2020
77.042794
--
75750000
14-Apr-2020
79.409754
--
76500000
13-Apr-2020
77.68687
--
76850000
09-Apr-2020
78.887102
--
77150000
08-Apr-2020
78.157972
--
77300000
07-Apr-2020
75.118023
--
78100000
06-Apr-2020
74.981156
--
78150000
03-Apr-2020
70.900224
--
78250000
02-Apr-2020
72.11322
--
78350000
01-Apr-2020
68.866583
--
78650000
31-Mar-2020
71.51289
--
78650000
30-Mar-2020
72.651577
--
78900000
27-Mar-2020
70.150302
--
79000000
26-Mar-2020
72.630877
--
79000000
25-Mar-2020
67.78502
0.914362
79000000
24-Mar-2020
67.593367
--
79350000
23-Mar-2020
62.03533
--
79700000
20-Mar-2020
65.578366
--
79850000
19-Mar-2020
69.507082
--
80000000
18-Mar-2020
70.698281
--
80150000
17-Mar-2020
73.961597
--
80450000
16-Mar-2020
69.284858
--
80350000
13-Mar-2020
76.29774
--
80550000
12-Mar-2020
70.545582
--
80800000
11-Mar-2020
78.015784
--
80450000
10-Mar-2020
81.854988
--
78500000
09-Mar-2020
78.985969
--
78500000
06-Mar-2020
85.84546
--
78450000
05-Mar-2020
87.232312
--
78450000
04-Mar-2020
89.862317
--
78600000
03-Mar-2020
86.260985
--
78700000
02-Mar-2020
88.585462
--
78750000
28-Feb-2020
84.747463
--
78750000
27-Feb-2020
86.106934
--
78700000
26-Feb-2020
89.766002
--
78650000
25-Feb-2020
90.361407
--
78600000
24-Feb-2020
92.825887
--
78600000
21-Feb-2020
95.346397
--
78650000
20-Feb-2020
95.658851
--
78650000
19-Feb-2020
95.719018
--
78650000
18-Feb-2020
95.420839
--
78700000
14-Feb-2020
96.022909
--
78750000
13-Feb-2020
96.112259
--
78750000
12-Feb-2020
96.39581
--
78750000
11-Feb-2020
96.160922
--
78850000
10-Feb-2020
95.928903
--
78950000
07-Feb-2020
95.792812
--
79050000
06-Feb-2020
96.283983
--
79350000
05-Feb-2020
96.251715
--
79350000
04-Feb-2020
94.554716
--
79500000
03-Feb-2020
93.890698
--
79550000
31-Jan-2020
94.086622
--
79650000
30-Jan-2020
95.623783
--
79650000
29-Jan-2020
94.991504
--
79700000
28-Jan-2020
95.822557
--
79700000
27-Jan-2020
95.717654
--
79700000
24-Jan-2020
96.890579
--
79700000
23-Jan-2020
97.731491
--
79700000
22-Jan-2020
97.721603
--
79700000
21-Jan-2020
97.593963
--
79750000
17-Jan-2020
98.108187
--
79800000
16-Jan-2020
97.895247
--
79800000
15-Jan-2020
97.331986
--
79800000
14-Jan-2020
97.379678
--
79800000
13-Jan-2020
97.563837
--
79800000
10-Jan-2020
97.272165
--
79900000
09-Jan-2020
97.517091
--
79900000
08-Jan-2020
97.208443
--
79900000
07-Jan-2020
97.322206
--
79900000
06-Jan-2020
97.694197
--
79850000
03-Jan-2020
97.638592
--
79700000
02-Jan-2020
98.273691
--
79850000
31-Dec-2019
98.113361
--
79850000
30-Dec-2019
97.778108
--
79800000
27-Dec-2019
98.241162
--
79800000
26-Dec-2019
98.277442
--
79800000
24-Dec-2019
98.139384
--
79800000
23-Dec-2019
98.341877
--
79800000
20-Dec-2019
98.21659
--
85550000
19-Dec-2019
97.576821
--
85700000
18-Dec-2019
97.27485
--
79700000
17-Dec-2019
97.48465
--
79700000
16-Dec-2019
97.449467
0.778998
79700000
13-Dec-2019
97.464288
--
79700000
12-Dec-2019
97.747271
--
79650000
11-Dec-2019
96.729598
--
79500000
10-Dec-2019
96.678653
--
79200000
09-Dec-2019
96.801874
--
79200000
06-Dec-2019
96.940085
--
79200000
05-Dec-2019
96.060034
--
79200000
04-Dec-2019
96.077908
--
79150000
03-Dec-2019
95.195797
--
79150000
02-Dec-2019
95.71712
--
79150000
29-Nov-2019
96.081135
--
79150000
27-Nov-2019
96.433098
--
79150000
26-Nov-2019
96.090205
--
78700000
25-Nov-2019
96.012114
--
78600000
22-Nov-2019
95.876748
--
78500000
21-Nov-2019
95.490182
--
78500000
20-Nov-2019
95.038539
--
78450000
19-Nov-2019
95.273165
--
78450000
18-Nov-2019
95.873549
--
78450000
15-Nov-2019
96.004673
--
78450000
14-Nov-2019
95.223025
--
78250000
13-Nov-2019
95.562945
--
78150000
12-Nov-2019
95.647909
--
78150000
11-Nov-2019
95.855037
--
78150000
08-Nov-2019
96.30867
--
78200000
07-Nov-2019
96.506216
--
79150000
06-Nov-2019
96.145855
--
79400000
05-Nov-2019
96.194305
--
79400000
04-Nov-2019
96.033454
--
79350000
01-Nov-2019
95.530351
--
79350000
31-Oct-2019
94.728681
--
79350000
30-Oct-2019
94.986731
--
79350000
29-Oct-2019
94.901043
--
79350000
28-Oct-2019
94.745123
--
79350000
25-Oct-2019
94.302856
--
79350000
24-Oct-2019
93.966396
--
79350000
23-Oct-2019
94.497691
--
79250000
22-Oct-2019
94.30496
--
79250000
21-Oct-2019
94.039269
--
79200000
18-Oct-2019
93.393029
--
79100000
17-Oct-2019
93.514961
--
79100000
16-Oct-2019
93.23786
--
79050000
15-Oct-2019
93.53765
--
79050000
14-Oct-2019
92.968703
--
79050000
11-Oct-2019
93.122116
--
79050000
10-Oct-2019
92.18695
--
79050000
09-Oct-2019
91.636367
--
78900000
08-Oct-2019
91.193971
--
78900000
07-Oct-2019
92.549187
--
78900000
04-Oct-2019
93.041726
--
78900000
03-Oct-2019
91.849781
--
78900000
02-Oct-2019
91.21286
--
78800000
01-Oct-2019
92.823488
--
78700000
30-Sept-2019
94.141678
--
78700000
27-Sept-2019
94.038166
--
78650000
26-Sept-2019
93.769055
--
78650000
25-Sept-2019
94.201335
--
78550000
24-Sept-2019
94.051442
0.857381
78500000
23-Sept-2019
95.449065
--
78450000
20-Sept-2019
95.414617
--
84750000
19-Sept-2019
95.475528
--
84650000
18-Sept-2019
95.544646
--
78250000
17-Sept-2019
95.549818
--
78250000
16-Sept-2019
95.505476
--
78250000
13-Sept-2019
95.550528
--
78100000
12-Sept-2019
95.650377
--
78100000
11-Sept-2019
95.51714
--
77950000
10-Sept-2019
94.975201
--
77850000
09-Sept-2019
94.362432
--
77850000
06-Sept-2019
94.132505
--
77850000
05-Sept-2019
93.815112
--
77850000
04-Sept-2019
93.269452
--
77750000
03-Sept-2019
92.595738
--
77750000
30-Aug-2019
92.700636
--
77750000
29-Aug-2019
92.515544
--
77750000
28-Aug-2019
91.951484
--
77650000
27-Aug-2019
91.093055
--
77650000
26-Aug-2019
91.432006
--
77650000
23-Aug-2019
90.721011
--
77650000
22-Aug-2019
92.920282
--
77650000
21-Aug-2019
92.874196
--
77650000
20-Aug-2019
92.279214
--
77650000
19-Aug-2019
93.181641
--
77650000
16-Aug-2019
92.119314
--
77650000
15-Aug-2019
90.941198
--
77650000
14-Aug-2019
90.621744
--
77650000
13-Aug-2019
93.03405
--
77650000
12-Aug-2019
92.108114
--
77700000
09-Aug-2019
92.630953
--
77700000
08-Aug-2019
93.046223
--
77700000
07-Aug-2019
91.502623
--
77800000
06-Aug-2019
91.698694
--
77800000
05-Aug-2019
90.861624
--
77950000
02-Aug-2019
93.114121
--
78150000
01-Aug-2019
93.247293
--
78150000
31-Jul-2019
94.286507
--
78050000
30-Jul-2019
95.349239
--
77850000
29-Jul-2019
95.580329
--
77850000
26-Jul-2019
95.535579
--
77850000
25-Jul-2019
95.132547
--
77850000
24-Jul-2019
95.46031
--
77800000
23-Jul-2019
95.134373
--
77750000
22-Jul-2019
94.512306
--
77750000
19-Jul-2019
94.651382
--
77700000
18-Jul-2019
95.11423
--
77600000
17-Jul-2019
94.490675
--
77600000
16-Jul-2019
94.99946
--
77550000
15-Jul-2019
95.440847
--
77550000
12-Jul-2019
95.402218
--
77550000
11-Jul-2019
95.50365
--
77650000
10-Jul-2019
95.67209
--
77600000
09-Jul-2019
95.129932
--
77750000
08-Jul-2019
95.234448
--
77750000
05-Jul-2019
95.569068
--
77750000
03-Jul-2019
95.939167
--
77700000
02-Jul-2019
95.105813
--
77300000
01-Jul-2019
94.884649
--
77250000
28-Jun-2019
94.549251
--
77250000
27-Jun-2019
94.094431
--
77250000
26-Jun-2019
94.049992
--
77250000
25-Jun-2019
94.674109
--
77200000
24-Jun-2019
95.030307
--
77200000
21-Jun-2019
95.174143
--
87100000
20-Jun-2019
95.114939
--
87100000
19-Jun-2019
94.246107
--
76950000
18-Jun-2019
94.043466
--
76900000
17-Jun-2019
93.338138
0.750368
76800000
14-Jun-2019
94.203848
--
76700000
13-Jun-2019
94.457346
--
76700000
12-Jun-2019
94.155863
--
76450000
11-Jun-2019
94.313279
--
76450000
10-Jun-2019
94.238543
--
76450000
07-Jun-2019
94.028554
--
76450000
06-Jun-2019
93.599315
--
76300000
05-Jun-2019
92.778254
--
76100000
04-Jun-2019
92.027681
--
76050000
03-Jun-2019
90.539178
--
76150000
31-May-2019
89.506763
--
76150000
30-May-2019
90.699021
--
76150000
29-May-2019
90.799352
--
76150000
28-May-2019
91.52262
--
76100000
24-May-2019
92.688382
--
76100000
23-May-2019
92.574799
--
76100000
22-May-2019
93.549901
--
75950000
21-May-2019
93.681168
--
75850000
20-May-2019
93.275034
--
75850000
17-May-2019
93.469741
--
75850000
16-May-2019
93.840551
--
75850000
15-May-2019
92.999375
--
75850000
14-May-2019
92.529126
--
75850000
13-May-2019
92.110825
--
75850000
10-May-2019
93.432202
--
75650000
09-May-2019
92.759364
--
75650000
08-May-2019
92.817796
--
75550000
07-May-2019
93.104011
--
75350000
06-May-2019
94.257386
--
75350000
03-May-2019
94.754578
--
75350000
02-May-2019
94.247595
--
75250000
01-May-2019
94.495598
--
75200000
30-Apr-2019
95.422012
--
75200000
29-Apr-2019
94.541049
--
75200000
26-Apr-2019
94.539355
--
75200000
25-Apr-2019
94.302618
--
75200000
24-Apr-2019
94.87248
--
75150000
23-Apr-2019
95.310042
--
75050000
22-Apr-2019
94.957786
--
75050000
18-Apr-2019
94.679885
--
75050000
17-Apr-2019
94.933853
--
75050000
16-Apr-2019
94.995868
--
75150000
15-Apr-2019
94.74807
--
75550000
12-Apr-2019
94.820427
--
75550000
11-Apr-2019
94.499824
--
75550000
10-Apr-2019
94.331679
--
75450000
09-Apr-2019
94.17327
--
75450000
08-Apr-2019
94.774822
--
75400000
05-Apr-2019
94.556505
--
75400000
04-Apr-2019
94.1382
--
75400000
03-Apr-2019
93.942775
--
75150000
02-Apr-2019
94.036824
--
75150000
01-Apr-2019
94.153566
--
75150000
29-Mar-2019
93.283041
--
75150000
28-Mar-2019
92.833896
--
75150000
27-Mar-2019
92.767912
--
75150000
26-Mar-2019
93.160123
--
75350000
25-Mar-2019
92.204327
--
75350000
22-Mar-2019
92.306625
--
75400000
21-Mar-2019
93.316367
--
75400000
20-Mar-2019
92.681993
0.82208
75300000
19-Mar-2019
93.866953
--
75150000
18-Mar-2019
93.946503
--
75150000
15-Mar-2019
93.635636
--
75050000
14-Mar-2019
93.261838
--
75100000
13-Mar-2019
93.490128
--
75050000
12-Mar-2019
92.93866
--
75000000
11-Mar-2019
92.807894
--
75000000
08-Mar-2019
91.638534
--
74950000
07-Mar-2019
91.977599
--
74950000
06-Mar-2019
92.354431
--
74750000
05-Mar-2019
92.721744
--
74800000
04-Mar-2019
92.716513
--
74800000
01-Mar-2019
92.844716
--
74800000
28-Feb-2019
92.283227
--
74600000
27-Feb-2019
92.151327
--
74550000
26-Feb-2019
92.006899
--
74550000
25-Feb-2019
92.167775
--
74550000
22-Feb-2019
92.140936
--
74550000
21-Feb-2019
91.506815
--
74550000
20-Feb-2019
91.650723
--
74550000
19-Feb-2019
91.272249
--
74550000
15-Feb-2019
91.034223
--
74550000
14-Feb-2019
89.975594
--
74600000
13-Feb-2019
90.545383
--
74650000
12-Feb-2019
90.245963
--
74650000
11-Feb-2019
89.291444
--
74650000
08-Feb-2019
89.212916
--
74650000
07-Feb-2019
88.910416
--
74650000
06-Feb-2019
89.530119
--
74650000
05-Feb-2019
89.405622
--
74650000
04-Feb-2019
89.346528
--
74800000
01-Feb-2019
89.191006
--
74650000
31-Jan-2019
88.392738
--
74650000
30-Jan-2019
87.205305
--
74650000
29-Jan-2019
86.164053
--
74650000
28-Jan-2019
85.862956
--
74900000
25-Jan-2019
86.398812
--
75050000
24-Jan-2019
86.19019
--
76050000
23-Jan-2019
86.595431
--
77650000
22-Jan-2019
86.34129
--
77550000
18-Jan-2019
87.297934
--
77550000
17-Jan-2019
86.107936
--
77600000
16-Jan-2019
85.533869
--
77450000
15-Jan-2019
85.979819
--
77450000
14-Jan-2019
85.385302
--
77500000
11-Jan-2019
85.917673
--
77000000
10-Jan-2019
85.863591
--
77050000
09-Jan-2019
85.645791
--
77650000
08-Jan-2019
85.779282
--
77900000
07-Jan-2019
84.986877
--
77900000
04-Jan-2019
84.842849
--
78000000
03-Jan-2019
82.800439
--
78000000
02-Jan-2019
84.291366
--
77950000
31-Dec-2018
84.328231
--
77500000
28-Dec-2018
83.686472
--
77400000
27-Dec-2018
83.833704
--
77250000
26-Dec-2018
82.918214
--
77250000
24-Dec-2018
79.933449
--
77250000
21-Dec-2018
82.809943
--
76600000
20-Dec-2018
83.321489
--
76450000
19-Dec-2018
84.246939
--
76200000
18-Dec-2018
85.099202
--
76150000
17-Dec-2018
85.906523
0.70881
76150000
14-Dec-2018
88.523974
--
75750000
13-Dec-2018
90.470864
--
75550000
12-Dec-2018
89.840194
--
75300000
11-Dec-2018
90.010209
--
73950000
10-Dec-2018
89.77152
--
73800000
07-Dec-2018
89.797044
--
73100000
06-Dec-2018
90.826993
--
72700000
04-Dec-2018
91.032732
--
72700000
03-Dec-2018
92.525448
--
72450000
30-Nov-2018
92.471639
--
72150000
29-Nov-2018
91.490447
--
72050000
28-Nov-2018
91.363144
--
71950000
27-Nov-2018
90.239559
--
71950000
26-Nov-2018
89.584504
--
71800000
23-Nov-2018
88.789646
--
71800000
21-Nov-2018
89.494171
--
71700000
20-Nov-2018
89.89742
--
71600000
19-Nov-2018
91.404318
--
71450000
16-Nov-2018
91.336827
--
71300000
15-Nov-2018
90.549802
--
71300000
14-Nov-2018
89.752276
--
71100000
13-Nov-2018
90.053202
--
70900000
12-Nov-2018
90.61864
--
70650000
09-Nov-2018
91.299496
--
70500000
08-Nov-2018
91.302338
--
70350000
07-Nov-2018
91.503294
--
70150000
06-Nov-2018
90.256766
--
70600000
05-Nov-2018
89.99962
--
69650000
02-Nov-2018
88.893919
--
69550000
01-Nov-2018
88.819086
--
69550000
31-Oct-2018
88.528501
--
69350000
30-Oct-2018
88.545057
--
69400000
29-Oct-2018
87.104239
--
69300000
26-Oct-2018
86.778745
--
69300000
25-Oct-2018
87.826905
--
68950000
24-Oct-2018
87.518827
--
68750000
23-Oct-2018
88.60282
--
68750000
22-Oct-2018
88.92267
--
68650000
19-Oct-2018
89.516974
--
68550000
18-Oct-2018
88.816742
--
68500000
17-Oct-2018
89.176155
--
68250000
16-Oct-2018
88.68719
--
68250000
15-Oct-2018
87.675387
--
68250000
12-Oct-2018
87.832837
--
68300000
11-Oct-2018
87.409438
--
68100000
10-Oct-2018
90.023631
--
68100000
09-Oct-2018
91.849442
--
65500000
08-Oct-2018
91.693829
--
65500000
05-Oct-2018
91.240568
--
65500000
04-Oct-2018
91.135463
--
65500000
03-Oct-2018
91.230427
--
65450000
02-Oct-2018
91.433986
--
65500000
01-Oct-2018
91.021377
--
65500000
28-Sept-2018
90.544315
--
65500000
27-Sept-2018
90.465026
--
65500000
26-Sept-2018
90.349095
0.791106
65500000
25-Sept-2018
91.510056
--
65450000
24-Sept-2018
91.867126
--
65450000
21-Sept-2018
92.465583
--
65400000
20-Sept-2018
91.924046
--
65600000
19-Sept-2018
91.213884
--
65600000
18-Sept-2018
91.548526
--
65600000
17-Sept-2018
91.425673
--
65500000
14-Sept-2018
91.235392
--
65500000
13-Sept-2018
91.18315
--
65500000
12-Sept-2018
90.937762
--
65500000
11-Sept-2018
90.344067
--
65500000
10-Sept-2018
90.252352
--
65500000
07-Sept-2018
90.002484
--
65500000
06-Sept-2018
89.974814
--
65500000
05-Sept-2018
90.064721
--
65500000
04-Sept-2018
89.233782
--
65850000
31-Aug-2018
89.464555
--
66050000
30-Aug-2018
89.641962
--
66050000
29-Aug-2018
89.895112
--
66050000
28-Aug-2018
89.683429
--
66050000
27-Aug-2018
89.917269
--
66050000
24-Aug-2018
89.729282
--
66050000
23-Aug-2018
89.323384
--
66050000
22-Aug-2018
89.49631
--
66050000
21-Aug-2018
89.876285
--
66100000
20-Aug-2018
90.025509
--
66100000
17-Aug-2018
89.698307
--
66100000
16-Aug-2018
89.145442
--
66100000
15-Aug-2018
88.04954
--
66150000
14-Aug-2018
88.056428
--
66150000
13-Aug-2018
87.89497
--
66150000
10-Aug-2018
88.190237
--
66150000
09-Aug-2018
88.504308
--
66150000
08-Aug-2018
88.684508
--
66200000
07-Aug-2018
88.808842
--
66200000
06-Aug-2018
88.674282
--
66200000
03-Aug-2018
88.442634
--
66200000
02-Aug-2018
87.745967
--
66200000
01-Aug-2018
87.752679
--
66200000
31-Jul-2018
88.323551
--
66200000
30-Jul-2018
87.865044
--
66200000
27-Jul-2018
87.400143
--
66200000
26-Jul-2018
87.209284
--
66200000
25-Jul-2018
86.885144
--
66250000
24-Jul-2018
86.567277
--
66300000
23-Jul-2018
85.606822
--
66300000
20-Jul-2018
85.740888
--
66400000
19-Jul-2018
85.903439
--
66500000
18-Jul-2018
86.137567
--
66600000
17-Jul-2018
86.283439
--
66650000
16-Jul-2018
85.927012
--
66750000
13-Jul-2018
86.097135
--
66750000
12-Jul-2018
86.232516
--
66750000
11-Jul-2018
86.07544
--
66750000
10-Jul-2018
86.871688
--
66900000
09-Jul-2018
85.949951
--
66900000
06-Jul-2018
86.047819
--
66850000
05-Jul-2018
85.676997
--
66900000
03-Jul-2018
84.97079
--
66950000
02-Jul-2018
84.692058
--
66950000
29-Jun-2018
84.961578
--
67100000
28-Jun-2018
84.904653
--
67100000
27-Jun-2018
84.331186
--
67100000
26-Jun-2018
84.455044
0.7964
67100000
25-Jun-2018
85.230517
--
67100000
22-Jun-2018
85.751607
--
67100000
21-Jun-2018
84.890511
--
67150000
20-Jun-2018
85.346193
--
67200000
19-Jun-2018
85.631475
--
67300000
18-Jun-2018
85.468558
--
67250000
15-Jun-2018
86.160099
--
67250000
14-Jun-2018
85.961762
--
67250000
13-Jun-2018
85.772399
--
67250000
12-Jun-2018
86.588986
--
67250000
11-Jun-2018
86.607154
--
67250000
08-Jun-2018
86.49891
--
67250000
07-Jun-2018
86.081699
--
68950000
06-Jun-2018
85.448852
--
69000000
05-Jun-2018
84.97334
--
69000000
04-Jun-2018
85.16544
--
69100000
01-Jun-2018
85.096413
--
69100000
31-May-2018
84.711304
--
69050000
30-May-2018
85.377246
--
69650000
29-May-2018
84.086504
--
69650000
25-May-2018
84.628394
--
69850000
24-May-2018
85.162077
--
69850000
23-May-2018
85.540468
--
70000000
22-May-2018
85.121781
--
70000000
21-May-2018
85.344756
--
70000000
18-May-2018
84.697955
--
70000000
17-May-2018
84.92594
--
70300000
16-May-2018
85.031413
--
70300000
15-May-2018
84.822961
--
70550000
14-May-2018
85.273448
--
70600000
11-May-2018
85.242546
--
70600000
10-May-2018
84.741516
--
70650000
09-May-2018
83.83287
--
70900000
08-May-2018
83.297545
--
70900000
07-May-2018
83.66991
--
70900000
04-May-2018
83.764158
--
70850000
03-May-2018
83.041563
--
70850000
02-May-2018
83.048159
--
71150000
01-May-2018
83.829082
--
71150000
30-Apr-2018
84.437711
--
71150000
27-Apr-2018
85.186196
--
71150000
26-Apr-2018
84.962863
--
71200000
25-Apr-2018
84.814894
--
71200000
24-Apr-2018
84.592717
--
71250000
23-Apr-2018
85.015575
--
71250000
20-Apr-2018
84.66564
--
71450000
19-Apr-2018
85.298503
--
71450000
18-Apr-2018
86.312467
--
71650000
17-Apr-2018
86.698879
--
71800000
16-Apr-2018
86.459479
--
71900000
13-Apr-2018
85.627205
--
72150000
12-Apr-2018
85.471822
--
72150000
11-Apr-2018
85.351928
--
72150000
10-Apr-2018
85.665438
--
72150000
09-Apr-2018
84.491261
--
72600000
06-Apr-2018
84.152435
--
72600000
05-Apr-2018
85.500274
--
72600000
04-Apr-2018
84.903481
--
72600000
03-Apr-2018
84.11018
--
72600000
02-Apr-2018
82.867954
--
72550000
29-Mar-2018
84.443012
--
72550000
28-Mar-2018
83.794387
--
72500000
27-Mar-2018
83.461594
--
72550000
26-Mar-2018
83.573872
--
72550000
23-Mar-2018
82.274629
--
72700000
22-Mar-2018
83.687422
0.798621
72750000
21-Mar-2018
85.945064
--
72700000
20-Mar-2018
86.057863
--
72650000
19-Mar-2018
86.29127
--
72650000
16-Mar-2018
87.423724
--
77650000
15-Mar-2018
87.224514
--
77700000
14-Mar-2018
87.257524
--
72700000
13-Mar-2018
87.871164
--
72700000
12-Mar-2018
88.031887
--
72700000
09-Mar-2018
88.119469
--
72700000
08-Mar-2018
87.177616
--
72750000
07-Mar-2018
86.687811
--
72750000
06-Mar-2018
86.990428
--
72800000
05-Mar-2018
86.915598
--
72800000
02-Mar-2018
86.04605
--
72800000
01-Mar-2018
85.546637
--
73150000
28-Feb-2018
86.155616
--
73050000
27-Feb-2018
87.267981
--
73050000
26-Feb-2018
88.428899
--
73100000
23-Feb-2018
87.243338
--
73050000
22-Feb-2018
85.864498
--
73100000
21-Feb-2018
85.800285
--
73100000
20-Feb-2018
86.673167
--
73250000
16-Feb-2018
87.687493
--
73300000
15-Feb-2018
87.433445
--
73300000
14-Feb-2018
86.42446
--
73350000
13-Feb-2018
86.194739
--
73350000
12-Feb-2018
85.925066
--
73400000
09-Feb-2018
84.858923
--
73300000
08-Feb-2018
84.055742
--
73300000
07-Feb-2018
86.451254
--
73250000
06-Feb-2018
86.828476
--
73450000
05-Feb-2018
86.382137
--
73450000
02-Feb-2018
90.27131
--
73650000
01-Feb-2018
92.472094
--
73650000
31-Jan-2018
92.176707
--
73600000
30-Jan-2018
92.333141
--
73600000
29-Jan-2018
93.295116
--
73650000
26-Jan-2018
94.216142
--
73650000
25-Jan-2018
92.910525
--
73650000
24-Jan-2018
92.959993
--
73950000
23-Jan-2018
92.901443
--
73950000
22-Jan-2018
93.004587
--
73950000
19-Jan-2018
92.101682
--
74100000
18-Jan-2018
91.843228
--
74100000
17-Jan-2018
92.106165
--
74100000
16-Jan-2018
91.154066
--
74200000
12-Jan-2018
91.217736
--
74250000
11-Jan-2018
90.934039
--
74350000
10-Jan-2018
90.483033
--
74400000
09-Jan-2018
90.707719
--
74400000
08-Jan-2018
90.998287
--
74400000
05-Jan-2018
90.82484
--
74400000
04-Jan-2018
90.604467
--
74350000
03-Jan-2018
90.276954
--
74350000
02-Jan-2018
90.297598
--
74400000
29-Dec-2017
90.041684
--
74400000
28-Dec-2017
90.329499
--
74400000
27-Dec-2017
90.199769
--
74400000
26-Dec-2017
90.117489
--
74400000
22-Dec-2017
90.124019
--
74350000
21-Dec-2017
90.044006
--
74350000
20-Dec-2017
89.702354
--
74400000
19-Dec-2017
89.681606
0.776321
74400000
18-Dec-2017
90.736597
--
74950000
15-Dec-2017
90.448062
--
81150000
14-Dec-2017
89.723861
--
81150000
13-Dec-2017
90.140513
--
74850000
12-Dec-2017
90.026243
--
74700000
11-Dec-2017
89.66572
--
74700000
08-Dec-2017
89.327186
--
74700000
07-Dec-2017
88.852321
--
74700000
06-Dec-2017
88.903996
--
74700000
05-Dec-2017
89.12605
--
74600000
04-Dec-2017
89.665568
--
74650000
01-Dec-2017
89.089627
--
74650000
30-Nov-2017
88.879985
--
74800000
29-Nov-2017
88.247914
--
74850000
28-Nov-2017
87.581482
--
74850000
27-Nov-2017
86.59593
--
74850000
24-Nov-2017
86.554555
--
74850000
22-Nov-2017
86.465659
--
74850000
21-Nov-2017
86.349278
--
74850000
20-Nov-2017
86.07678
--
74850000
17-Nov-2017
85.919601
--
74950000
16-Nov-2017
86.183414
--
75000000
15-Nov-2017
85.350102
--
75000000
14-Nov-2017
85.941698
--
75050000
13-Nov-2017
86.012333
--
75150000
10-Nov-2017
85.879276
--
75200000
09-Nov-2017
85.934701
--
75150000
08-Nov-2017
85.99183
--
75150000
07-Nov-2017
85.789713
--
75150000
06-Nov-2017
85.568953
--
75150000
03-Nov-2017
85.802789
--
75200000
02-Nov-2017
85.778079
--
75200000
01-Nov-2017
86.012338
--
75200000
31-Oct-2017
85.699348
--
75550000
30-Oct-2017
85.464232
--
75550000
27-Oct-2017
86.122616
--
75550000
26-Oct-2017
86.124715
--
75500000
25-Oct-2017
85.907912
--
75500000
24-Oct-2017
86.553851
--
75500000
23-Oct-2017
86.751414
--
75500000
20-Oct-2017
87.011429
--
75550000
19-Oct-2017
86.796801
--
75550000
18-Oct-2017
86.722368
--
75550000
17-Oct-2017
86.524802
--
75550000
16-Oct-2017
86.518828
--
75550000
13-Oct-2017
86.329894
--
75550000
12-Oct-2017
86.524335
--
75550000
11-Oct-2017
86.98309
--
75500000
10-Oct-2017
86.991772
--
75550000
09-Oct-2017
86.504236
--
75550000
06-Oct-2017
86.382273
--
75550000
05-Oct-2017
86.666586
--
75550000
04-Oct-2017
86.489135
--
75500000
03-Oct-2017
86.408973
--
75400000
02-Oct-2017
86.203743
--
75400000
29-Sept-2017
85.981956
--
75350000
28-Sept-2017
85.917109
--
75350000
27-Sept-2017
85.594889
--
75350000
26-Sept-2017
85.747798
0.73165
75400000
25-Sept-2017
86.663186
--
75400000
22-Sept-2017
86.235271
--
75400000
21-Sept-2017
85.953263
--
75400000
20-Sept-2017
86.264986
--
75500000
19-Sept-2017
86.214289
--
75550000
18-Sept-2017
85.826238
--
75550000
15-Sept-2017
85.660721
--
81800000
14-Sept-2017
85.325762
--
75550000
13-Sept-2017
85.071727
--
75550000
12-Sept-2017
84.900356
--
75550000
11-Sept-2017
84.630256
--
75550000
08-Sept-2017
83.871292
--
75550000
07-Sept-2017
84.126369
--
75550000
06-Sept-2017
84.342517
--
75650000
05-Sept-2017
84.000179
--
75800000
01-Sept-2017
84.367984
--
75800000
31-Aug-2017
84.125104
--
75800000
30-Aug-2017
83.867154
--
75800000
29-Aug-2017
83.966021
--
75400000
28-Aug-2017
83.896579
--
75450000
25-Aug-2017
83.916489
--
75450000
24-Aug-2017
83.616577
--
75450000
23-Aug-2017
83.681604
--
75450000
22-Aug-2017
83.935092
--
75500000
21-Aug-2017
83.461333
--
75500000
18-Aug-2017
83.195855
--
75500000
17-Aug-2017
83.448379
--
75500000
16-Aug-2017
84.573898
--
75500000
15-Aug-2017
84.521664
--
75500000
14-Aug-2017
84.530658
--
75450000
11-Aug-2017
83.986735
--
75450000
10-Aug-2017
84.127401
--
75350000
09-Aug-2017
84.615611
--
75150000
08-Aug-2017
84.532257
--
75150000
07-Aug-2017
84.728793
--
75150000
04-Aug-2017
84.674132
--
75150000
03-Aug-2017
84.612534
--
75150000
02-Aug-2017
84.416415
--
75050000
01-Aug-2017
84.585741
--
75100000
31-Jul-2017
84.489116
--
75100000
28-Jul-2017
84.318815
--
75200000
27-Jul-2017
84.669606
--
75200000
26-Jul-2017
83.628471
--
75150000
25-Jul-2017
83.171234
--
75200000
24-Jul-2017
82.872399
--
75200000
21-Jul-2017
83.383279
--
75200000
20-Jul-2017
83.621216
--
75200000
19-Jul-2017
83.436151
--
75200000
18-Jul-2017
83.133133
--
75150000
17-Jul-2017
83.119712
--
75150000
14-Jul-2017
83.212123
--
75200000
13-Jul-2017
82.795815
--
75300000
12-Jul-2017
82.88236
--
75300000
11-Jul-2017
82.429225
--
75150000
10-Jul-2017
82.521541
--
75100000
07-Jul-2017
82.77975
--
75050000
06-Jul-2017
82.605433
--
75000000
05-Jul-2017
83.406462
--
74900000
03-Jul-2017
83.563702
--
74900000
30-Jun-2017
83.131861
--
74950000
29-Jun-2017
83.004031
--
74850000
28-Jun-2017
83.83497
--
74800000
27-Jun-2017
83.599135
0.718133
74750000
26-Jun-2017
85.047621
--
74750000
23-Jun-2017
84.998567
--
74750000
22-Jun-2017
84.780517
--
74750000
21-Jun-2017
84.904911
--
74750000
20-Jun-2017
85.359149
--
74750000
19-Jun-2017
85.822502
--
74800000
16-Jun-2017
85.679525
--
78900000
15-Jun-2017
85.318721
--
75300000
14-Jun-2017
85.147997
--
75300000
13-Jun-2017
85.108702
--
75300000
12-Jun-2017
85.147551
--
76200000
09-Jun-2017
84.935797
--
76200000
08-Jun-2017
84.375833
--
76250000
07-Jun-2017
84.636287
--
76350000
06-Jun-2017
84.698489
--
76400000
05-Jun-2017
84.771352
--
76050000
02-Jun-2017
84.816861
--
76050000
01-Jun-2017
84.797439
--
76000000
31-May-2017
84.379916
--
75900000
30-May-2017
84.178029
--
75900000
26-May-2017
84.043848
--
75900000
25-May-2017
84.077419
--
75900000
24-May-2017
83.746079
--
75900000
23-May-2017
83.586951
--
76650000
22-May-2017
83.456181
--
76650000
19-May-2017
83.132625
--
76750000
18-May-2017
82.624719
--
76750000
17-May-2017
82.590476
--
76750000
16-May-2017
83.39974
--
76800000
15-May-2017
83.493298
--
76800000
12-May-2017
83.060786
--
77100000
11-May-2017
83.12938
--
79100000
10-May-2017
83.159221
--
79100000
09-May-2017
83.071312
--
79350000
08-May-2017
83.481903
--
79350000
05-May-2017
83.40241
--
79350000
04-May-2017
82.979912
--
79550000
03-May-2017
83.130552
--
79600000
02-May-2017
83.079309
--
79650000
01-May-2017
82.995123
--
79650000
28-Apr-2017
83.273168
--
79650000
27-Apr-2017
83.482046
--
79700000
26-Apr-2017
83.591283
--
79700000
25-Apr-2017
83.760152
--
79750000
24-Apr-2017
83.522648
--
79650000
21-Apr-2017
82.868253
--
79650000
20-Apr-2017
83.164631
--
79050000
19-Apr-2017
83.112626
--
79050000
18-Apr-2017
83.562002
--
78950000
17-Apr-2017
83.706452
--
78850000
13-Apr-2017
83.30093
--
78800000
12-Apr-2017
83.937978
--
78800000
11-Apr-2017
83.80901
--
78750000
10-Apr-2017
83.795928
--
78700000
07-Apr-2017
83.82676
--
78650000
06-Apr-2017
83.809175
--
78700000
05-Apr-2017
83.914497
--
78800000
04-Apr-2017
84.095225
--
78700000
03-Apr-2017
83.827419
--
78650000
31-Mar-2017
83.825326
--
78550000
30-Mar-2017
84.107252
--
78500000
29-Mar-2017
83.968573
--
78400000
28-Mar-2017
83.971429
--
78350000
27-Mar-2017
83.652018
--
78900000
24-Mar-2017
83.768776
0.722884
78900000
23-Mar-2017
84.727405
--
78900000
22-Mar-2017
84.902947
--
78950000
21-Mar-2017
84.957396
--
78900000
20-Mar-2017
85.259845
--
78900000
17-Mar-2017
85.292301
--
78850000
16-Mar-2017
85.308484
--
78850000
15-Mar-2017
85.523755
--
78550000
14-Mar-2017
84.645609
--
78150000
13-Mar-2017
84.863735
--
78100000
10-Mar-2017
84.961237
--
78100000
09-Mar-2017
84.609374
--
78100000
08-Mar-2017
84.369355
--
78100000
07-Mar-2017
84.776714
--
78650000
06-Mar-2017
85.003824
--
78650000
03-Mar-2017
85.143853
--
78650000
02-Mar-2017
85.231915
--
78600000
01-Mar-2017
85.348466
--
78500000
28-Feb-2017
84.697668
--
78500000
27-Feb-2017
84.68828
--
78400000
24-Feb-2017
84.811278
--
78400000
23-Feb-2017
84.454592
--
78350000
22-Feb-2017
83.96623
--
78350000
21-Feb-2017
84.159088
--
78350000
17-Feb-2017
83.643212
--
78400000
16-Feb-2017
83.409423
--
78450000
15-Feb-2017
83.296631
--
78400000
14-Feb-2017
82.791283
--
78150000
13-Feb-2017
82.69784
--
78150000
10-Feb-2017
82.517969
--
78050000
09-Feb-2017
82.347139
--
78050000
08-Feb-2017
82.118161
--
78050000
07-Feb-2017
81.96598
--
78100000
06-Feb-2017
81.836804
--
78100000
03-Feb-2017
82.09115
--
78400000
02-Feb-2017
81.660891
--
78400000
01-Feb-2017
81.248682
--
78250000
31-Jan-2017
81.655778
--
78300000
30-Jan-2017
81.66525
--
78400000
27-Jan-2017
82.044811
--
78400000
26-Jan-2017
81.954127
--
78650000
25-Jan-2017
82.252037
--
78650000
24-Jan-2017
81.984512
--
78600000
23-Jan-2017
81.95747
--
78600000
20-Jan-2017
82.30233
--
78600000
19-Jan-2017
81.674963
--
78600000
18-Jan-2017
82.020445
--
78700000
17-Jan-2017
82.09176
--
78750000
13-Jan-2017
81.790745
--
78750000
12-Jan-2017
81.817721
--
78750000
11-Jan-2017
81.796512
--
78700000
10-Jan-2017
81.662598
--
78600000
09-Jan-2017
82.037268
--
78600000
06-Jan-2017
82.536203
--
78600000
05-Jan-2017
82.727886
--
78600000
04-Jan-2017
82.715922
--
78550000
03-Jan-2017
82.785338
--
78450000
30-Dec-2016
82.20174
--
78250000
29-Dec-2016
82.526106
--
78200000
28-Dec-2016
82.266375
--
78100000
27-Dec-2016
82.799145
--
78000000
23-Dec-2016
82.757488
--
78000000
22-Dec-2016
82.719314
--
78000000
21-Dec-2016
82.49465
0.655685
78000000
20-Dec-2016
83.40274
--
77750000
19-Dec-2016
83.298108
--
77750000
16-Dec-2016
83.201549
--
77650000
15-Dec-2016
82.94803
--
77100000
14-Dec-2016
82.591507
--
77150000
13-Dec-2016
83.519656
--
77000000
12-Dec-2016
82.813077
--
77000000
09-Dec-2016
82.094562
--
77000000
08-Dec-2016
81.467846
--
77050000
07-Dec-2016
81.505339
--
77200000
06-Dec-2016
80.437782
--
77200000
05-Dec-2016
80.177737
--
77200000
02-Dec-2016
79.967575
--
77200000
01-Dec-2016
79.745291
--
77150000
30-Nov-2016
80.251803
--
77150000
29-Nov-2016
80.82475
--
77150000
28-Nov-2016
80.937643
--
77150000
25-Nov-2016
80.905179
--
77150000
23-Nov-2016
80.334607
--
77150000
22-Nov-2016
80.314625
--
77100000
21-Nov-2016
79.966906
--
77100000
18-Nov-2016
79.413148
--
77050000
17-Nov-2016
79.436602
--
77050000
16-Nov-2016
79.500445
--
77050000
15-Nov-2016
79.601183
--
77000000
14-Nov-2016
78.754699
--
77650000
11-Nov-2016
79.117344
--
78900000
10-Nov-2016
79.44344
--
79200000
09-Nov-2016
80.074628
--
79350000
08-Nov-2016
79.644013
--
79350000
07-Nov-2016
79.210691
--
79400000
04-Nov-2016
77.840168
--
79400000
03-Nov-2016
78.141728
--
79450000
02-Nov-2016
78.26245
--
79450000
01-Nov-2016
78.814552
--
79450000
31-Oct-2016
79.278823
--
79300000
28-Oct-2016
79.090516
--
79600000
27-Oct-2016
79.222309
--
79600000
26-Oct-2016
79.257655
--
79600000
25-Oct-2016
79.251309
--
79600000
24-Oct-2016
79.078268
--
79150000
21-Oct-2016
78.974453
--
79150000
20-Oct-2016
79.288954
--
79150000
19-Oct-2016
79.575708
--
79150000
18-Oct-2016
79.832618
--
79100000
17-Oct-2016
79.723402
--
79100000
14-Oct-2016
79.802478
--
79100000
13-Oct-2016
79.925037
--
79100000
12-Oct-2016
79.980861
--
79050000
11-Oct-2016
79.917964
--
79000000
10-Oct-2016
80.740178
--
79400000
07-Oct-2016
80.327028
--
79400000
06-Oct-2016
80.421798
--
79400000
05-Oct-2016
80.429118
--
79400000
04-Oct-2016
80.27569
--
79350000
03-Oct-2016
81.015419
--
79250000
30-Sept-2016
81.305083
--
79350000
29-Sept-2016
80.784621
--
79350000
28-Sept-2016
81.433711
--
79350000
27-Sept-2016
80.915709
--
79550000
26-Sept-2016
80.476362
0.687623
79600000
23-Sept-2016
81.816201
--
79400000
22-Sept-2016
82.121086
--
79350000
21-Sept-2016
81.602805
--
79300000
20-Sept-2016
80.716726
--
79000000
19-Sept-2016
80.771187
--
78950000
16-Sept-2016
80.85366
--
81450000
15-Sept-2016
81.154312
--
78950000
14-Sept-2016
80.39331
--
79050000
13-Sept-2016
80.626381
--
79100000
12-Sept-2016
81.977558
--
79000000
09-Sept-2016
80.76953
--
79000000
08-Sept-2016
82.873169
--
79000000
07-Sept-2016
82.870508
--
79000000
06-Sept-2016
82.971862
--
79000000
02-Sept-2016
82.366505
--
79000000
01-Sept-2016
81.919658
--
79000000
31-Aug-2016
81.882553
--
79000000
30-Aug-2016
81.98204
--
79700000
29-Aug-2016
82.306771
--
79700000
26-Aug-2016
81.754178
--
79700000
25-Aug-2016
82.117003
--
79700000
24-Aug-2016
82.172934
--
79650000
23-Aug-2016
82.338576
--
79550000
22-Aug-2016
82.218976
--
79550000
19-Aug-2016
82.246564
--
79400000
18-Aug-2016
82.717354
--
78950000
17-Aug-2016
82.430166
--
78950000
16-Aug-2016
82.061657
--
78350000
15-Aug-2016
82.512663
--
78250000
12-Aug-2016
82.576352
--
78200000
11-Aug-2016
82.521295
--
78200000
10-Aug-2016
82.127641
--
79150000
09-Aug-2016
82.262837
--
79400000
08-Aug-2016
82.323336
--
79400000
05-Aug-2016
82.366728
--
79400000
04-Aug-2016
81.911687
--
79400000
03-Aug-2016
81.852233
--
79250000
02-Aug-2016
82.00739
--
79150000
01-Aug-2016
82.309176
--
79050000
29-Jul-2016
82.755426
--
79050000
28-Jul-2016
82.540725
--
78350000
27-Jul-2016
82.623979
--
78350000
26-Jul-2016
83.187465
--
78700000
25-Jul-2016
83.5366
--
78400000
22-Jul-2016
83.908294
--
78400000
21-Jul-2016
83.445942
--
78100000
20-Jul-2016
83.697312
--
78100000
19-Jul-2016
83.695598
--
77750000
18-Jul-2016
83.743924
--
77500000
15-Jul-2016
83.852505
--
77350000
14-Jul-2016
83.824698
--
77300000
13-Jul-2016
83.660981
--
76900000
12-Jul-2016
83.432404
--
76650000
11-Jul-2016
83.247237
--
75600000
08-Jul-2016
82.99916
--
75550000
07-Jul-2016
82.10243
--
74550000
06-Jul-2016
82.648238
--
74150000
05-Jul-2016
82.300049
--
73750000
01-Jul-2016
82.251251
--
73550000
30-Jun-2016
82.139884
--
73250000
29-Jun-2016
80.818103
--
72200000
28-Jun-2016
79.82769
--
71200000
27-Jun-2016
78.889295
--
70450000
24-Jun-2016
79.403316
--
69750000
23-Jun-2016
81.369175
--
69750000
22-Jun-2016
80.552207
--
69550000
21-Jun-2016
80.736934
0.679421
69500000
20-Jun-2016
81.153283
--
69150000
17-Jun-2016
80.74197
--
69000000
16-Jun-2016
80.960794
--
69000000
15-Jun-2016
80.497553
--
68650000
14-Jun-2016
80.8011
--
68600000
13-Jun-2016
80.810663
--
68600000
10-Jun-2016
81.232352
--
68450000
09-Jun-2016
81.503368
--
68400000
08-Jun-2016
81.407271
--
68400000
07-Jun-2016
81.179738
--
68100000
06-Jun-2016
80.789833
--
67550000
03-Jun-2016
80.502171
--
67400000
02-Jun-2016
80.399656
--
67250000
01-Jun-2016
80.265292
--
67000000
31-May-2016
80.102019
--
66650000
27-May-2016
80.271468
--
66550000
26-May-2016
80.014086
--
66450000
25-May-2016
79.96935
--
66350000
24-May-2016
79.333185
--
66150000
23-May-2016
78.558604
--
66100000
20-May-2016
78.754525
--
66050000
19-May-2016
78.517651
--
65850000
18-May-2016
78.581773
--
65850000
17-May-2016
78.883065
--
65800000
16-May-2016
79.626425
--
65650000
13-May-2016
78.97039
--
65650000
12-May-2016
79.676148
--
65550000
11-May-2016
79.417273
--
65550000
10-May-2016
79.825191
--
64900000
09-May-2016
79.002646
--
64900000
06-May-2016
78.974189
--
64800000
05-May-2016
78.711384
--
64700000
04-May-2016
78.630705
--
64600000
03-May-2016
78.92349
--
64450000
02-May-2016
79.341164
--
64400000
29-Apr-2016
78.834929
--
64250000
28-Apr-2016
79.09868
--
64200000
27-Apr-2016
79.740879
--
64200000
26-Apr-2016
79.172176
--
64050000
25-Apr-2016
79.10587
--
64000000
22-Apr-2016
79.093708
--
63850000
21-Apr-2016
78.711391
--
63850000
20-Apr-2016
79.350981
--
63400000
19-Apr-2016
79.513975
--
63400000
18-Apr-2016
79.228352
--
63150000
15-Apr-2016
78.642405
--
62750000
14-Apr-2016
78.846347
--
62200000
13-Apr-2016
78.843496
--
62100000
12-Apr-2016
78.60282
--
62050000
11-Apr-2016
77.915841
--
61800000
08-Apr-2016
78.312183
--
61650000
07-Apr-2016
77.971558
--
61850000
06-Apr-2016
78.664215
--
61750000
05-Apr-2016
77.819283
--
61300000
04-Apr-2016
78.381086
--
61300000
01-Apr-2016
78.365494
--
61200000
31-Mar-2016
78.022887
--
60800000
30-Mar-2016
78.239922
--
60650000
29-Mar-2016
78.073942
--
60550000
28-Mar-2016
77.507137
--
60400000
24-Mar-2016
77.554134
--
60400000
23-Mar-2016
77.43979
0.676805
60400000
22-Mar-2016
78.49497
--
60400000
21-Mar-2016
78.6561
--
60350000
18-Mar-2016
78.615941
--
62100000
17-Mar-2016
78.510334
--
60300000
16-Mar-2016
77.680055
--
60300000
15-Mar-2016
77.430175
--
60300000
14-Mar-2016
77.486572
--
60400000
11-Mar-2016
77.61293
--
60400000
10-Mar-2016
77.045632
--
60150000
09-Mar-2016
76.879196
--
60050000
08-Mar-2016
76.267012
--
59850000
07-Mar-2016
76.72249
--
59850000
04-Mar-2016
76.195639
--
59950000
03-Mar-2016
75.956736
--
59650000
02-Mar-2016
75.808277
--
59650000
01-Mar-2016
75.322611
--
59750000
29-Feb-2016
74.236386
--
59750000
26-Feb-2016
74.773375
--
59750000
25-Feb-2016
75.452256
--
59700000
24-Feb-2016
74.758228
--
59550000
23-Feb-2016
74.560415
--
59400000
22-Feb-2016
75.291201
--
59250000
19-Feb-2016
74.590091
--
59200000
18-Feb-2016
74.706816
--
59150000
17-Feb-2016
74.530577
--
59100000
16-Feb-2016
73.785432
--
59000000
12-Feb-2016
73.151808
--
59000000
11-Feb-2016
72.289569
--
58850000
10-Feb-2016
72.628595
--
58800000
09-Feb-2016
72.958842
--
58600000
08-Feb-2016
73.067646
--
58550000
05-Feb-2016
72.700133
--
58350000
04-Feb-2016
73.051952
--
58050000
03-Feb-2016
73.151885
--
58000000
02-Feb-2016
72.295809
--
57950000
01-Feb-2016
73.296894
--
57950000
29-Jan-2016
73.558427
--
57950000
28-Jan-2016
72.189003
--
57850000
27-Jan-2016
71.555368
--
57850000
26-Jan-2016
71.654845
--
57850000
25-Jan-2016
70.238901
--
57850000
22-Jan-2016
71.081795
--
57900000
21-Jan-2016
69.831212
--
58000000
20-Jan-2016
69.22269
--
58050000
19-Jan-2016
70.53278
--
58050000
15-Jan-2016
70.294428
--
58000000
14-Jan-2016
71.633011
--
58000000
13-Jan-2016
70.233916
--
58000000
12-Jan-2016
71.119276
--
58050000
11-Jan-2016
70.726824
--
58150000
08-Jan-2016
70.530408
--
58150000
07-Jan-2016
71.3023
--
58000000
06-Jan-2016
72.427069
--
58000000
05-Jan-2016
73.2311
--
58000000
04-Jan-2016
72.695501
--
58000000
31-Dec-2015
73.4072
--
58000000
30-Dec-2015
74.106638
--
58050000
29-Dec-2015
74.575701
--
58050000
28-Dec-2015
73.950473
--
58200000
24-Dec-2015
74.181107
0.715673
58250000
23-Dec-2015
75.177676
--
58250000
22-Dec-2015
73.991934
--
58250000
21-Dec-2015
73.327375
--
57200000
18-Dec-2015
72.962691
--
57200000
17-Dec-2015
74.119883
--
57200000
16-Dec-2015
75.104269
--
57150000
15-Dec-2015
74.115746
--
57150000
14-Dec-2015
72.965446
--
57100000
11-Dec-2015
72.232333
--
57100000
10-Dec-2015
73.343248
--
56950000
09-Dec-2015
73.227259
--
56950000
08-Dec-2015
73.369233
--
56800000
07-Dec-2015
74.065853
--
56800000
04-Dec-2015
74.49113
--
56750000
03-Dec-2015
73.21675
--
56700000
02-Dec-2015
74.144666
--
56650000
01-Dec-2015
75.029809
--
56450000
30-Nov-2015
74.35134
--
56450000
27-Nov-2015
74.432877
--
56450000
25-Nov-2015
74.336044
--
56450000
24-Nov-2015
74.412612
--
56650000
23-Nov-2015
74.078357
--
56600000
20-Nov-2015
74.127282
--
56650000
19-Nov-2015
74.264406
--
56650000
18-Nov-2015
74.086982
--
56900000
17-Nov-2015
73.375457
--
57000000
16-Nov-2015
73.61579
--
57000000
13-Nov-2015
72.249412
--
57000000
12-Nov-2015
72.969823
--
57000000
11-Nov-2015
74.034636
--
57000000
10-Nov-2015
74.065078
--
57000000
09-Nov-2015
73.893663
--
57350000
06-Nov-2015
74.648292
--
57400000
05-Nov-2015
75.318799
--
57400000
04-Nov-2015
75.923342
--
57400000
03-Nov-2015
76.263514
--
57400000
02-Nov-2015
76.032001
--
57500000
30-Oct-2015
75.185325
--
57500000
29-Oct-2015
75.352114
--
57500000
28-Oct-2015
75.533235
--
57500000
27-Oct-2015
74.874519
--
57500000
26-Oct-2015
75.161041
--
57500000
23-Oct-2015
75.652673
--
57500000
22-Oct-2015
75.461125
--
57450000
21-Oct-2015
73.921715
--
57750000
20-Oct-2015
74.179991
--
58500000
19-Oct-2015
74.383619
--
58200000
16-Oct-2015
74.601151
--
58050000
15-Oct-2015
74.025262
--
57900000
14-Oct-2015
73.106673
--
57850000
13-Oct-2015
72.923037
--
57900000
12-Oct-2015
73.279993
--
57450000
09-Oct-2015
73.191378
--
57250000
08-Oct-2015
73.361343
--
56900000
07-Oct-2015
72.609668
--
56850000
06-Oct-2015
71.85897
--
56850000
05-Oct-2015
71.805805
--
56700000
02-Oct-2015
70.405129
--
56700000
01-Oct-2015
69.326125
--
56700000
30-Sept-2015
69.590613
--
56700000
29-Sept-2015
68.57458
--
56350000
28-Sept-2015
68.332989
--
56350000
25-Sept-2015
69.348378
0.722168
56350000
24-Sept-2015
69.789658
--
56350000
23-Sept-2015
69.612992
--
56500000
22-Sept-2015
69.824959
--
56500000
21-Sept-2015
70.486184
--
56500000
18-Sept-2015
70.232241
--
56500000
17-Sept-2015
71.259113
--
56550000
16-Sept-2015
71.316507
--
56550000
15-Sept-2015
70.581391
--
56550000
14-Sept-2015
69.663327
--
57450000
11-Sept-2015
69.905381
--
57450000
10-Sept-2015
69.648299
--
57450000
09-Sept-2015
69.385933
--
57450000
08-Sept-2015
70.490293
--
57450000
04-Sept-2015
68.96393
--
57500000
03-Sept-2015
70.161111
--
57500000
02-Sept-2015
69.889854
--
57500000
01-Sept-2015
68.952801
--
57250000
31-Aug-2015
70.965538
--
57250000
28-Aug-2015
71.408145
--
57300000
27-Aug-2015
71.364162
--
57300000
26-Aug-2015
69.774199
--
57200000
25-Aug-2015
67.503324
--
57200000
24-Aug-2015
68.684968
--
57450000
21-Aug-2015
71.347052
--
57700000
20-Aug-2015
73.048139
--
57750000
19-Aug-2015
74.003732
--
57800000
18-Aug-2015
74.595847
--
58200000
17-Aug-2015
74.889796
--
58250000
14-Aug-2015
74.695246
--
58250000
13-Aug-2015
74.43586
--
58400000
12-Aug-2015
74.654156
--
58500000
11-Aug-2015
74.364235
--
58550000
10-Aug-2015
74.667697
--
58550000
07-Aug-2015
73.774704
--
58550000
06-Aug-2015
74.084274
--
58600000
05-Aug-2015
74.190245
--
58650000
04-Aug-2015
74.048223
--
58650000
03-Aug-2015
74.345706
--
58750000
31-Jul-2015
74.634914
--
58800000
30-Jul-2015
74.984601
--
58800000
29-Jul-2015
75.04522
--
58800000
28-Jul-2015
74.556611
--
59150000
27-Jul-2015
73.580099
--
59150000
24-Jul-2015
73.580747
--
59150000
23-Jul-2015
74.15157
--
59150000
22-Jul-2015
74.465709
--
59150000
21-Jul-2015
74.788835
--
59300000
20-Jul-2015
75.339208
--
59750000
17-Jul-2015
75.424692
--
59800000
16-Jul-2015
75.705731
--
60050000
15-Jul-2015
75.056099
--
60100000
14-Jul-2015
75.251896
--
60100000
13-Jul-2015
74.997847
--
60100000
10-Jul-2015
74.508166
--
60100000
09-Jul-2015
73.780418
--
60100000
08-Jul-2015
73.867799
--
60200000
07-Jul-2015
74.70216
--
60200000
06-Jul-2015
73.859331
--
60200000
02-Jul-2015
74.153722
--
60250000
01-Jul-2015
73.954031
--
60250000
30-Jun-2015
73.616369
--
60350000
29-Jun-2015
73.721805
--
60400000
26-Jun-2015
74.83621
--
60550000
25-Jun-2015
74.710868
--
60550000
24-Jun-2015
74.985407
0.724784
60600000
23-Jun-2015
76.185805
--
60600000
22-Jun-2015
76.218074
--
60600000
19-Jun-2015
76.000398
--
62700000
18-Jun-2015
76.376428
--
60550000
17-Jun-2015
75.638847
--
60600000
16-Jun-2015
75.466118
--
60700000
15-Jun-2015
74.993666
--
61550000
12-Jun-2015
75.380256
--
61700000
11-Jun-2015
75.999102
--
61750000
10-Jun-2015
75.838244
--
61750000
09-Jun-2015
75.169064
--
61900000
08-Jun-2015
75.056648
--
61950000
05-Jun-2015
75.117892
--
61950000
04-Jun-2015
75.684268
--
61950000
03-Jun-2015
76.257486
--
61950000
02-Jun-2015
76.320606
--
62050000
01-Jun-2015
76.493072
--
62050000
29-May-2015
76.558235
--
61900000
28-May-2015
76.844428
--
61500000
27-May-2015
76.835021
--
62250000
26-May-2015
76.573669
--
62250000
22-May-2015
77.173943
--
62250000
21-May-2015
77.55305
--
62250000
20-May-2015
77.376454
--
62250000
19-May-2015
77.223441
--
63650000
18-May-2015
77.39431
--
63700000
15-May-2015
77.454367
--
63700000
14-May-2015
77.230838
--
63700000
13-May-2015
76.49713
--
63700000
12-May-2015
76.588012
--
63650000
11-May-2015
76.614133
--
63750000
08-May-2015
77.3315
--
63750000
07-May-2015
76.511055
--
63750000
06-May-2015
76.501779
--
63750000
05-May-2015
76.702579
--
62950000
04-May-2015
77.496611
--
62950000
01-May-2015
77.47436
--
62950000
30-Apr-2015
77.177369
--
62950000
29-Apr-2015
77.558476
--
62950000
28-Apr-2015
77.830796
--
63100000
27-Apr-2015
77.342641
--
63150000
24-Apr-2015
77.775117
--
63700000
23-Apr-2015
77.952182
--
63700000
22-Apr-2015
77.474931
--
63650000
21-Apr-2015
77.154363
--
63650000
20-Apr-2015
77.580726
--
63650000
17-Apr-2015
77.069861
--
63900000
16-Apr-2015
77.577275
--
63900000
15-Apr-2015
77.481517
--
64000000
14-Apr-2015
77.131642
--
64600000
13-Apr-2015
76.691211
--
64600000
10-Apr-2015
77.206344
--
64750000
09-Apr-2015
76.196065
--
65300000
08-Apr-2015
75.736809
--
65650000
07-Apr-2015
75.916496
--
65800000
06-Apr-2015
76.052206
--
65800000
02-Apr-2015
75.349566
--
65950000
01-Apr-2015
75.082509
--
66350000
31-Mar-2015
75.001339
--
66350000
30-Mar-2015
75.653178
--
66350000
27-Mar-2015
74.741019
--
66400000
26-Mar-2015
74.595439
--
66700000
25-Mar-2015
74.865557
0.716815
66600000
24-Mar-2015
75.850072
--
68350000
23-Mar-2015
76.576645
--
68450000
20-Mar-2015
76.348855
--
74550000
19-Mar-2015
75.689395
--
74550000
18-Mar-2015
76.313087
--
69300000
17-Mar-2015
75.145925
--
70300000
16-Mar-2015
75.51059
--
70550000
13-Mar-2015
74.57402
--
70550000
12-Mar-2015
75.05767
--
70550000
11-Mar-2015
74.329269
--
73350000
10-Mar-2015
74.671146
--
74900000
09-Mar-2015
75.628723
--
74900000
06-Mar-2015
75.478111
--
74950000
05-Mar-2015
76.86197
--
74650000
04-Mar-2015
76.963411
--
75200000
03-Mar-2015
77.435385
--
74900000
02-Mar-2015
77.697327
--
74900000
27-Feb-2015
77.70095
--
74950000
26-Feb-2015
77.758367
--
74950000
25-Feb-2015
77.960917
--
75500000
24-Feb-2015
77.807649
--
75450000
23-Feb-2015
77.489763
--
75400000
20-Feb-2015
77.663159
--
75400000
19-Feb-2015
77.478768
--
75400000
18-Feb-2015
77.998102
--
75400000
17-Feb-2015
78.114056
--
75250000
13-Feb-2015
78.215586
--
75250000
12-Feb-2015
78.17408
--
75150000
11-Feb-2015
77.409817
--
75050000
10-Feb-2015
77.638059
--
75050000
09-Feb-2015
76.923308
--
75050000
06-Feb-2015
77.175291
--
75050000
05-Feb-2015
77.470306
--
73800000
04-Feb-2015
76.802694
--
73800000
03-Feb-2015
77.33044
--
73600000
02-Feb-2015
76.256857
--
73500000
30-Jan-2015
75.066302
--
72100000
29-Jan-2015
75.99721
--
70800000
28-Jan-2015
75.496816
--
70850000
27-Jan-2015
76.818188
--
69400000
26-Jan-2015
77.569022
--
69400000
23-Jan-2015
77.321232
--
69200000
22-Jan-2015
78.080139
--
69100000
21-Jan-2015
77.665536
--
69100000
20-Jan-2015
77.315034
--
69150000
16-Jan-2015
76.901144
--
68750000
15-Jan-2015
75.906414
--
68750000
14-Jan-2015
76.130327
--
68550000
13-Jan-2015
76.162731
--
68550000
12-Jan-2015
76.309429
--
68450000
09-Jan-2015
76.663872
--
68450000
08-Jan-2015
77.163634
--
68450000
07-Jan-2015
76.009722
--
67950000
06-Jan-2015
75.452843
--
68000000
05-Jan-2015
75.503235
--
67950000
02-Jan-2015
76.649275
--
67950000
31-Dec-2014
76.536688
--
67900000
30-Dec-2014
77.428723
--
67800000
29-Dec-2014
77.862755
--
67800000
26-Dec-2014
77.909957
--
67750000
24-Dec-2014
77.676083
0.665232
67600000
23-Dec-2014
78.367999
--
67350000
22-Dec-2014
78.018898
--
67400000
19-Dec-2014
77.761492
--
75250000
18-Dec-2014
77.810038
--
75150000
17-Dec-2014
76.036028
--
67850000
16-Dec-2014
74.590928
--
67750000
15-Dec-2014
74.751691
--
67850000
12-Dec-2014
75.294324
--
67750000
11-Dec-2014
76.486379
--
67750000
10-Dec-2014
76.143622
--
67750000
09-Dec-2014
77.105188
--
67700000
08-Dec-2014
77.711255
--
67600000
05-Dec-2014
78.103518
--
67350000
04-Dec-2014
78.152234
--
67350000
03-Dec-2014
78.287375
--
67250000
02-Dec-2014
78.343673
--
67200000
01-Dec-2014
78.062846
--
67250000
28-Nov-2014
78.126885
--
67250000
26-Nov-2014
77.994372
--
66150000
25-Nov-2014
77.56329
--
65950000
24-Nov-2014
77.609165
--
65900000
21-Nov-2014
77.966463
--
65650000
20-Nov-2014
77.680947
--
65450000
19-Nov-2014
77.631562
--
65400000
18-Nov-2014
77.72431
--
65350000
17-Nov-2014
77.510653
--
65350000
14-Nov-2014
77.273864
--
65300000
13-Nov-2014
77.298827
--
65300000
12-Nov-2014
77.342764
--
65050000
11-Nov-2014
77.459148
--
64500000
10-Nov-2014
77.494884
--
64400000
07-Nov-2014
77.360473
--
64400000
06-Nov-2014
77.128035
--
64150000
05-Nov-2014
77.352132
--
64100000
04-Nov-2014
76.817911
--
63850000
03-Nov-2014
76.744397
--
64050000
31-Oct-2014
76.662859
--
64050000
30-Oct-2014
75.931888
--
63150000
29-Oct-2014
75.477258
--
62900000
28-Oct-2014
75.344293
--
62800000
27-Oct-2014
74.873288
--
62700000
24-Oct-2014
74.839295
--
62550000
23-Oct-2014
74.170882
--
62350000
22-Oct-2014
73.921242
--
61400000
21-Oct-2014
74.009398
--
61150000
20-Oct-2014
73.190951
--
60800000
17-Oct-2014
72.625748
--
60700000
16-Oct-2014
71.861956
--
61200000
15-Oct-2014
72.133068
--
60100000
14-Oct-2014
72.69175
--
59950000
13-Oct-2014
72.869676
--
59850000
10-Oct-2014
73.895166
--
59700000
09-Oct-2014
74.247725
--
59550000
08-Oct-2014
75.566449
--
59250000
07-Oct-2014
74.343297
--
59100000
06-Oct-2014
75.151487
--
59100000
03-Oct-2014
75.125254
--
58850000
02-Oct-2014
74.451948
--
59000000
01-Oct-2014
74.526534
--
59000000
30-Sept-2014
75.198456
--
58950000
29-Sept-2014
75.274888
--
58650000
26-Sept-2014
75.273247
--
58350000
25-Sept-2014
74.973796
--
58350000
24-Sept-2014
75.827017
0.626301
58350000
23-Sept-2014
76.006309
--
56750000
22-Sept-2014
76.545629
--
56600000
19-Sept-2014
76.792782
--
59750000
18-Sept-2014
76.536955
--
61050000
17-Sept-2014
76.362287
--
58200000
16-Sept-2014
76.311137
--
58100000
15-Sept-2014
75.755507
--
58050000
12-Sept-2014
75.358552
--
59300000
11-Sept-2014
75.970519
--
59200000
10-Sept-2014
75.823155
--
59200000
09-Sept-2014
75.612015
--
59050000
08-Sept-2014
76.124696
--
58750000
05-Sept-2014
76.53186
--
58750000
04-Sept-2014
76.0941
--
58500000
03-Sept-2014
76.131217
--
58500000
02-Sept-2014
75.893416
--
58400000
29-Aug-2014
76.264208
--
58250000
28-Aug-2014
75.93921
--
58200000
27-Aug-2014
75.965612
--
58150000
26-Aug-2014
75.745348
--
58100000
25-Aug-2014
75.737663
--
57800000
22-Aug-2014
75.450411
--
57700000
21-Aug-2014
75.644906
--
57700000
20-Aug-2014
75.360947
--
57700000
19-Aug-2014
75.298023
--
57750000
18-Aug-2014
74.955913
--
57550000
15-Aug-2014
74.644366
--
57300000
14-Aug-2014
74.65131
--
56650000
13-Aug-2014
74.296687
--
56650000
12-Aug-2014
73.888366
--
56450000
11-Aug-2014
73.910645
--
56450000
08-Aug-2014
73.784416
--
56300000
07-Aug-2014
72.907713
--
56300000
06-Aug-2014
73.335862
--
56100000
05-Aug-2014
73.084145
--
56100000
04-Aug-2014
73.911207
--
56100000
01-Aug-2014
73.6651
--
56000000
31-Jul-2014
73.723752
--
55850000
30-Jul-2014
75.078036
--
56850000
29-Jul-2014
75.507248
--
56800000
28-Jul-2014
75.513283
--
56650000
25-Jul-2014
75.463205
--
56650000
24-Jul-2014
75.76253
--
56100000
23-Jul-2014
75.676517
--
56100000
22-Jul-2014
75.816119
--
56050000
21-Jul-2014
75.627627
--
56000000
18-Jul-2014
75.855084
--
55900000
17-Jul-2014
75.208446
--
55800000
16-Jul-2014
75.989998
--
55150000
15-Jul-2014
75.379735
--
54950000
14-Jul-2014
75.710618
--
54850000
11-Jul-2014
75.571007
--
54650000
10-Jul-2014
75.72909
--
54550000
09-Jul-2014
75.815784
--
54550000
08-Jul-2014
75.606268
--
53850000
07-Jul-2014
75.740687
--
53650000
03-Jul-2014
75.825307
--
53600000
02-Jul-2014
75.555599
--
53600000
01-Jul-2014
75.636117
--
53550000
30-Jun-2014
75.396672
--
53400000
27-Jun-2014
75.395451
--
53100000
26-Jun-2014
75.401545
--
53200000
25-Jun-2014
75.597646
--
53050000
24-Jun-2014
75.337093
0.593282
52800000
23-Jun-2014
76.294529
--
52600000
20-Jun-2014
76.450061
--
56500000
19-Jun-2014
76.285654
--
56500000
18-Jun-2014
75.791999
--
52400000
17-Jun-2014
75.077988
--
52550000
16-Jun-2014
75.108659
--
52450000
13-Jun-2014
74.696405
--
52250000
12-Jun-2014
74.208789
--
52250000
11-Jun-2014
74.299923
--
52150000
10-Jun-2014
74.604804
--
52100000
09-Jun-2014
74.378694
--
52000000
06-Jun-2014
74.433593
--
52000000
05-Jun-2014
74.380734
--
52000000
04-Jun-2014
74.088328
--
51850000
03-Jun-2014
74.042723
--
51300000
02-Jun-2014
74.10715
--
50900000
30-May-2014
74.205185
--
50250000
29-May-2014
73.866368
--
49500000
28-May-2014
73.533551
--
49400000
27-May-2014
73.467971
--
48850000
23-May-2014
73.34311
--
48850000
22-May-2014
73.328471
--
48750000
21-May-2014
73.218502
--
48750000
20-May-2014
72.742677
--
48700000
19-May-2014
73.104875
--
48550000
16-May-2014
73.321399
--
48550000
15-May-2014
73.138114
--
48500000
14-May-2014
73.554623
--
48450000
13-May-2014
73.539316
--
48450000
12-May-2014
73.426257
--
48300000
09-May-2014
73.383771
--
48200000
08-May-2014
73.438893
--
48200000
07-May-2014
73.485671
--
48100000
06-May-2014
72.910479
--
48100000
05-May-2014
73.375998
--
48100000
02-May-2014
73.323764
--
48000000
01-May-2014
73.709271
--
48000000
30-Apr-2014
73.79789
--
47900000
29-Apr-2014
73.708769
--
47550000
28-Apr-2014
73.499795
--
47550000
25-Apr-2014
72.710411
--
47550000
24-Apr-2014
72.656475
--
47550000
23-Apr-2014
72.637628
--
47550000
22-Apr-2014
72.976289
--
47450000
21-Apr-2014
72.924563
--
47450000
17-Apr-2014
72.706512
--
47450000
16-Apr-2014
72.718193
--
47400000
15-Apr-2014
72.1911
--
47400000
14-Apr-2014
71.509779
--
47400000
11-Apr-2014
71.018643
--
47400000
10-Apr-2014
71.240549
--
47600000
09-Apr-2014
72.013118
--
47600000
08-Apr-2014
71.638782
--
47750000
07-Apr-2014
71.17529
--
47750000
04-Apr-2014
71.474938
--
47950000
03-Apr-2014
71.609549
--
48350000
02-Apr-2014
71.537644
--
48550000
01-Apr-2014
71.388645
--
48550000
31-Mar-2014
71.449596
--
48550000
28-Mar-2014
70.956736
--
49000000
27-Mar-2014
70.675796
--
49000000
26-Mar-2014
70.513716
--
49000000
25-Mar-2014
70.456362
0.566408
49000000
24-Mar-2014
70.410726
--
49000000
21-Mar-2014
70.510363
--
53500000
20-Mar-2014
70.561206
--
53500000
19-Mar-2014
70.126978
--
49000000
18-Mar-2014
70.698915
--
49200000
17-Mar-2014
70.492182
--
49250000
14-Mar-2014
69.920867
--
49300000
13-Mar-2014
69.798425
--
49350000
12-Mar-2014
70.158297
--
49350000
11-Mar-2014
69.911072
--
49350000
10-Mar-2014
70.19149
--
49350000
07-Mar-2014
70.112343
--
49850000
06-Mar-2014
69.981264
--
49850000
05-Mar-2014
69.910072
--
49850000
04-Mar-2014
70.226987
--
49850000
03-Mar-2014
69.342438
--
49850000
28-Feb-2014
69.723702
--
49750000
27-Feb-2014
69.503583
--
49750000
26-Feb-2014
69.17475
--
49750000
25-Feb-2014
69.26839
--
49750000
24-Feb-2014
69.230577
--
49750000
21-Feb-2014
69.098055
--
49350000
20-Feb-2014
69.357208
--
48150000
19-Feb-2014
68.881717
--
48350000
18-Feb-2014
69.115377
--
48350000
14-Feb-2014
69.429526
--
47650000
13-Feb-2014
68.974357
--
46150000
12-Feb-2014
68.47005
--
46150000
11-Feb-2014
68.766826
--
46500000
10-Feb-2014
68.011966
--
46500000
07-Feb-2014
67.763493
--
46500000
06-Feb-2014
67.003909
--
46350000
05-Feb-2014
66.351483
--
46150000
04-Feb-2014
66.514073
--
45400000
03-Feb-2014
66.184047
--
45400000
31-Jan-2014
67.575181
--
45750000
30-Jan-2014
68.018605
--
45450000
29-Jan-2014
67.709945
--
45450000
28-Jan-2014
68.435949
--
44650000
27-Jan-2014
68.096833
--
44650000
24-Jan-2014
68.280731
--
44650000
23-Jan-2014
69.167965
--
44750000
22-Jan-2014
69.665466
--
44750000
21-Jan-2014
69.692528
--
44750000
17-Jan-2014
69.44154
--
44750000
16-Jan-2014
69.815897
--
44750000
15-Jan-2014
69.620192
--
44750000
14-Jan-2014
69.561111
--
44950000
13-Jan-2014
69.175326
--
44950000
10-Jan-2014
69.466618
--
44950000
09-Jan-2014
69.313853
--
45250000
08-Jan-2014
69.31783
--
45250000
07-Jan-2014
69.784758
--
45550000
06-Jan-2014
69.400763
--
45550000
03-Jan-2014
69.515035
--
45750000
02-Jan-2014
69.492668
--
46300000
31-Dec-2013
70.264122
--
46300000
30-Dec-2013
70.197337
--
46300000
27-Dec-2013
70.13792
--
46300000
26-Dec-2013
70.023135
--
46300000
24-Dec-2013
69.680443
--
46300000
23-Dec-2013
69.447743
0.579414
46300000
20-Dec-2013
69.890472
--
50850000
19-Dec-2013
69.810027
--
50850000
18-Dec-2013
69.879298
--
46050000
17-Dec-2013
68.654662
--
45900000
16-Dec-2013
68.992617
--
45900000
13-Dec-2013
68.807402
--
45900000
12-Dec-2013
68.879371
--
45900000
11-Dec-2013
69.42083
--
45900000
10-Dec-2013
70.032168
--
45900000
09-Dec-2013
70.491793
--
45900000
06-Dec-2013
70.350921
--
46150000
05-Dec-2013
69.476506
--
46100000
04-Dec-2013
69.824194
--
46000000
03-Dec-2013
70.00741
--
46500000
02-Dec-2013
70.076544
--
46400000
29-Nov-2013
70.3715
--
46200000
27-Nov-2013
70.518803
--
46200000
26-Nov-2013
70.524781
--
46200000
25-Nov-2013
70.858375
--
46200000
22-Nov-2013
70.95637
--
46500000
21-Nov-2013
70.828719
--
46500000
20-Nov-2013
70.613963
--
46500000
19-Nov-2013
70.956394
--
46500000
18-Nov-2013
71.003185
--
46500000
15-Nov-2013
71.017826
--
46500000
14-Nov-2013
70.759981
--
46500000
13-Nov-2013
70.379007
--
46500000
12-Nov-2013
70.112805
--
46500000
11-Nov-2013
70.124082
--
46500000
08-Nov-2013
70.148946
--
46500000
07-Nov-2013
69.721563
--
46500000
06-Nov-2013
70.398584
--
46500000
05-Nov-2013
69.751854
--
46650000
04-Nov-2013
70.110287
--
46650000
01-Nov-2013
69.888988
--
47000000
31-Oct-2013
69.696104
--
47000000
30-Oct-2013
69.836029
--
46650000
29-Oct-2013
70.349347
--
46650000
28-Oct-2013
69.71071
--
46450000
25-Oct-2013
69.325967
--
46450000
24-Oct-2013
68.937333
--
46450000
23-Oct-2013
69.030559
--
45950000
22-Oct-2013
69.104465
--
44400000
21-Oct-2013
68.505268
--
44400000
18-Oct-2013
68.446828
--
44400000
17-Oct-2013
68.278481
--
44300000
16-Oct-2013
67.56683
--
44250000
15-Oct-2013
66.651862
--
44250000
14-Oct-2013
67.168325
--
44750000
11-Oct-2013
67.01981
--
44750000
10-Oct-2013
66.759992
--
44750000
09-Oct-2013
65.647388
--
44750000
08-Oct-2013
65.595186
--
44550000
07-Oct-2013
65.977916
--
44600000
04-Oct-2013
66.197696
--
44600000
03-Oct-2013
66.010118
--
44600000
02-Oct-2013
66.553428
--
44600000
01-Oct-2013
66.688683
--
44600000
30-Sept-2013
66.282491
--
44550000
27-Sept-2013
66.704382
--
44550000
26-Sept-2013
67.134234
--
44550000
25-Sept-2013
66.968086
--
44550000
24-Sept-2013
67.316732
0.556958
44700000
23-Sept-2013
68.178848
--
44700000
20-Sept-2013
68.347111
--
49200000
19-Sept-2013
69.001943
--
49300000
18-Sept-2013
69.087476
--
44700000
17-Sept-2013
68.195498
--
44900000
16-Sept-2013
67.976068
--
44900000
13-Sept-2013
67.607462
--
44850000
12-Sept-2013
67.177025
--
44850000
11-Sept-2013
67.20806
--
44600000
10-Sept-2013
66.900257
--
44850000
09-Sept-2013
66.422991
--
44850000
06-Sept-2013
65.971143
--
45050000
05-Sept-2013
65.936004
--
45050000
04-Sept-2013
66.047599
--
45050000
03-Sept-2013
65.65108
--
45500000
31-Aug-2013
66.130243
--
45500000
30-Aug-2013
66.130243
--
45500000
29-Aug-2013
66.181018
--
45600000
28-Aug-2013
66.065807
--
45600000
27-Aug-2013
66.025662
--
45950000
26-Aug-2013
66.560196
--
45950000
23-Aug-2013
67.165555
--
46600000
22-Aug-2013
66.374653
--
46600000
21-Aug-2013
66.00182
--
47350000
20-Aug-2013
66.535377
--
47100000
19-Aug-2013
66.423396
--
47250000
16-Aug-2013
66.661296
--
47250000
15-Aug-2013
67.114021
--
47250000
14-Aug-2013
67.989315
--
47350000
13-Aug-2013
68.382477
--
47350000
12-Aug-2013
68.402944
--
47350000
09-Aug-2013
68.564615
--
47350000
08-Aug-2013
68.869565
--
47350000
07-Aug-2013
68.778362
--
47350000
06-Aug-2013
68.762376
--
47350000
05-Aug-2013
68.992509
--
47350000
02-Aug-2013
69.221907
--
47350000
01-Aug-2013
69.090795
--
47350000
31-Jul-2013
68.538211
--
47350000
30-Jul-2013
68.671836
--
47350000
29-Jul-2013
68.721428
--
47350000
26-Jul-2013
68.735111
--
47550000
25-Jul-2013
68.543334
--
47500000
24-Jul-2013
68.290054
--
47500000
23-Jul-2013
68.624709
--
47500000
22-Jul-2013
68.554541
--
47500000
19-Jul-2013
68.55395
--
47750000
18-Jul-2013
68.74283
--
47750000
17-Jul-2013
68.898781
--
47750000
16-Jul-2013
68.944507
--
47700000
15-Jul-2013
68.997583
--
47700000
12-Jul-2013
68.800791
--
47700000
11-Jul-2013
68.746936
--
47450000
10-Jul-2013
67.794152
--
47400000
09-Jul-2013
67.668098
--
47350000
08-Jul-2013
67.268177
--
47350000
05-Jul-2013
66.903457
--
47350000
03-Jul-2013
66.501654
--
47350000
02-Jul-2013
66.457995
--
47350000
01-Jul-2013
66.506021
--
47350000
30-Jun-2013
66.432502
--
47400000
28-Jun-2013
66.432502
--
47400000
27-Jun-2013
66.828547
--
47350000
26-Jun-2013
66.569227
0.554364
47350000
25-Jun-2013
66.399836
--
47500000
24-Jun-2013
65.836323
--
47500000
21-Jun-2013
66.248636
--
49750000
20-Jun-2013
65.822652
--
49850000
19-Jun-2013
67.57085
--
47650000
18-Jun-2013
68.793201
--
47650000
17-Jun-2013
68.318192
--
47650000
14-Jun-2013
68.004107
--
47650000
13-Jun-2013
68.231219
--
47650000
12-Jun-2013
67.36387
--
47650000
11-Jun-2013
67.636126
--
47650000
10-Jun-2013
68.171495
--
47650000
07-Jun-2013
67.937862
--
47900000
06-Jun-2013
67.55191
--
48250000
05-Jun-2013
66.921707
--
47950000
04-Jun-2013
67.683835
--
48050000
03-Jun-2013
67.773927
--
48050000
31-May-2013
67.005858
--
52100000
30-May-2013
67.918342
--
51600000
29-May-2013
67.906889
--
51550000
28-May-2013
68.838091
--
51550000
24-May-2013
68.729302
--
51550000
23-May-2013
68.899206
--
51050000
22-May-2013
69.008515
--
50900000
21-May-2013
69.36645
--
52700000
20-May-2013
69.264912
--
52650000
17-May-2013
69.475884
--
52600000
16-May-2013
69.066082
--
52600000
15-May-2013
69.49968
--
52350000
14-May-2013
68.919948
--
52250000
13-May-2013
68.28007
--
51700000
10-May-2013
68.213129
--
51650000
09-May-2013
67.990335
--
53100000
08-May-2013
68.378577
--
52700000
07-May-2013
68.438995
--
52450000
06-May-2013
68.015397
--
52350000
03-May-2013
68.504188
--
51550000
02-May-2013
68.344648
--
51350000
01-May-2013
67.962304
--
51300000
30-Apr-2013
68.579352
--
51150000
29-Apr-2013
68.634368
--
51150000
26-Apr-2013
68.086232
--
50950000
25-Apr-2013
68.076622
--
50850000
24-Apr-2013
67.8856
--
48500000
23-Apr-2013
68.228368
--
48300000
22-Apr-2013
67.767978
--
48250000
19-Apr-2013
67.302715
--
48250000
18-Apr-2013
66.371699
--
48250000
17-Apr-2013
66.494448
--
48250000
16-Apr-2013
66.920152
--
48250000
15-Apr-2013
66.218224
--
47900000
12-Apr-2013
67.265991
--
45050000
11-Apr-2013
67.220883
--
44800000
10-Apr-2013
67.038527
--
44700000
09-Apr-2013
66.190767
--
44750000
08-Apr-2013
65.868926
--
44500000
05-Apr-2013
65.603704
--
44200000
04-Apr-2013
65.761302
--
43950000
03-Apr-2013
65.364115
--
43950000
02-Apr-2013
65.811336
--
43550000
01-Apr-2013
65.36803
--
43500000
28-Mar-2013
65.384731
--
43450000
27-Mar-2013
65.034753
--
43250000
26-Mar-2013
65.008429
--
43250000
25-Mar-2013
64.348564
0.5397
40400000
22-Mar-2013
65.055046
--
40400000
21-Mar-2013
64.621897
--
40400000
20-Mar-2013
64.870301
--
40400000
19-Mar-2013
64.491256
--
40350000
18-Mar-2013
64.368053
--
40300000
15-Mar-2013
64.645985
--
44350000
14-Mar-2013
64.858258
--
44200000
13-Mar-2013
64.550207
--
39850000
12-Mar-2013
64.497853
--
39800000
11-Mar-2013
64.436185
--
39450000
08-Mar-2013
64.339853
--
39450000
07-Mar-2013
64.230239
--
39450000
06-Mar-2013
64.22782
--
39400000
05-Mar-2013
64.273951
--
39200000
04-Mar-2013
63.820797
--
39100000
01-Mar-2013
63.425505
--
39100000
28-Feb-2013
63.309905
--
38950000
27-Feb-2013
63.363232
--
38650000
26-Feb-2013
62.758313
--
38650000
25-Feb-2013
62.43051
--
38250000
22-Feb-2013
63.207072
--
38250000
21-Feb-2013
62.80974
--
38250000
20-Feb-2013
62.943941
--
38250000
19-Feb-2013
63.13823
--
37900000
15-Feb-2013
62.518467
--
37900000
14-Feb-2013
62.450356
--
37900000
13-Feb-2013
62.741114
--
37850000
12-Feb-2013
62.708648
--
37850000
11-Feb-2013
62.540277
--
37850000
08-Feb-2013
62.446187
--
37850000
07-Feb-2013
62.274491
--
37850000
06-Feb-2013
62.331528
--
37650000
05-Feb-2013
62.279123
--
37300000
04-Feb-2013
61.945982
--
37300000
01-Feb-2013
62.547944
--
37200000
31-Jan-2013
61.978958
--
37150000
30-Jan-2013
62.193529
--
37150000
29-Jan-2013
62.367913
--
37050000
28-Jan-2013
61.70976
--
37050000
25-Jan-2013
61.766397
--
37050000
24-Jan-2013
61.332033
--
37200000
23-Jan-2013
61.16926
--
36950000
22-Jan-2013
61.209801
--
36950000
18-Jan-2013
60.99542
--
37000000
17-Jan-2013
60.886727
--
37000000
16-Jan-2013
60.481135
--
37000000
15-Jan-2013
60.663927
--
37000000
14-Jan-2013
60.708241
--
37000000
11-Jan-2013
60.682374
--
37000000
10-Jan-2013
60.527744
--
36600000
09-Jan-2013
60.11327
--
36600000
08-Jan-2013
59.884186
--
36600000
07-Jan-2013
60.209884
--
36400000
04-Jan-2013
60.32931
--
36400000
03-Jan-2013
60.149764
--
36450000
02-Jan-2013
60.238489
--
36350000
31-Dec-2012
58.757537
--
36350000
28-Dec-2012
58.084749
--
36350000
27-Dec-2012
58.753451
--
36350000
26-Dec-2012
58.79987
--
36350000
24-Dec-2012
59.037085
--
36350000
21-Dec-2012
59.27895
--
38050000
20-Dec-2012
59.846852
--
37950000
19-Dec-2012
59.632378
0.510864
36300000
18-Dec-2012
60.641419
--
36300000
17-Dec-2012
60.325203
--
36300000
14-Dec-2012
59.969187
--
36300000
13-Dec-2012
60.210014
--
36350000
12-Dec-2012
60.596345
--
36600000
11-Dec-2012
60.536776
--
36600000
10-Dec-2012
60.174276
--
36600000
07-Dec-2012
60.23095
--
36600000
06-Dec-2012
60.062662
--
36950000
05-Dec-2012
59.995127
--
37250000
04-Dec-2012
59.715646
--
37400000
03-Dec-2012
59.82169
--
37350000
30-Nov-2012
59.941047
--
37350000
29-Nov-2012
59.692541
--
37350000
28-Nov-2012
59.495441
--
37250000
27-Nov-2012
59.044585
--
37250000
26-Nov-2012
59.273442
--
37250000
23-Nov-2012
59.323131
--
37250000
21-Nov-2012
58.71803
--
37250000
20-Nov-2012
58.604268
--
37300000
19-Nov-2012
58.576438
--
37300000
16-Nov-2012
57.803312
--
37300000
15-Nov-2012
57.423198
--
37450000
14-Nov-2012
57.707683
--
37450000
13-Nov-2012
58.305671
--
37550000
12-Nov-2012
58.378859
--
37550000
09-Nov-2012
58.502022
--
37550000
08-Nov-2012
58.462962
--
37500000
07-Nov-2012
58.92496
--
37500000
06-Nov-2012
60.15756
--
37500000
05-Nov-2012
59.974075
--
37700000
02-Nov-2012
60.205742
--
37700000
01-Nov-2012
60.616905
--
37550000
31-Oct-2012
60.370047
--
37550000
26-Oct-2012
60.493279
--
37350000
25-Oct-2012
60.544386
--
37350000
24-Oct-2012
60.120506
--
37350000
23-Oct-2012
60.318334
--
37050000
22-Oct-2012
61.072166
--
37150000
19-Oct-2012
61.156693
--
37150000
18-Oct-2012
61.896115
--
37150000
17-Oct-2012
61.698403
--
37000000
16-Oct-2012
61.269085
--
37000000
15-Oct-2012
60.793313
--
37000000
12-Oct-2012
60.366634
--
36900000
11-Oct-2012
60.574541
--
36900000
10-Oct-2012
60.84376
--
36900000
09-Oct-2012
61.236025
--
36850000
08-Oct-2012
61.723719
--
36650000
05-Oct-2012
61.840983
--
36650000
04-Oct-2012
61.706276
--
36650000
03-Oct-2012
61.373278
--
36650000
02-Oct-2012
61.109055
--
36600000
01-Oct-2012
60.99869
--
36450000
28-Sept-2012
60.923247
--
36500000
27-Sept-2012
61.11619
--
36300000
26-Sept-2012
61.018198
--
36300000
25-Sept-2012
61.064199
0.516377
36100000
24-Sept-2012
61.823824
--
35350000
21-Sept-2012
61.652855
--
37500000
20-Sept-2012
61.55311
--
37500000
19-Sept-2012
61.243864
--
35200000
18-Sept-2012
61.129727
--
35200000
17-Sept-2012
61.084015
--
35200000
14-Sept-2012
60.946647
--
34450000
13-Sept-2012
61.616624
--
34450000
12-Sept-2012
60.776426
--
34450000
11-Sept-2012
60.869709
--
34450000
10-Sept-2012
60.813064
--
34200000
07-Sept-2012
60.907692
--
34150000
06-Sept-2012
61.167159
--
34050000
05-Sept-2012
60.34854
--
33950000
04-Sept-2012
60.40671
--
33950000
31-Aug-2012
60.27059
--
33950000
30-Aug-2012
60.21764
--
33850000
29-Aug-2012
60.46618
--
33750000
28-Aug-2012
60.418184
--
33650000
27-Aug-2012
60.43149
--
33650000
24-Aug-2012
60.457112
--
33650000
23-Aug-2012
59.934495
--
33600000
22-Aug-2012
60.313685
--
33600000
21-Aug-2012
60.47705
--
33600000
20-Aug-2012
60.933797
--
33600000
17-Aug-2012
61.035341
--
33550000
16-Aug-2012
61.236794
--
33550000
15-Aug-2012
61.163054
--
33550000
14-Aug-2012
61.314869
--
33500000
13-Aug-2012
61.205238
--
33200000
10-Aug-2012
61.356864
--
33000000
09-Aug-2012
61.055728
--
33000000
08-Aug-2012
61.083024
--
32950000
07-Aug-2012
60.995197
--
32400000
06-Aug-2012
61.363517
--
32400000
03-Aug-2012
61.359832
--
31700000
02-Aug-2012
60.683281
--
30850000
01-Aug-2012
61.226426
--
30850000
31-Jul-2012
61.313134
--
30800000
30-Jul-2012
61.371014
--
30700000
27-Jul-2012
61.324972
--
30700000
26-Jul-2012
60.371248
--
30550000
25-Jul-2012
59.442508
--
30400000
24-Jul-2012
59.380292
--
30400000
23-Jul-2012
59.990022
--
30400000
20-Jul-2012
60.383284
--
30350000
19-Jul-2012
60.758392
--
30500000
18-Jul-2012
60.934239
--
30500000
17-Jul-2012
60.679937
--
30450000
16-Jul-2012
60.151158
--
30450000
13-Jul-2012
60.083811
--
30450000
12-Jul-2012
59.358827
--
29150000
11-Jul-2012
59.252776
--
29000000
10-Jul-2012
59.272783
--
28800000
09-Jul-2012
59.4439
--
28600000
06-Jul-2012
59.245337
--
28600000
05-Jul-2012
59.415056
--
28400000
03-Jul-2012
59.708493
--
28300000
02-Jul-2012
59.715979
--
28050000
29-Jun-2012
59.346978
--
28000000
28-Jun-2012
58.431912
--
27850000
27-Jun-2012
58.311096
--
27650000
26-Jun-2012
57.828704
--
27650000
25-Jun-2012
57.728845
--
28150000
22-Jun-2012
58.276461
--
28100000
21-Jun-2012
57.959479
--
29700000
20-Jun-2012
58.559321
--
29700000
19-Jun-2012
58.901146
0.540186
27200000
18-Jun-2012
59.286253
--
27050000
15-Jun-2012
59.183993
--
28600000
14-Jun-2012
58.999278
--
28400000
13-Jun-2012
58.240917
--
26700000
12-Jun-2012
58.169338
--
26550000
11-Jun-2012
57.704565
--
26550000
08-Jun-2012
57.869487
--
26550000
07-Jun-2012
57.496495
--
26600000
06-Jun-2012
57.332213
--
26650000
05-Jun-2012
56.511473
--
26450000
04-Jun-2012
56.433129
--
26450000
01-Jun-2012
56.30347
--
26450000
31-May-2012
57.013426
--
26450000
30-May-2012
56.934442
--
26400000
29-May-2012
57.300049
--
26250000
25-May-2012
57.010119
--
26150000
24-May-2012
57.025079
--
26050000
23-May-2012
56.6401
--
26050000
22-May-2012
56.990542
--
25750000
21-May-2012
56.964083
--
25800000
18-May-2012
56.88407
--
25800000
17-May-2012
56.936694
--
25800000
16-May-2012
57.213293
--
25800000
15-May-2012
57.10136
--
25700000
14-May-2012
57.340704
--
25700000
11-May-2012
57.602795
--
25700000
10-May-2012
57.580859
--
25700000
09-May-2012
57.108224
--
25700000
08-May-2012
57.541292
--
25700000
07-May-2012
57.533472
--
25700000
04-May-2012
57.552325
--
25700000
03-May-2012
57.995846
--
25650000
02-May-2012
58.10549
--
25400000
01-May-2012
58.169102
--
24950000
30-Apr-2012
57.952643
--
24650000
27-Apr-2012
57.893791
--
24300000
26-Apr-2012
57.842086
--
24250000
25-Apr-2012
57.386554
--
24200000
24-Apr-2012
57.006729
--
24200000
23-Apr-2012
56.555426
--
24200000
20-Apr-2012
56.994083
--
24100000
19-Apr-2012
56.561737
--
24050000
18-Apr-2012
56.705659
--
24050000
17-Apr-2012
56.903217
--
24050000
16-Apr-2012
56.417943
--
24000000
13-Apr-2012
56.159715
--
24000000
12-Apr-2012
56.461869
--
24000000
11-Apr-2012
56.22479
--
24000000
10-Apr-2012
55.971224
--
24000000
09-Apr-2012
56.634212
--
24050000
05-Apr-2012
57.100479
--
23950000
04-Apr-2012
57.271388
--
23950000
03-Apr-2012
57.34582
--
23850000
02-Apr-2012
57.460851
--
23800000
30-Mar-2012
57.143742
--
23800000
29-Mar-2012
56.8174
--
23750000
28-Mar-2012
56.880942
--
23700000
27-Mar-2012
57.198274
--
23650000
26-Mar-2012
57.20013
0.525995
23550000
23-Mar-2012
57.167701
--
23450000
22-Mar-2012
57.128336
--
23300000
21-Mar-2012
57.209121
--
23300000
20-Mar-2012
57.25533
--
23300000
19-Mar-2012
57.289338
--
23300000
16-Mar-2012
57.2328
--
24350000
15-Mar-2012
57.276446
--
24200000
14-Mar-2012
57.221389
--
23000000
13-Mar-2012
57.472863
--
22800000
12-Mar-2012
56.977414
--
22750000
09-Mar-2012
56.663119
--
22700000
08-Mar-2012
56.499666
--
22650000
07-Mar-2012
56.15682
--
22550000
06-Mar-2012
56.041094
--
22350000
05-Mar-2012
56.568609
--
22300000
02-Mar-2012
56.387107
--
22300000
01-Mar-2012
56.345383
--
22300000
29-Feb-2012
56.192749
--
22250000
28-Feb-2012
56.349376
--
22250000
27-Feb-2012
56.137088
--
22200000
24-Feb-2012
56.091584
--
22050000
23-Feb-2012
55.908323
--
22050000
22-Feb-2012
55.760585
--
22050000
21-Feb-2012
55.820406
--
22050000
17-Feb-2012
55.87498
--
22050000
16-Feb-2012
55.66442
--
21850000
15-Feb-2012
55.309768
--
21850000
14-Feb-2012
55.503936
--
21350000
13-Feb-2012
55.456642
--
21350000
10-Feb-2012
55.199805
--
21250000
09-Feb-2012
55.401275
--
20550000
08-Feb-2012
55.246727
--
20500000
07-Feb-2012
55.224911
--
20350000
06-Feb-2012
55.055278
--
20350000
03-Feb-2012
55.06418
--
20250000
02-Feb-2012
54.80129
--
20250000
01-Feb-2012
54.824918
--
20100000
31-Jan-2012
54.528346
--
19950000
30-Jan-2012
54.612123
--
19850000
27-Jan-2012
54.641281
--
19700000
26-Jan-2012
55.048314
--
19700000
25-Jan-2012
55.278823
--
20600000
24-Jan-2012
54.936257
--
20600000
23-Jan-2012
55.193856
--
20600000
20-Jan-2012
55.412231
--
20250000
19-Jan-2012
55.256945
--
20050000
18-Jan-2012
55.309663
--
19750000
17-Jan-2012
55.223757
--
19750000
13-Jan-2012
55.107421
--
19550000
12-Jan-2012
55.267618
--
19200000
11-Jan-2012
55.217842
--
19200000
10-Jan-2012
55.328713
--
19150000
09-Jan-2012
55.054675
--
18450000
06-Jan-2012
54.963726
--
18000000
05-Jan-2012
55.277277
--
17150000
04-Jan-2012
55.296348
--
17050000
03-Jan-2012
55.485037
--
16550000
30-Dec-2011
55.480071
--
16550000
29-Dec-2011
55.686516
--
16300000
28-Dec-2011
55.251377
0.011442
16300000
27-Dec-2011
55.635038
--
16050000
23-Dec-2011
55.493644
--
15850000
22-Dec-2011
55.008017
0.369194
14800000
21-Dec-2011
55.189942
--
14800000
20-Dec-2011
54.726658
--
14600000
19-Dec-2011
53.751811
--
14300000
16-Dec-2011
53.904164
--
14200000
15-Dec-2011
53.925268
--
14250000
14-Dec-2011
53.41003
--
14100000
13-Dec-2011
53.623403
--
13850000
12-Dec-2011
53.548849
--
13400000
09-Dec-2011
54.057486
--
13250000
08-Dec-2011
53.408041
--
12950000
07-Dec-2011
54.217735
--
12950000
06-Dec-2011
53.986591
--
12700000
05-Dec-2011
53.730958
--
12250000
02-Dec-2011
53.51702
--
12200000
01-Dec-2011
53.721417
--
12050000
30-Nov-2011
53.813299
--
12050000
29-Nov-2011
52.070934
--
11800000
28-Nov-2011
51.649081
--
11800000
25-Nov-2011
50.576478
--
11800000
23-Nov-2011
50.565449
--
11800000
22-Nov-2011
51.382102
--
11800000
21-Nov-2011
51.635343
--
11800000
18-Nov-2011
52.452329
--
11700000
17-Nov-2011
52.339766
--
11700000
16-Nov-2011
52.655648
--
11500000
15-Nov-2011
53.343921
--
11050000
14-Nov-2011
53.080323
--
10900000
11-Nov-2011
53.547835
--
10850000
10-Nov-2011
52.824687
--
10850000
09-Nov-2011
52.189814
--
10700000
08-Nov-2011
53.481511
--
10700000
07-Nov-2011
53.035446
--
10700000
04-Nov-2011
52.592701
--
10600000
03-Nov-2011
52.968686
--
10550000
02-Nov-2011
52.179245
--
10550000
01-Nov-2011
51.695339
--
10050000
31-Oct-2011
52.621494
--
10050000
28-Oct-2011
53.426148
--
9850000
27-Oct-2011
53.52019
--
9800000
26-Oct-2011
52.540513
--
9800000
25-Oct-2011
51.966619
--
9800000
24-Oct-2011
52.712631
--
9700000
21-Oct-2011
52.700304
--
9450000
20-Oct-2011
51.990757
--
9250000
19-Oct-2011
51.851318
--
8700000
18-Oct-2011
51.945217
--
8700000
17-Oct-2011
51.516832
--
8600000
14-Oct-2011
52.01336
--
8500000
13-Oct-2011
51.603966
--
8500000
12-Oct-2011
51.532087
--
8350000
11-Oct-2011
51.280794
--
8250000
10-Oct-2011
51.560962
--
8250000
07-Oct-2011
50.497411
--
8150000
06-Oct-2011
50.229168
--
8150000
05-Oct-2011
49.749518
--
8150000
04-Oct-2011
49.335829
--
8050000
03-Oct-2011
48.986704
--
7550000
30-Sept-2011
49.905381
--
7450000
29-Sept-2011
50.470675
--
7450000
28-Sept-2011
49.847576
--
7350000
27-Sept-2011
50.375163
--
7050000
26-Sept-2011
49.908994
0.290032
6800000
23-Sept-2011
49.498386
--
6650000
22-Sept-2011
49.293579
--
6650000
21-Sept-2011
50.209774
--
6650000
20-Sept-2011
51.22584
--
6250000
19-Sept-2011
50.887856
--
6000000
16-Sept-2011
51.252559
--
6100000
15-Sept-2011
50.823308
--
6100000
14-Sept-2011
50.275035
--
6000000
13-Sept-2011
49.840502
--
5900000
12-Sept-2011
49.532111
--
5650000
09-Sept-2011
49.250776
--
5650000
08-Sept-2011
50.253982
--
5500000
07-Sept-2011
50.541836
--
5500000
06-Sept-2011
49.746242
--
5500000
02-Sept-2011
49.906016
--
5500000
01-Sept-2011
50.664096
--
5400000
31-Aug-2011
50.999645
--
5400000
30-Aug-2011
51.012346
--
4950000
29-Aug-2011
50.874912
--
4950000
26-Aug-2011
49.887852
--
4950000
25-Aug-2011
49.647097
--
4800000
24-Aug-2011
50.451678
--
4550000
23-Aug-2011
49.920493
--
4550000
22-Aug-2011
48.779361
--
4000000
19-Aug-2011
48.545845
--
3600000
18-Aug-2011
48.801344
--
3250000
17-Aug-2011
49.93694
--
3050000
16-Aug-2011
49.561042
--
3050000
15-Aug-2011
49.769028
--
2600000
12-Aug-2011
48.728203
--
2600000
11-Aug-2011
48.685251
--
2500000
10-Aug-2011
46.940023
--
2250000
09-Aug-2011
48.377346
--
2100000
08-Aug-2011
46.915586
--
2100000
05-Aug-2011
49.157364
--
2100000
04-Aug-2011
48.639558
--
2100000
03-Aug-2011
50.223699
--
2100000
02-Aug-2011
50.092417
--
2100000
01-Aug-2011
50.891927
--
2000000
29-Jul-2011
51.000158
--
2000000
28-Jul-2011
51.367619
--
2000000
27-Jul-2011
51.632657
--
2000000
26-Jul-2011
52.085738
--
2000000
25-Jul-2011
52.254402
--
2000000
22-Jul-2011
52.686656
--
2000000
21-Jul-2011
52.836455
--
2000000
20-Jul-2011
52.229402
--
2000000
19-Jul-2011
52.320791
--
1950000
18-Jul-2011
51.85044
--
1950000
15-Jul-2011
52.237066
--
1850000
14-Jul-2011
52.274934
--
1850000
13-Jul-2011
52.358677
--
1850000
12-Jul-2011
52.346671
--
1650000
11-Jul-2011
52.491198
--
1650000
08-Jul-2011
52.95991
--
1650000
07-Jul-2011
53.123668
--
1600000
06-Jul-2011
52.984938
--
1600000
05-Jul-2011
52.775027
--
1600000
01-Jul-2011
52.82664
--
1550000
30-Jun-2011
52.30618
--
1550000
29-Jun-2011
51.882878
--
1550000
28-Jun-2011
51.67297
--
1550000
27-Jun-2011
51.345116
--
1550000
24-Jun-2011
51.071346
--
1450000
23-Jun-2011
51.556689
0.244425
1200000
22-Jun-2011
51.907799
--
1200000
21-Jun-2011
52.270258
--
1200000
20-Jun-2011
52.098229
--
1100000
17-Jun-2011
51.792909
--
1100000
16-Jun-2011
51.555893
--
1100000
15-Jun-2011
51.302659
--
1100000
14-Jun-2011
52.064398
--
1000000
13-Jun-2011
51.635705
--
1000000
10-Jun-2011
51.364154
--
1000000
09-Jun-2011
51.984407
--
1000000
08-Jun-2011
51.817757
--
950000
07-Jun-2011
51.721084
--
950000
06-Jun-2011
51.757786
--
850000
03-Jun-2011
52.063666
--
850000
02-Jun-2011
52.492695
--
850000
01-Jun-2011
52.780202
--
850000
31-May-2011
53.529173
--
850000
27-May-2011
52.944642
--
850000
26-May-2011
52.833268
--
850000
25-May-2011
52.827099
--
850000
24-May-2011
52.910584
--
850000
23-May-2011
52.85963
--
850000
20-May-2011
53.274955
--
850000
19-May-2011
53.613308
--
800000
18-May-2011
53.507401
--
800000
17-May-2011
53.23367
--
700000
16-May-2011
53.129238
--
700000
13-May-2011
53.218567
--
700000
12-May-2011
53.390834
--
700000
11-May-2011
52.921095
--
700000
10-May-2011
53.102375
--
700000
09-May-2011
52.713737
--
700000
06-May-2011
52.571112
--
700000
05-May-2011
52.409814
--
700000
04-May-2011
52.950666
--
650000
03-May-2011
52.990957
--
450000
02-May-2011
52.911734
--
450000
29-Apr-2011
52.884496
--
450000
28-Apr-2011
52.777071
--
450000
27-Apr-2011
52.642101
--
450000
26-Apr-2011
52.194547
--
450000
25-Apr-2011
51.61034
--
300000
21-Apr-2011
51.570607
--
300000
20-Apr-2011
51.567149
--
300000
19-Apr-2011
51.002501
--
300000
18-Apr-2011
50.82895
--
300000
15-Apr-2011
51.353184
--
300000
14-Apr-2011
50.891395
--
300000
13-Apr-2011
50.645768
--
300000
12-Apr-2011
50.724249
--
300000
11-Apr-2011
51.090548
--
300000
08-Apr-2011
51.087068
--
300000
07-Apr-2011
51.028849
--
300000
06-Apr-2011
51.068467
--
200000
05-Apr-2011
50.854624
--
200000
04-Apr-2011
50.858499
--
100000
01-Apr-2011
50.735391
--
100000
31-Mar-2011
50.62
--
100000
30-Mar-2011
50.79113
--
100000
29-Mar-2011
50.347364
--
100000
iShares Core High Dividend ETF
Fund Inception
29-Mar-2011
Month End Date
Monthly Total (NAV) Return
31-Mar-2011
--
30-Apr-2011
4.46
31-May-2011
1.23
30-Jun-2011
-1.81
31-Jul-2011
-2.5
31-Aug-2011
0
30-Sept-2011
-1.57
31-Oct-2011
5.43
30-Nov-2011
2.26
31-Dec-2011
3.82
31-Jan-2012
-1.71
29-Feb-2012
3.04
31-Mar-2012
2.63
30-Apr-2012
1.42
31-May-2012
-1.62
30-Jun-2012
5.06
31-Jul-2012
3.3
31-Aug-2012
-1.7
30-Sept-2012
1.9300000000000002
31-Oct-2012
-0.8999999999999999
30-Nov-2012
-0.7100000000000001
31-Dec-2012
-1.13
31-Jan-2013
5.48
28-Feb-2013
2.15
31-Mar-2013
4.14
30-Apr-2013
4.89
31-May-2013
-2.29
30-Jun-2013
-0.04
31-Jul-2013
3.18
31-Aug-2013
-3.52
30-Sept-2013
1.06
31-Oct-2013
5.16
30-Nov-2013
0.96
31-Dec-2013
0.6799999999999999
31-Jan-2014
-3.81
28-Feb-2014
3.17
31-Mar-2014
3.31
30-Apr-2014
3.29
31-May-2014
0.56
30-Jun-2014
2.4
31-Jul-2014
-2.23
31-Aug-2014
3.45
30-Sept-2014
-0.58
31-Oct-2014
1.94
30-Nov-2014
1.92
31-Dec-2014
-1.2
31-Jan-2015
-1.92
28-Feb-2015
3.5
31-Mar-2015
-2.55
30-Apr-2015
2.91
31-May-2015
-0.8
30-Jun-2015
-2.91
31-Jul-2015
1.37
31-Aug-2015
-4.9
30-Sept-2015
-0.92
31-Oct-2015
8.05
30-Nov-2015
-1.12
31-Dec-2015
-0.31
31-Jan-2016
0.2
29-Feb-2016
0.92
31-Mar-2016
6.01
30-Apr-2016
1.04
31-May-2016
1.61
30-Jun-2016
3.41
31-Jul-2016
0.75
31-Aug-2016
-1.06
30-Sept-2016
0.15
31-Oct-2016
-2.5
30-Nov-2016
1.22
31-Dec-2016
3.24
31-Jan-2017
-0.66
28-Feb-2017
3.72
31-Mar-2017
-0.17
30-Apr-2017
-0.67
31-May-2017
1.33
30-Jun-2017
-0.64
31-Jul-2017
1.64
31-Aug-2017
-0.43
30-Sept-2017
3.07
31-Oct-2017
-0.33
30-Nov-2017
3.71
31-Dec-2017
2.18
31-Jan-2018
2.38
28-Feb-2018
-6.53
31-Mar-2018
-1.06
30-Apr-2018
0
31-May-2018
0.32
30-Jun-2018
1.24
31-Jul-2018
3.95
31-Aug-2018
1.29
30-Sept-2018
2.09
31-Oct-2018
-2.22
30-Nov-2018
4.45
31-Dec-2018
-8.05
31-Jan-2019
4.81
28-Feb-2019
4.4
31-Mar-2019
1.98
30-Apr-2019
2.29
31-May-2019
-6.19
30-Jun-2019
6.48
31-Jul-2019
-0.28
31-Aug-2019
-1.69
30-Sept-2019
2.48
31-Oct-2019
0.63
30-Nov-2019
1.42
31-Dec-2019
2.93
31-Jan-2020
-4.1
29-Feb-2020
-9.93
31-Mar-2020
-14.48
30-Apr-2020
14.46
31-May-2020
2.63
30-Jun-2020
-2.36
31-Jul-2020
2.56
31-Aug-2020
1.81
30-Sept-2020
-3.96
31-Oct-2020
-3.34
30-Nov-2020
11.35
31-Dec-2020
2.27
31-Jan-2021
-1.08
28-Feb-2021
3.27
31-Mar-2021
6.81
30-Apr-2021
0.83
31-May-2021
2.58
30-Jun-2021
-0.71
31-Jul-2021
0.68
31-Aug-2021
0.1
30-Sept-2021
-2.39
31-Oct-2021
4.37
30-Nov-2021
-3.75
31-Dec-2021
7.79
31-Jan-2022
2.36
28-Feb-2022
-0.18
31-Mar-2022
4.28
30-Apr-2022
-2.94
31-May-2022
4.93
30-Jun-2022
-7.24
31-Jul-2022
3.48
31-Aug-2022
-2.89
30-Sept-2022
-8.319
31-Oct-2022
12.839
30-Nov-2022
5.126
31-Dec-2022
-2.68
31-Jan-2023
1.051
28-Feb-2023
-4.47
31-Mar-2023
2.145
30-Apr-2023
1.059
31-May-2023
-4.726
30-Jun-2023
3.781
31-Jul-2023
3.493
31-Aug-2023
-1.184
30-Sept-2023
-3.063
31-Oct-2023
-3.396
30-Nov-2023
4.409
31-Dec-2023
3.295
31-Jan-2024
1.557
29-Feb-2024
1.848
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
22-Mar-2024
21-Mar-2024
27-Mar-2024
0.835487
0.835487
0
0
0
21-Dec-2023
20-Dec-2023
27-Dec-2023
0.976796
0.976796
0
0
0
27-Sept-2023
26-Sept-2023
02-Oct-2023
1.078057
1.078057
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.79645
0.79645
0
0
0
24-Mar-2023
23-Mar-2023
29-Mar-2023
1.042139
1.042139
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
1.144988
1.144988
0
0
0
27-Sept-2022
26-Sept-2022
30-Sept-2022
1.231175
1.231175
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.569695
0.569695
0
0
0
25-Mar-2022
24-Mar-2022
30-Mar-2022
0.76976
0.76976
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
1.051454
1.051454
0
0
0
27-Sept-2021
24-Sept-2021
30-Sept-2021
0.764133
0.764133
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.810317
0.810317
0
0
0
26-Mar-2021
25-Mar-2021
31-Mar-2021
0.882118
0.882118
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.923235
0.923235
0
0
0
24-Sept-2020
23-Sept-2020
29-Sept-2020
0.850765
0.850765
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.879497
0.879497
0
0
0
26-Mar-2020
25-Mar-2020
31-Mar-2020
0.914362
0.914362
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.778998
0.778998
0
0
0
25-Sept-2019
24-Sept-2019
30-Sept-2019
0.857381
0.857381
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.750368
0.750368
0
0
0
21-Mar-2019
20-Mar-2019
26-Mar-2019
0.82208
0.82208
0
0
0
18-Dec-2018
17-Dec-2018
21-Dec-2018
0.70881
0.70881
0
0
0
27-Sept-2018
26-Sept-2018
02-Oct-2018
0.791106
0.791106
0
0
0
27-Jun-2018
26-Jun-2018
02-Jul-2018
0.7964
0.7964
0
0
0
23-Mar-2018
22-Mar-2018
28-Mar-2018
0.798621
0.798621
0
0
0
20-Dec-2017
19-Dec-2017
26-Dec-2017
0.776321
0.776321
0
0
0
27-Sept-2017
26-Sept-2017
29-Sept-2017
0.73165
0.73165
0
0
0
29-Jun-2017
27-Jun-2017
30-Jun-2017
0.718133
0.718133
0
0
0
28-Mar-2017
24-Mar-2017
30-Mar-2017
0.722884
0.722884
0
0
0
23-Dec-2016
21-Dec-2016
28-Dec-2016
0.655685
0.655685
0
0
0
28-Sept-2016
26-Sept-2016
30-Sept-2016
0.687623
0.687623
0
0
0
23-Jun-2016
21-Jun-2016
27-Jun-2016
0.679421
0.679421
0
0
0
28-Mar-2016
23-Mar-2016
30-Mar-2016
0.676805
0.676805
0
0
0
29-Dec-2015
24-Dec-2015
31-Dec-2015
0.715673
0.715673
0
0
0
29-Sept-2015
25-Sept-2015
01-Oct-2015
0.722168
0.722168
0
0
0
26-Jun-2015
24-Jun-2015
30-Jun-2015
0.724784
0.724784
0
0
0
27-Mar-2015
25-Mar-2015
31-Mar-2015
0.716815
0.716815
0
0
0
29-Dec-2014
24-Dec-2014
31-Dec-2014
0.665232
0.665232
0
0
0
26-Sept-2014
24-Sept-2014
30-Sept-2014
0.626301
0.626301
0
0
0
26-Jun-2014
24-Jun-2014
30-Jun-2014
0.593282
0.593282
0
0
0
27-Mar-2014
25-Mar-2014
31-Mar-2014
0.566408
0.566408
0
0
0
26-Dec-2013
23-Dec-2013
30-Dec-2013
0.579414
0.579414
0
0
0
26-Sept-2013
24-Sept-2013
30-Sept-2013
0.556958
0.556958
0
0
0
28-Jun-2013
26-Jun-2013
02-Jul-2013
0.554364
0.554364
0
0
0
27-Mar-2013
25-Mar-2013
01-Apr-2013
0.5397
0.5397
0
0
0
21-Dec-2012
19-Dec-2012
26-Dec-2012
0.510864
0.510864
0
0
0
27-Sept-2012
25-Sept-2012
01-Oct-2012
0.516377
0.516377
0
0
0
21-Jun-2012
19-Jun-2012
25-Jun-2012
0.540186
0.540186
0
0
0
28-Mar-2012
26-Mar-2012
30-Mar-2012
0.525995
0.525995
0
0
0
30-Dec-2011
28-Dec-2011
05-Jan-2012
0.011442
0.011442
0
0
0
27-Dec-2011
22-Dec-2011
29-Dec-2011
0.369194
0.369194
0
0
0
28-Sept-2011
26-Sept-2011
30-Sept-2011
0.290032
0.290032
0
0
0
27-Jun-2011
23-Jun-2011
29-Jun-2011
0.244425
0.244425
0
0
0