Date Price Open High Low Change % 2/2/2015 -0.

6%
2-Feb-15 1,275.44 1,281.81 1,283.85 1,266.93 -0.63% 2/3/2015 -1.2%
3-Feb-15 1,260.20 1,275.40 1,285.59 1,255.70 -1.19% 2/4/2015 0.8%
4-Feb-15 1,270.05 1,260.25 1,272.20 1,256.85 0.78% 2/5/2015 -0.4%
5-Feb-15 1,264.70 1,269.90 1,274.00 1,256.52 -0.42% 2/6/2015 -2.5%
6-Feb-15 1,233.72 1,264.82 1,269.30 1,228.75 -2.45% 2/9/2015 0.5%
9-Feb-15 1,239.68 1,235.18 1,244.35 1,234.54 0.48% 2/10/2015 -0.5%
10-Feb-15 1,234.00 1,239.55 1,246.00 1,230.70 -0.46% 2/11/2015 -1.2%
11-Feb-15 1,219.16 1,233.75 1,239.30 1,218.26 -1.20% 2/12/2015 0.3%
12-Feb-15 1,222.50 1,218.73 1,232.90 1,216.75 0.27% 2/13/2015 0.6%
13-Feb-15 1,229.70 1,222.38 1,235.70 1,221.01 0.59% 2/16/2015 0.1%
16-Feb-15 1,231.47 1,228.58 1,236.88 1,228.01 0.14% 2/17/2015 -1.8%
17-Feb-15 1,209.40 1,231.05 1,234.15 1,203.70 -1.79% 2/18/2015 0.3%
18-Feb-15 1,212.99 1,209.41 1,212.99 1,197.95 0.30% 2/19/2015 -0.5%
19-Feb-15 1,207.45 1,212.70 1,223.50 1,205.40 -0.46% 2/20/2015 -0.4%
20-Feb-15 1,202.39 1,207.41 1,215.39 1,198.43 -0.42% 2/23/2015 0.0%
23-Feb-15 1,201.92 1,201.89 1,210.70 1,191.51 -0.04% 2/24/2015 -0.2%
24-Feb-15 1,199.89 1,201.71 1,204.60 1,191.30 -0.17% 2/25/2015 0.4%
25-Feb-15 1,204.80 1,199.55 1,212.20 1,199.50 0.41% 2/26/2015 0.4%
26-Feb-15 1,209.05 1,205.16 1,220.75 1,203.95 0.35% 2/27/2015 0.3%
27-Feb-15 1,213.15 1,209.45 1,219.90 1,204.65 0.34% 3/2/2015 -0.5%
2-Mar-15 1,207.10 1,213.80 1,223.60 1,204.60 -0.50% 3/3/2015 -0.3%
3-Mar-15 1,203.80 1,207.19 1,215.09 1,195.39 -0.27% 3/4/2015 -0.3%
4-Mar-15 1,199.85 1,203.75 1,209.40 1,198.25 -0.33% 3/5/2015 -0.1%
5-Mar-15 1,198.60 1,199.75 1,209.70 1,196.40 -0.10% 3/6/2015 -2.6%
6-Mar-15 1,167.21 1,198.65 1,201.29 1,163.94 -2.62% 3/9/2015 0.0%
9-Mar-15 1,167.30 1,168.65 1,176.15 1,166.15 0.01% 3/10/2015 -0.5%
10-Mar-15 1,161.93 1,167.10 1,171.35 1,156.35 -0.46% 3/11/2015 -0.6%
11-Mar-15 1,154.80 1,162.15 1,165.95 1,147.85 -0.61% 3/12/2015 -0.1%
12-Mar-15 1,153.70 1,154.60 1,166.70 1,148.90 -0.10% 3/13/2015 0.5%
13-Mar-15 1,159.48 1,153.90 1,162.55 1,151.80 0.50% 3/16/2015 -0.4%
16-Mar-15 1,154.59 1,158.50 1,164.46 1,150.60 -0.42% 3/17/2015 -0.5%
17-Mar-15 1,149.30 1,154.55 1,159.85 1,143.61 -0.46% 3/18/2015 1.6%
18-Mar-15 1,167.25 1,149.25 1,174.61 1,145.90 1.56% 3/19/2015 0.4%
19-Mar-15 1,171.30 1,167.25 1,177.86 1,160.06 0.35% 3/20/2015 1.0%
20-Mar-15 1,182.68 1,170.70 1,188.30 1,168.55 0.97% 3/23/2015 0.6%
23-Mar-15 1,189.30 1,185.96 1,192.10 1,179.45 0.56% 3/24/2015 0.3%
24-Mar-15 1,193.13 1,189.35 1,195.70 1,185.25 0.32% 3/25/2015 0.2%
25-Mar-15 1,195.45 1,192.90 1,199.90 1,186.65 0.19% 3/26/2015 0.8%
26-Mar-15 1,204.38 1,195.55 1,219.80 1,194.50 0.75% 3/27/2015 -0.4%
27-Mar-15 1,199.30 1,204.25 1,206.70 1,192.91 -0.42% 3/30/2015 -1.1%
30-Mar-15 1,186.20 1,198.85 1,199.50 1,182.55 -1.09% 3/31/2015 -0.2%
31-Mar-15 1,183.50 1,185.40 1,191.20 1,178.45 -0.23% 4/1/2015 1.7%
1-Apr-15 1,204.10 1,183.35 1,209.00 1,180.35 1.74% 4/2/2015 -0.1%
2-Apr-15 1,202.59 1,204.95 1,208.15 1,195.75 -0.13% 4/3/2015 0.7%
 3-Apr-15 1,210.90 1,201.74 1,212.74 1,200.11 0.69% 4/6/2015 0.3%
6-Apr-15 1,214.70 1,215.63 1,224.50 1,213.85 0.31% 4/7/2015 -0.5%
7-Apr-15 1,208.60 1,214.69 1,215.91 1,207.45 -0.50% 4/8/2015 -0.5%
8-Apr-15 1,202.80 1,208.85 1,212.60 1,197.85 -0.48% 4/9/2015 -0.7%
9-Apr-15 1,195.01 1,203.07 1,203.76 1,192.86 -0.65% 4/10/2015 1.1%
10-Apr-15 1,208.05 1,194.30 1,211.10 1,193.30 1.09% 4/13/2015 -0.8%
13-Apr-15 1,198.85 1,207.38 1,209.83 1,196.81 -0.76% 4/14/2015 -0.4%
14-Apr-15 1,193.58 1,199.20 1,202.10 1,184.18 -0.44% 4/15/2015 0.7%
15-Apr-15 1,202.05 1,193.21 1,205.35 1,189.38 0.71% 4/16/2015 -0.4%
16-Apr-15 1,197.65 1,202.45 1,209.60 1,195.06 -0.37% 4/17/2015 0.6%
17-Apr-15 1,204.65 1,198.60 1,208.10 1,197.28 0.58% 4/20/2015 -0.7%
20-Apr-15 1,196.50 1,204.90 1,209.40 1,191.54 -0.68% 4/21/2015 0.5%
21-Apr-15 1,202.68 1,196.81 1,204.40 1,193.30 0.52% 4/22/2015 -1.3%
22-Apr-15 1,187.30 1,202.75 1,205.20 1,185.73 -1.28% 4/23/2015 0.6%
23-Apr-15 1,194.00 1,187.56 1,198.40 1,184.05 0.56% 4/24/2015 -1.2%
24-Apr-15 1,179.38 1,194.16 1,196.51 1,175.24 -1.22% 4/27/2015 1.9%
27-Apr-15 1,202.00 1,179.76 1,207.46 1,178.75 1.92% 4/28/2015 0.8%
28-Apr-15 1,212.10 1,202.75 1,215.50 1,199.30 0.84% 4/29/2015 -0.6%
29-Apr-15 1,204.80 1,212.10 1,213.70 1,201.63 -0.60% 4/30/2015 -1.7%
30-Apr-15 1,184.37 1,205.18 1,207.52 1,177.32 -1.70% 5/1/2015 -0.5%
1-May-15 1,178.50 1,184.56 1,185.26 1,170.60 -0.50% 5/4/2015 0.8%
4-May-15 1,188.25 1,178.95 1,193.45 1,177.88 0.83% 5/5/2015 0.4%
5-May-15 1,193.33 1,188.56 1,200.10 1,185.90 0.43% 5/6/2015 -0.1%
6-May-15 1,191.80 1,193.19 1,197.90 1,188.30 -0.13% 5/7/2015 -0.6%
7-May-15 1,184.80 1,191.80 1,193.30 1,179.16 -0.59% 5/8/2015 0.3%
8-May-15 1,188.15 1,184.66 1,193.61 1,182.13 0.28% 5/11/2015 -0.3%
11-May-15 1,184.20 1,188.95 1,192.10 1,179.50 -0.33% 5/12/2015 0.8%
12-May-15 1,193.50 1,183.80 1,197.00 1,181.05 0.79% 5/13/2015 1.9%
13-May-15 1,215.73 1,193.45 1,219.30 1,191.30 1.86% 5/14/2015 0.5%
14-May-15 1,221.52 1,215.71 1,227.44 1,212.05 0.48% 5/15/2015 0.2%
15-May-15 1,223.85 1,221.76 1,226.75 1,211.55 0.19% 5/18/2015 0.2%
18-May-15 1,225.74 1,223.30 1,232.70 1,221.50 0.15% 5/19/2015 -1.5%
19-May-15 1,207.51 1,225.27 1,225.57 1,205.56 -1.49% 5/20/2015 0.2%
20-May-15 1,209.28 1,208.01 1,213.47 1,203.02 0.15% 5/21/2015 -0.2%
21-May-15 1,206.45 1,210.11 1,212.95 1,201.91 -0.23% 5/22/2015 0.0%
22-May-15 1,206.38 1,206.75 1,215.20 1,201.70 -0.01% 5/25/2015 0.1%
25-May-15 1,207.17 1,205.12 1,208.97 1,202.92 0.07% 5/26/2015 -1.7%
26-May-15 1,187.30 1,207.30 1,208.00 1,186.10 -1.65% 5/27/2015 0.1%
27-May-15 1,188.15 1,187.44 1,191.55 1,184.51 0.07% 5/28/2015 0.0%
28-May-15 1,188.45 1,188.21 1,192.75 1,181.30 0.03% 5/29/2015 0.2%
29-May-15 1,190.50 1,188.65 1,193.81 1,187.08 0.17% 6/1/2015 -0.1%
1-Jun-15 1,189.15 1,191.00 1,204.81 1,184.60 -0.11% 6/2/2015 0.4%
2-Jun-15 1,193.38 1,188.95 1,196.12 1,185.48 0.36% 6/3/2015 -0.7%
3-Jun-15 1,185.50 1,193.86 1,195.81 1,180.18 -0.66% 6/4/2015 -0.8%
4-Jun-15 1,176.26 1,185.51 1,186.41 1,172.76 -0.78% 6/5/2015 -0.4%
 5-Jun-15 1,172.00 1,177.24 1,179.35 1,163.10 -0.36% 6/8/2015 0.2%
8-Jun-15 1,173.95 1,169.45 1,178.10 1,169.20 0.17% 6/9/2015 0.2%
9-Jun-15 1,176.70 1,174.36 1,183.40 1,172.75 0.23% 6/10/2015 0.8%
10-Jun-15 1,186.48 1,176.75 1,192.60 1,175.35 0.83% 6/11/2015 -0.4%
11-Jun-15 1,182.30 1,186.61 1,188.21 1,176.16 -0.35% 6/12/2015 -0.1%
12-Jun-15 1,180.80 1,182.01 1,184.70 1,176.93 -0.13% 6/15/2015 0.5%
15-Jun-15 1,186.40 1,181.50 1,190.80 1,173.02 0.47% 6/16/2015 -0.4%
16-Jun-15 1,181.86 1,186.06 1,188.11 1,176.13 -0.38% 6/17/2015 0.3%
17-Jun-15 1,185.45 1,181.90 1,189.40 1,174.48 0.30% 6/18/2015 1.4%
18-Jun-15 1,201.42 1,185.26 1,206.00 1,183.81 1.35% 6/19/2015 -0.1%
19-Jun-15 1,200.51 1,202.36 1,204.75 1,198.70 -0.08% 6/22/2015 -1.3%
22-Jun-15 1,185.45 1,200.61 1,201.50 1,182.65 -1.25% 6/23/2015 -0.6%
23-Jun-15 1,178.44 1,185.86 1,188.70 1,176.32 -0.59% 6/24/2015 -0.3%
24-Jun-15 1,175.20 1,178.25 1,180.30 1,171.43 -0.27% 6/25/2015 -0.2%
25-Jun-15 1,173.33 1,175.29 1,178.70 1,171.52 -0.16% 6/26/2015 0.2%
26-Jun-15 1,175.07 1,173.35 1,179.09 1,168.74 0.15% 6/29/2015 0.5%
29-Jun-15 1,180.36 1,184.96 1,187.32 1,173.99 0.45% 6/30/2015 -0.7%
30-Jun-15 1,172.60 1,180.06 1,180.80 1,166.75 -0.66% 7/1/2015 -0.3%
1-Jul-15 1,168.80 1,172.70 1,175.30 1,167.43 -0.32% 7/2/2015 -0.2%
2-Jul-15 1,166.15 1,168.80 1,169.11 1,157.25 -0.23% 7/3/2015 0.2%
3-Jul-15 1,167.94 1,166.29 1,170.50 1,164.96 0.15% 7/6/2015 0.2%
6-Jul-15 1,170.15 1,173.30 1,175.20 1,163.30 0.19% 7/7/2015 -1.3%
7-Jul-15 1,155.55 1,170.50 1,170.65 1,148.45 -1.25% 7/8/2015 0.2%
8-Jul-15 1,158.28 1,155.18 1,165.03 1,147.18 0.24% 7/9/2015 0.1%
9-Jul-15 1,159.65 1,158.62 1,167.46 1,156.20 0.12% 7/10/2015 0.4%
10-Jul-15 1,163.96 1,159.75 1,165.50 1,157.90 0.37% 7/13/2015 -0.5%
13-Jul-15 1,158.00 1,163.30 1,164.60 1,151.18 -0.51% 7/14/2015 -0.2%
14-Jul-15 1,155.53 1,158.06 1,159.96 1,153.04 -0.21% 7/15/2015 -0.5%
15-Jul-15 1,149.65 1,155.90 1,156.96 1,143.83 -0.51% 7/16/2015 -0.4%
16-Jul-15 1,145.15 1,148.86 1,149.90 1,142.60 -0.39% 7/17/2015 -1.0%
17-Jul-15 1,134.10 1,145.61 1,146.10 1,131.20 -0.96% 7/20/2015 -3.3%
20-Jul-15 1,096.95 1,133.35 1,133.35 1,088.45 -3.28% 7/21/2015 0.4%
21-Jul-15 1,101.41 1,098.55 1,109.87 1,097.05 0.41% 7/22/2015 -0.7%
22-Jul-15 1,093.45 1,101.06 1,103.56 1,087.39 -0.72% 7/23/2015 -0.2%
23-Jul-15 1,090.80 1,094.50 1,106.00 1,087.01 -0.24% 7/24/2015 0.8%
24-Jul-15 1,099.10 1,090.85 1,102.35 1,077.75 0.76% 7/27/2015 -0.4%
27-Jul-15 1,094.42 1,099.55 1,105.30 1,089.19 -0.43% 7/28/2015 0.1%
28-Jul-15 1,095.35 1,094.31 1,099.00 1,091.40 0.08% 7/29/2015 0.1%
29-Jul-15 1,096.69 1,095.48 1,101.85 1,090.21 0.12% 7/30/2015 -0.7%
30-Jul-15 1,088.99 1,097.76 1,099.82 1,083.36 -0.70% 7/31/2015 0.6%
31-Jul-15 1,095.65 1,088.66 1,103.38 1,079.75 0.61% 8/3/2015 -0.8%
3-Aug-15 1,086.50 1,095.61 1,098.15 1,085.92 -0.84% 8/4/2015 0.1%
4-Aug-15 1,087.45 1,086.18 1,095.05 1,081.05 0.09% 8/5/2015 -0.2%
5-Aug-15 1,085.05 1,087.59 1,092.16 1,082.85 -0.22% 8/6/2015 0.4%
6-Aug-15 1,089.41 1,084.90 1,094.30 1,083.60 0.40% 8/7/2015 0.4%
 7-Aug-15 1,094.20 1,089.40 1,099.90 1,083.16 0.44% 8/10/2015 0.9%
10-Aug-15 1,104.51 1,094.39 1,109.20 1,089.80 0.94% 8/11/2015 0.4%
11-Aug-15 1,109.01 1,104.41 1,119.40 1,093.65 0.41% 8/12/2015 1.5%
12-Aug-15 1,125.30 1,108.91 1,125.80 1,101.75 1.47% 8/13/2015 -0.9%
13-Aug-15 1,115.05 1,125.46 1,126.71 1,113.42 -0.91% 8/14/2015 -0.1%
14-Aug-15 1,114.11 1,115.16 1,121.40 1,111.81 -0.08% 8/17/2015 0.3%
17-Aug-15 1,117.66 1,114.35 1,123.05 1,113.70 0.32% 8/18/2015 0.0%
18-Aug-15 1,118.01 1,117.91 1,121.60 1,109.55 0.03% 8/19/2015 1.5%
19-Aug-15 1,134.46 1,118.01 1,134.66 1,116.35 1.47% 8/20/2015 1.7%
20-Aug-15 1,153.16 1,133.95 1,154.50 1,132.81 1.65% 8/21/2015 0.7%
21-Aug-15 1,161.05 1,153.91 1,168.80 1,148.85 0.68% 8/24/2015 -0.5%
24-Aug-15 1,155.05 1,162.35 1,167.90 1,146.75 -0.52% 8/25/2015 -1.3%
25-Aug-15 1,140.65 1,155.45 1,157.20 1,134.90 -1.25% 8/26/2015 -1.3%
26-Aug-15 1,125.55 1,141.15 1,147.00 1,117.75 -1.32% 8/27/2015 0.0%
27-Aug-15 1,125.71 1,125.65 1,129.80 1,118.15 0.01% 8/28/2015 0.7%
28-Aug-15 1,133.96 1,125.80 1,141.20 1,123.70 0.73% 8/31/2015 0.1%
31-Aug-15 1,134.50 1,133.25 1,136.80 1,125.96 0.05% 9/1/2015 0.5%
1-Sep-15 1,140.11 1,135.01 1,147.57 1,134.51 0.49% 9/2/2015 -0.5%
2-Sep-15 1,134.05 1,139.49 1,143.00 1,132.31 -0.53% 9/3/2015 -0.8%
3-Sep-15 1,125.25 1,134.01 1,134.50 1,121.75 -0.78% 9/4/2015 -0.2%
4-Sep-15 1,123.00 1,125.25 1,130.20 1,117.15 -0.20% 9/7/2015 -0.3%
7-Sep-15 1,119.47 1,123.22 1,124.88 1,116.58 -0.31% 9/8/2015 0.2%
8-Sep-15 1,121.80 1,119.30 1,126.80 1,118.45 0.21% 9/9/2015 -1.4%
9-Sep-15 1,106.10 1,121.96 1,125.80 1,101.51 -1.40% 9/10/2015 0.5%
10-Sep-15 1,111.55 1,106.81 1,115.30 1,104.00 0.49% 9/11/2015 -0.3%
11-Sep-15 1,107.90 1,111.56 1,113.40 1,098.75 -0.33% 9/14/2015 0.1%
14-Sep-15 1,108.80 1,107.80 1,110.70 1,103.40 0.08% 9/15/2015 -0.3%
15-Sep-15 1,105.40 1,108.19 1,109.80 1,102.91 -0.31% 9/16/2015 1.3%
16-Sep-15 1,119.55 1,105.50 1,124.70 1,103.95 1.28% 9/17/2015 1.1%
17-Sep-15 1,131.40 1,118.89 1,133.40 1,115.40 1.06% 9/18/2015 0.7%
18-Sep-15 1,139.40 1,130.85 1,141.90 1,127.30 0.71% 9/21/2015 -0.5%
21-Sep-15 1,133.30 1,139.40 1,140.10 1,130.00 -0.54% 9/22/2015 -0.8%
22-Sep-15 1,124.80 1,133.16 1,136.60 1,121.18 -0.75% 9/23/2015 0.5%
23-Sep-15 1,130.40 1,124.10 1,134.40 1,121.75 0.50% 9/24/2015 2.1%
24-Sep-15 1,154.01 1,130.61 1,156.70 1,130.45 2.09% 9/25/2015 -0.7%
25-Sep-15 1,146.24 1,150.97 1,151.18 1,140.84 -0.67% 9/28/2015 -1.2%
28-Sep-15 1,132.05 1,145.80 1,148.30 1,128.10 -1.24% 9/29/2015 -0.4%
29-Sep-15 1,127.46 1,132.25 1,134.90 1,124.35 -0.41% 9/30/2015 -1.1%
30-Sep-15 1,115.00 1,127.46 1,128.20 1,112.00 -1.11% 10/1/2015 -0.1%
1-Oct-15 1,113.55 1,115.14 1,119.29 1,111.13 -0.13% 10/2/2015 2.2%
2-Oct-15 1,138.14 1,114.08 1,141.90 1,104.52 2.21% 10/5/2015 -0.2%
5-Oct-15 1,135.75 1,137.71 1,141.95 1,129.73 -0.21% 10/6/2015 1.0%
6-Oct-15 1,147.11 1,135.65 1,151.61 1,135.11 1.00% 10/7/2015 -0.2%
7-Oct-15 1,145.40 1,146.96 1,153.70 1,141.96 -0.15% 10/8/2015 -0.6%
8-Oct-15 1,138.96 1,145.49 1,151.60 1,136.90 -0.56% 10/9/2015 1.6%
 9-Oct-15 1,157.53 1,139.10 1,160.20 1,138.80 1.63% 10/12/2015 0.6%
12-Oct-15 1,164.00 1,155.71 1,169.40 1,154.90 0.56% 10/13/2015 0.4%
13-Oct-15 1,168.80 1,163.55 1,169.00 1,151.56 0.41% 10/14/2015 1.4%
14-Oct-15 1,185.19 1,168.59 1,190.38 1,164.05 1.40% 10/15/2015 -0.2%
15-Oct-15 1,183.11 1,184.10 1,191.04 1,176.37 -0.18% 10/16/2015 -0.5%
16-Oct-15 1,177.20 1,182.21 1,184.50 1,174.25 -0.50% 10/19/2015 -0.6%
19-Oct-15 1,170.45 1,176.00 1,177.90 1,168.25 -0.57% 10/20/2015 0.5%
20-Oct-15 1,176.11 1,171.00 1,180.70 1,167.15 0.48% 10/21/2015 -0.8%
21-Oct-15 1,167.10 1,175.81 1,179.60 1,163.90 -0.77% 10/22/2015 -0.1%
22-Oct-15 1,166.05 1,167.06 1,172.20 1,162.90 -0.09% 10/23/2015 -0.2%
23-Oct-15 1,164.26 1,165.61 1,179.80 1,159.16 -0.15% 10/26/2015 -0.1%
26-Oct-15 1,163.20 1,164.45 1,169.60 1,162.30 -0.09% 10/27/2015 0.3%
27-Oct-15 1,166.95 1,162.96 1,168.90 1,160.91 0.32% 10/28/2015 -0.9%
28-Oct-15 1,156.10 1,166.75 1,182.90 1,152.40 -0.93% 10/29/2015 -0.9%
29-Oct-15 1,145.91 1,156.09 1,162.76 1,144.60 -0.88% 10/30/2015 -0.3%
30-Oct-15 1,142.38 1,148.04 1,150.47 1,139.48 -0.31% 11/2/2015 -0.8%
2-Nov-15 1,133.75 1,141.49 1,143.01 1,132.75 -0.76% 11/3/2015 -1.4%
3-Nov-15 1,117.60 1,133.60 1,138.30 1,114.48 -1.42% 11/4/2015 -0.9%
4-Nov-15 1,107.44 1,117.63 1,122.85 1,106.38 -0.91% 11/5/2015 -0.3%
5-Nov-15 1,103.95 1,107.56 1,111.61 1,102.75 -0.32% 11/6/2015 -1.4%
6-Nov-15 1,088.64 1,103.89 1,110.68 1,085.29 -1.39% 11/9/2015 0.3%
9-Nov-15 1,092.10 1,089.94 1,095.88 1,088.34 0.32% 11/10/2015 -0.2%
10-Nov-15 1,089.91 1,092.01 1,094.90 1,085.45 -0.20% 11/11/2015 -0.4%
11-Nov-15 1,086.14 1,089.85 1,093.69 1,084.04 -0.35% 11/12/2015 -0.1%
12-Nov-15 1,085.05 1,086.26 1,089.60 1,074.66 -0.10% 11/13/2015 -0.1%
13-Nov-15 1,083.64 1,085.05 1,088.29 1,080.04 -0.13% 11/16/2015 -0.1%
16-Nov-15 1,082.85 1,088.14 1,098.29 1,081.32 -0.07% 11/17/2015 -1.2%
17-Nov-15 1,070.37 1,082.86 1,084.82 1,065.59 -1.15% 11/18/2015 0.1%
18-Nov-15 1,071.14 1,070.30 1,073.18 1,065.34 0.07% 11/19/2015 1.1%
19-Nov-15 1,082.40 1,071.15 1,086.50 1,069.75 1.05% 11/20/2015 -0.4%
20-Nov-15 1,078.10 1,082.30 1,087.80 1,075.68 -0.40% 11/23/2015 -0.8%
23-Nov-15 1,069.34 1,077.01 1,077.01 1,067.00 -0.81% 11/24/2015 0.6%
24-Nov-15 1,075.49 1,069.24 1,080.89 1,068.99 0.58% 11/25/2015 -0.4%
25-Nov-15 1,071.39 1,075.55 1,080.85 1,067.75 -0.38% 11/26/2015 0.1%
26-Nov-15 1,072.25 1,071.91 1,075.46 1,070.35 0.08% 11/27/2015 -1.3%
27-Nov-15 1,058.81 1,071.59 1,073.90 1,052.86 -1.25% 11/30/2015 0.5%
30-Nov-15 1,064.42 1,057.80 1,068.90 1,053.10 0.53% 12/1/2015 0.5%
1-Dec-15 1,069.49 1,064.55 1,074.72 1,063.38 0.48% 12/2/2015 -1.5%
2-Dec-15 1,053.69 1,069.49 1,071.55 1,050.63 -1.48% 12/3/2015 0.8%
3-Dec-15 1,062.57 1,053.71 1,065.80 1,046.25 0.84% 12/4/2015 2.3%
4-Dec-15 1,086.99 1,062.39 1,089.09 1,058.14 2.30% 12/7/2015 -1.5%
7-Dec-15 1,070.39 1,086.01 1,087.00 1,070.06 -1.53% 12/8/2015 0.4%
8-Dec-15 1,074.69 1,070.49 1,078.85 1,067.63 0.40% 12/9/2015 -0.1%
9-Dec-15 1,073.21 1,074.74 1,085.60 1,069.59 -0.14% 12/10/2015 -0.2%
10-Dec-15 1,071.54 1,073.21 1,076.46 1,069.70 -0.16% 12/11/2015 0.3%
11-Dec-15 1,074.89 1,071.60 1,079.98 1,062.38 0.31% 12/14/2015 -1.1%
14-Dec-15 1,062.90 1,073.69 1,077.70 1,062.77 -1.12% 12/15/2015 -0.2%
15-Dec-15 1,060.74 1,062.89 1,068.89 1,059.59 -0.20% 12/16/2015 1.2%
16-Dec-15 1,072.94 1,060.73 1,078.59 1,060.64 1.15% 12/17/2015 -2.0%
17-Dec-15 1,051.74 1,072.85 1,073.09 1,047.64 -1.98% 12/18/2015 1.4%
18-Dec-15 1,066.19 1,051.72 1,070.79 1,051.05 1.37% 12/21/2015 1.2%
21-Dec-15 1,078.44 1,065.94 1,081.88 1,063.88 1.15% 12/22/2015 -0.6%
22-Dec-15 1,072.36 1,078.41 1,081.00 1,071.85 -0.56% 12/23/2015 -0.2%
23-Dec-15 1,070.35 1,072.21 1,075.75 1,068.25 -0.19% 12/24/2015 0.5%
24-Dec-15 1,075.88 1,070.90 1,077.85 1,070.05 0.52% 12/25/2015 0.0%
25-Dec-15 1,075.88 1,075.88 1,075.88 1,075.88 0.00% 12/28/2015 -0.6%
28-Dec-15 1,069.05 1,076.00 1,077.15 1,066.30 -0.63% 12/29/2015 0.0%
29-Dec-15 1,068.99 1,069.20 1,075.79 1,067.29 -0.01% 12/30/2015 -0.7%
30-Dec-15 1,061.45 1,069.38 1,072.85 1,059.55 -0.71% 12/31/2015 0.0%
31-Dec-15 1,061.30 1,061.38 1,063.68 1,058.38 -0.01% 1/1/2016 -0.1%
1-Jan-16 1,060.74 1,061.21 1,061.41 1,060.74 -0.05% 1/4/2016 1.3%
4-Jan-16 1,074.70 1,065.36 1,083.70 1,061.90 1.32% 1/5/2016 0.3%
5-Jan-16 1,077.66 1,074.66 1,082.30 1,072.70 0.28% 1/6/2016 1.6%
6-Jan-16 1,094.45 1,077.55 1,095.45 1,074.70 1.56% 1/7/2016 1.4%
7-Jan-16 1,109.25 1,094.45 1,110.20 1,091.09 1.35% 1/8/2016 -0.5%
8-Jan-16 1,104.24 1,109.45 1,112.40 1,093.93 -0.45% 1/11/2016 -0.9%
11-Jan-16 1,094.26 1,104.19 1,108.51 1,093.91 -0.90% 1/12/2016 -0.7%
12-Jan-16 1,087.05 1,094.30 1,099.54 1,083.61 -0.66% 1/13/2016 0.6%
13-Jan-16 1,093.49 1,087.29 1,095.68 1,079.64 0.59% 1/14/2016 -1.4%
14-Jan-16 1,078.00 1,093.52 1,095.36 1,071.40 -1.42% 1/15/2016 1.0%
15-Jan-16 1,089.10 1,077.94 1,097.59 1,076.18 1.03% 1/18/2016 0.0%
18-Jan-16 1,088.90 1,089.51 1,093.26 1,087.25 -0.02% 1/19/2016 -0.2%
19-Jan-16 1,087.12 1,088.84 1,094.70 1,082.95 -0.16% 1/20/2016 1.3%
20-Jan-16 1,101.02 1,087.10 1,109.60 1,086.73 1.28% 1/21/2016 0.1%
21-Jan-16 1,101.60 1,101.04 1,104.98 1,092.54 0.05% 1/22/2016 -0.3%
22-Jan-16 1,098.30 1,101.60 1,102.98 1,093.98 -0.30% 1/25/2016 0.9%
25-Jan-16 1,108.05 1,097.85 1,109.05 1,097.35 0.89% 1/26/2016 1.1%
26-Jan-16 1,120.57 1,108.02 1,123.30 1,107.17 1.13% 1/27/2016 0.5%
27-Jan-16 1,125.59 1,120.36 1,128.20 1,114.90 0.45% 1/28/2016 -0.9%
28-Jan-16 1,115.14 1,125.57 1,126.01 1,111.96 -0.93% 1/29/2016 0.3%
29-Jan-16 1,118.04 1,115.16 1,118.50 1,108.90 0.26% 2/1/2016 1.0%
1-Feb-16 1,128.85 1,117.88 1,130.09 1,116.24 0.97% 2/2/2016 0.0%
2-Feb-16 1,129.12 1,128.82 1,130.70 1,122.44 0.02% 2/3/2016 1.2%
3-Feb-16 1,142.93 1,129.16 1,146.00 1,124.35 1.22% 2/4/2016 1.1%
4-Feb-16 1,155.74 1,142.95 1,157.59 1,139.43 1.12% 2/5/2016 1.6%
5-Feb-16 1,173.69 1,155.74 1,174.90 1,145.36 1.55% 2/8/2016 1.5%
8-Feb-16 1,191.14 1,170.89 1,200.98 1,164.09 1.49% 2/9/2016 -0.2%
9-Feb-16 1,188.85 1,191.14 1,199.29 1,185.48 -0.19% 2/10/2016 0.7%
10-Feb-16 1,197.49 1,188.95 1,197.74 1,181.29 0.73% 2/11/2016 4.1%
11-Feb-16 1,246.89 1,197.44 1,260.98 1,196.21 4.13% 2/12/2016 -0.7%
12-Feb-16 1,238.05 1,246.94 1,249.05 1,232.23 -0.71% 2/15/2016 -2.3%
15-Feb-16 1,209.95 1,232.81 1,234.82 1,202.30 -2.27% 2/16/2016 -0.8%
16-Feb-16 1,200.35 1,209.32 1,217.18 1,190.79 -0.79% 2/17/2016 0.7%
17-Feb-16 1,209.14 1,200.19 1,213.88 1,195.79 0.73% 2/18/2016 1.9%
18-Feb-16 1,232.35 1,209.16 1,239.90 1,200.75 1.92% 2/19/2016 -0.3%
19-Feb-16 1,228.19 1,233.12 1,234.79 1,219.79 -0.34% 2/22/2016 -1.6%
22-Feb-16 1,208.74 1,226.14 1,226.35 1,202.02 -1.58% 2/23/2016 1.6%
23-Feb-16 1,227.46 1,208.76 1,227.56 1,207.20 1.55% 2/24/2016 0.2%
24-Feb-16 1,229.35 1,227.39 1,253.30 1,221.93 0.15% 2/25/2016 0.4%
25-Feb-16 1,234.64 1,229.44 1,243.09 1,221.18 0.43% 2/26/2016 -1.0%
26-Feb-16 1,222.60 1,234.44 1,240.05 1,211.59 -0.98% 2/29/2016 1.3%
29-Feb-16 1,238.14 1,222.73 1,241.29 1,217.98 1.27% 3/1/2016 -0.5%
1-Mar-16 1,232.26 1,238.19 1,249.00 1,227.44 -0.47% 3/2/2016 0.7%
2-Mar-16 1,240.30 1,232.35 1,244.29 1,224.48 0.65% 3/3/2016 1.9%
3-Mar-16 1,263.69 1,240.30 1,267.44 1,237.34 1.89% 3/4/2016 -0.3%
4-Mar-16 1,259.44 1,263.89 1,279.98 1,250.29 -0.34% 3/7/2016 0.6%
7-Mar-16 1,267.39 1,259.48 1,273.29 1,256.68 0.63% 3/8/2016 -0.5%
8-Mar-16 1,261.10 1,267.49 1,278.19 1,260.04 -0.50% 3/9/2016 -0.7%
9-Mar-16 1,252.94 1,261.30 1,264.99 1,243.87 -0.65% 3/10/2016 1.5%
10-Mar-16 1,271.44 1,252.89 1,273.79 1,237.44 1.48% 3/11/2016 -1.8%
11-Mar-16 1,248.44 1,271.44 1,282.89 1,248.44 -1.81% 3/14/2016 -1.1%
14-Mar-16 1,235.28 1,250.98 1,261.09 1,229.28 -1.05% 3/15/2016 -0.2%
15-Mar-16 1,232.38 1,234.68 1,237.58 1,226.08 -0.23% 3/16/2016 2.5%
16-Mar-16 1,263.08 1,232.84 1,264.38 1,227.24 2.49% 3/17/2016 -0.4%
17-Mar-16 1,257.90 1,261.70 1,271.65 1,254.65 -0.41% 3/18/2016 -0.2%
18-Mar-16 1,255.30 1,258.16 1,267.22 1,248.30 -0.21% 3/21/2016 -0.9%
21-Mar-16 1,243.74 1,254.70 1,256.12 1,240.76 -0.92% 3/22/2016 0.4%
22-Mar-16 1,248.38 1,244.22 1,259.97 1,242.47 0.37% 3/23/2016 -2.3%
23-Mar-16 1,220.17 1,248.18 1,249.47 1,215.47 -2.26% 3/24/2016 -0.3%
24-Mar-16 1,216.99 1,221.20 1,224.40 1,213.01 -0.26% 3/25/2016 0.0%
25-Mar-16 1,216.47 1,216.47 1,216.47 1,216.47 -0.04% 3/28/2016 0.4%
28-Mar-16 1,221.05 1,214.51 1,222.96 1,208.55 0.38% 3/29/2016 1.8%
29-Mar-16 1,242.55 1,221.40 1,243.65 1,215.65 1.76% 3/30/2016 -1.4%
30-Mar-16 1,224.85 1,241.30 1,243.30 1,223.33 -1.42% 3/31/2016 0.6%
31-Mar-16 1,232.70 1,226.06 1,240.05 1,224.81 0.64% 4/1/2016 -0.8%
1-Apr-16 1,222.49 1,232.68 1,235.36 1,208.84 -0.83% 4/4/2016 -0.6%
4-Apr-16 1,215.40 1,220.35 1,223.35 1,214.70 -0.58% 4/5/2016 1.3%
5-Apr-16 1,231.14 1,215.31 1,237.05 1,214.90 1.30% 4/6/2016 -0.7%
6-Apr-16 1,222.35 1,231.86 1,232.41 1,217.20 -0.71% 4/7/2016 1.5%
7-Apr-16 1,240.69 1,223.16 1,243.90 1,222.70 1.50% 4/8/2016 0.0%
8-Apr-16 1,240.39 1,240.18 1,243.18 1,229.62 -0.02% 4/11/2016 1.4%
11-Apr-16 1,257.95 1,239.79 1,259.10 1,239.79 1.42% 4/12/2016 -0.2%
12-Apr-16 1,255.94 1,259.05 1,262.98 1,251.29 -0.16% 4/13/2016 -1.0%
13-Apr-16 1,243.14 1,255.88 1,257.18 1,240.24 -1.02% 4/14/2016 -1.3%
14-Apr-16 1,227.39 1,242.05 1,244.38 1,223.79 -1.27% 4/15/2016 0.5%
 15-Apr-16 1,234.05 1,227.55 1,236.29 1,225.29 0.54% 4/18/2016 -0.2%
18-Apr-16 1,231.55 1,234.10 1,242.00 1,230.16 -0.20% 4/19/2016 1.5%
19-Apr-16 1,250.50 1,232.46 1,257.20 1,227.70 1.54% 4/20/2016 -0.5%
20-Apr-16 1,244.05 1,251.00 1,258.75 1,242.60 -0.52% 4/21/2016 0.4%
21-Apr-16 1,248.85 1,243.49 1,270.48 1,242.88 0.39% 4/22/2016 -1.3%
22-Apr-16 1,232.30 1,247.44 1,252.98 1,227.35 -1.33% 4/25/2016 0.5%
25-Apr-16 1,237.90 1,232.10 1,242.30 1,230.10 0.45% 4/26/2016 0.5%
26-Apr-16 1,243.44 1,238.57 1,245.15 1,231.95 0.45% 4/27/2016 0.2%
27-Apr-16 1,246.10 1,242.60 1,251.30 1,240.66 0.21% 4/28/2016 1.6%
28-Apr-16 1,266.48 1,245.66 1,270.10 1,238.05 1.64% 4/29/2016 2.2%
29-Apr-16 1,293.74 1,266.27 1,296.49 1,265.14 2.15% 5/2/2016 -0.2%
2-May-16 1,291.60 1,293.69 1,303.98 1,287.48 -0.17% 5/3/2016 -0.4%
3-May-16 1,286.00 1,291.76 1,302.40 1,282.46 -0.43% 5/4/2016 -0.5%
4-May-16 1,279.49 1,285.99 1,289.68 1,271.64 -0.51% 5/5/2016 -0.1%
5-May-16 1,278.05 1,279.85 1,286.38 1,269.24 -0.11% 5/6/2016 0.8%
6-May-16 1,288.70 1,278.50 1,296.10 1,274.40 0.83% 5/9/2016 -1.9%
9-May-16 1,263.85 1,284.93 1,287.98 1,261.09 -1.93% 5/10/2016 0.2%
10-May-16 1,266.40 1,264.11 1,269.50 1,257.65 0.20% 5/11/2016 0.9%
11-May-16 1,277.69 1,265.73 1,279.18 1,264.79 0.89% 5/12/2016 -1.1%
12-May-16 1,263.49 1,277.80 1,280.99 1,263.49 -1.11% 5/13/2016 0.8%
13-May-16 1,273.60 1,263.61 1,276.60 1,263.51 0.80% 5/16/2016 0.0%
16-May-16 1,273.86 1,272.51 1,288.60 1,271.33 0.02% 5/17/2016 0.5%
17-May-16 1,280.00 1,274.06 1,282.50 1,269.50 0.48% 5/18/2016 -1.7%
18-May-16 1,258.30 1,279.71 1,281.51 1,255.05 -1.70% 5/19/2016 -0.3%
19-May-16 1,255.10 1,258.60 1,261.92 1,245.00 -0.25% 5/20/2016 -0.2%
20-May-16 1,252.30 1,255.24 1,259.98 1,248.70 -0.22% 5/23/2016 -0.2%
23-May-16 1,249.24 1,251.41 1,256.36 1,243.39 -0.24% 5/24/2016 -1.8%
24-May-16 1,227.00 1,249.21 1,251.26 1,226.53 -1.78% 5/25/2016 -0.2%
25-May-16 1,224.18 1,227.00 1,230.21 1,217.65 -0.23% 5/26/2016 -0.3%
26-May-16 1,220.15 1,223.40 1,234.01 1,218.55 -0.33% 5/27/2016 -0.6%
27-May-16 1,212.40 1,219.86 1,223.70 1,206.70 -0.64% 5/30/2016 -0.6%
30-May-16 1,205.58 1,213.38 1,213.83 1,199.97 -0.56% 5/31/2016 0.8%
31-May-16 1,215.24 1,206.45 1,218.86 1,206.20 0.80% 6/1/2016 -0.2%
1-Jun-16 1,213.35 1,216.40 1,221.25 1,206.50 -0.16% 6/2/2016 -0.2%
2-Jun-16 1,210.95 1,213.62 1,218.05 1,209.99 -0.20% 6/3/2016 2.8%
3-Jun-16 1,244.49 1,211.16 1,244.91 1,207.01 2.77% 6/6/2016 0.1%
6-Jun-16 1,245.24 1,242.79 1,248.79 1,239.93 0.06% 6/7/2016 -0.1%
7-Jun-16 1,243.85 1,245.56 1,246.66 1,234.90 -0.11% 6/8/2016 1.5%
8-Jun-16 1,262.14 1,244.64 1,264.19 1,243.09 1.47% 6/9/2016 0.6%
9-Jun-16 1,269.15 1,262.55 1,272.06 1,257.56 0.56% 6/10/2016 0.4%
10-Jun-16 1,274.20 1,269.41 1,278.10 1,264.47 0.40% 6/13/2016 0.8%
13-Jun-16 1,284.05 1,274.05 1,287.40 1,272.70 0.77% 6/14/2016 0.1%
14-Jun-16 1,285.85 1,283.39 1,290.18 1,276.38 0.14% 6/15/2016 0.4%
15-Jun-16 1,291.49 1,285.14 1,297.09 1,278.43 0.44% 6/16/2016 -1.0%
16-Jun-16 1,279.14 1,293.51 1,316.11 1,278.77 -0.96% 6/17/2016 1.5%
17-Jun-16 1,298.60 1,279.35 1,299.88 1,277.19 1.52% 6/20/2016 -0.7%
20-Jun-16 1,290.15 1,285.80 1,292.36 1,277.74 -0.65% 6/21/2016 -1.7%
21-Jun-16 1,268.44 1,288.68 1,294.38 1,264.48 -1.68% 6/22/2016 -0.2%
22-Jun-16 1,266.31 1,268.45 1,271.00 1,261.41 -0.17% 6/23/2016 -0.8%
23-Jun-16 1,255.65 1,264.31 1,271.65 1,255.46 -0.84% 6/24/2016 4.8%
24-Jun-16 1,315.98 1,253.86 1,358.70 1,251.66 4.80% 6/27/2016 0.7%
27-Jun-16 1,324.80 1,326.26 1,335.70 1,317.85 0.67% 6/28/2016 -0.9%
28-Jun-16 1,312.51 1,324.45 1,326.39 1,305.62 -0.93% 6/29/2016 0.5%
29-Jun-16 1,318.89 1,312.39 1,328.23 1,311.29 0.49% 6/30/2016 0.3%
30-Jun-16 1,322.18 1,317.71 1,324.11 1,312.95 0.25% 7/1/2016 1.5%
1-Jul-16 1,342.30 1,323.38 1,344.60 1,320.88 1.52% 7/4/2016 0.6%
4-Jul-16 1,350.78 1,342.58 1,357.97 1,338.34 0.63% 7/5/2016 0.4%
5-Jul-16 1,356.14 1,351.15 1,357.71 1,338.43 0.40% 7/6/2016 0.6%
6-Jul-16 1,363.89 1,356.74 1,375.30 1,356.23 0.57% 7/7/2016 -0.2%
7-Jul-16 1,360.60 1,363.56 1,370.26 1,350.80 -0.24% 7/8/2016 0.5%
8-Jul-16 1,366.80 1,359.21 1,369.09 1,336.08 0.46% 7/11/2016 -0.9%
11-Jul-16 1,355.25 1,368.71 1,375.11 1,351.20 -0.85% 7/12/2016 -1.7%
12-Jul-16 1,331.65 1,355.16 1,358.20 1,330.15 -1.74% 7/13/2016 0.8%
13-Jul-16 1,342.85 1,332.40 1,345.60 1,327.70 0.84% 7/14/2016 -0.6%
14-Jul-16 1,335.10 1,344.01 1,347.10 1,320.22 -0.58% 7/15/2016 0.2%
15-Jul-16 1,337.85 1,336.31 1,338.90 1,322.55 0.21% 7/18/2016 -0.7%
18-Jul-16 1,328.79 1,332.81 1,335.70 1,323.84 -0.68% 7/19/2016 0.3%
19-Jul-16 1,332.13 1,328.51 1,335.29 1,325.61 0.25% 7/20/2016 -1.2%
20-Jul-16 1,315.95 1,331.81 1,336.34 1,312.49 -1.21% 7/21/2016 1.2%
21-Jul-16 1,331.09 1,316.31 1,334.38 1,310.95 1.15% 7/22/2016 -0.7%
22-Jul-16 1,322.38 1,330.94 1,334.22 1,319.58 -0.65% 7/25/2016 -0.5%
25-Jul-16 1,315.56 1,322.59 1,324.12 1,312.43 -0.52% 7/26/2016 0.4%
26-Jul-16 1,320.32 1,315.59 1,325.08 1,313.83 0.36% 7/27/2016 1.5%
27-Jul-16 1,339.86 1,320.04 1,342.62 1,315.74 1.48% 7/28/2016 -0.3%
28-Jul-16 1,335.79 1,339.38 1,345.53 1,332.23 -0.30% 7/29/2016 1.1%
29-Jul-16 1,350.91 1,335.75 1,355.42 1,330.00 1.13% 8/1/2016 0.2%
1-Aug-16 1,353.21 1,349.88 1,355.22 1,346.24 0.17% 8/2/2016 0.8%
2-Aug-16 1,363.68 1,353.47 1,367.81 1,347.06 0.77% 8/3/2016 -0.4%
3-Aug-16 1,357.90 1,363.65 1,366.85 1,354.16 -0.42% 8/4/2016 0.2%
4-Aug-16 1,361.20 1,358.41 1,365.45 1,348.90 0.24% 8/5/2016 -1.9%
5-Aug-16 1,335.80 1,360.72 1,365.51 1,334.87 -1.87% 8/8/2016 0.0%
8-Aug-16 1,335.38 1,335.18 1,338.53 1,329.84 -0.03% 8/9/2016 0.4%
9-Aug-16 1,340.75 1,334.85 1,343.24 1,330.47 0.40% 8/10/2016 0.4%
10-Aug-16 1,346.67 1,340.95 1,357.57 1,340.30 0.44% 8/11/2016 -0.6%
11-Aug-16 1,338.87 1,347.26 1,353.78 1,335.93 -0.58% 8/12/2016 -0.2%
12-Aug-16 1,336.19 1,338.70 1,356.28 1,333.98 -0.20% 8/15/2016 0.2%
15-Aug-16 1,339.36 1,338.08 1,344.21 1,335.95 0.24% 8/16/2016 0.5%
16-Aug-16 1,346.08 1,339.69 1,358.38 1,339.47 0.50% 8/17/2016 0.2%
17-Aug-16 1,348.66 1,345.70 1,352.07 1,337.70 0.19% 8/18/2016 0.3%
18-Aug-16 1,352.34 1,349.05 1,356.60 1,345.84 0.27% 8/19/2016 -0.8%
19-Aug-16 1,341.78 1,352.91 1,353.44 1,337.93 -0.78% 8/22/2016 -0.2%
22-Aug-16 1,339.02 1,340.83 1,341.65 1,332.10 -0.21% 8/23/2016 -0.1%
23-Aug-16 1,338.10 1,339.34 1,345.45 1,335.65 -0.07% 8/24/2016 -1.1%
24-Aug-16 1,323.75 1,337.88 1,340.52 1,323.70 -1.07% 8/25/2016 -0.2%
25-Aug-16 1,321.70 1,323.75 1,327.50 1,317.96 -0.15% 8/26/2016 0.0%
26-Aug-16 1,321.33 1,321.89 1,341.54 1,318.89 -0.03% 8/29/2016 0.2%
29-Aug-16 1,323.41 1,320.47 1,325.43 1,315.10 0.16% 8/30/2016 -0.9%
30-Aug-16 1,311.15 1,323.20 1,325.70 1,309.15 -0.93% 8/31/2016 -0.2%
31-Aug-16 1,308.95 1,311.25 1,316.54 1,305.41 -0.17% 9/1/2016 0.4%
1-Sep-16 1,313.79 1,309.12 1,315.38 1,302.23 0.37% 9/2/2016 0.9%
2-Sep-16 1,325.01 1,314.13 1,329.09 1,309.51 0.85% 9/5/2016 0.2%
5-Sep-16 1,327.08 1,324.42 1,329.32 1,322.31 0.16% 9/6/2016 1.7%
6-Sep-16 1,349.88 1,325.37 1,352.16 1,324.77 1.72% 9/7/2016 -0.3%
7-Sep-16 1,345.24 1,348.67 1,353.01 1,342.74 -0.34% 9/8/2016 -0.5%
8-Sep-16 1,338.35 1,345.11 1,349.78 1,335.54 -0.51% 9/9/2016 -0.8%
9-Sep-16 1,328.15 1,338.41 1,340.03 1,327.70 -0.76% 9/12/2016 0.0%
12-Sep-16 1,327.63 1,328.29 1,330.68 1,320.79 -0.04% 9/13/2016 -0.7%
13-Sep-16 1,319.05 1,327.99 1,332.64 1,315.72 -0.65% 9/14/2016 0.3%
14-Sep-16 1,322.97 1,318.88 1,326.26 1,316.13 0.30% 9/15/2016 -0.7%
15-Sep-16 1,314.25 1,322.72 1,327.53 1,309.70 -0.66% 9/16/2016 -0.3%
16-Sep-16 1,310.43 1,313.91 1,318.43 1,306.62 -0.29% 9/19/2016 0.2%
19-Sep-16 1,313.39 1,310.77 1,318.32 1,309.27 0.23% 9/20/2016 0.1%
20-Sep-16 1,315.10 1,312.80 1,318.50 1,312.31 0.13% 9/21/2016 1.7%
21-Sep-16 1,336.85 1,315.10 1,337.22 1,308.60 1.65% 9/22/2016 0.0%
22-Sep-16 1,337.30 1,335.12 1,344.27 1,331.56 0.03% 9/23/2016 0.0%
23-Sep-16 1,337.61 1,337.69 1,341.06 1,333.59 0.02% 9/26/2016 0.0%
26-Sep-16 1,337.97 1,337.07 1,342.46 1,332.56 0.03% 9/27/2016 -0.8%
27-Sep-16 1,327.36 1,337.77 1,339.78 1,324.81 -0.79% 9/28/2016 -0.5%
28-Sep-16 1,321.41 1,326.90 1,327.74 1,317.89 -0.45% 9/29/2016 -0.1%
29-Sep-16 1,320.27 1,322.08 1,326.02 1,315.89 -0.09% 9/30/2016 -0.3%
30-Sep-16 1,315.96 1,320.56 1,328.23 1,312.83 -0.33% 10/3/2016 -0.3%
3-Oct-16 1,311.96 1,318.24 1,320.11 1,309.58 -0.30% 10/4/2016 -3.3%
4-Oct-16 1,268.30 1,312.18 1,313.52 1,266.81 -3.33% 10/5/2016 -0.1%
5-Oct-16 1,266.70 1,269.41 1,277.51 1,262.12 -0.13% 10/6/2016 -0.9%
6-Oct-16 1,254.74 1,267.73 1,269.94 1,250.20 -0.94% 10/7/2016 0.2%
7-Oct-16 1,256.97 1,255.34 1,265.74 1,241.68 0.18% 10/10/2016 0.2%
10-Oct-16 1,259.74 1,257.47 1,265.35 1,256.59 0.22% 10/11/2016 -0.5%
11-Oct-16 1,253.25 1,259.06 1,262.66 1,252.60 -0.52% 10/12/2016 0.2%
12-Oct-16 1,255.33 1,253.45 1,259.26 1,250.31 0.17% 10/13/2016 0.2%
13-Oct-16 1,258.12 1,256.14 1,262.41 1,253.53 0.22% 10/14/2016 -0.6%
14-Oct-16 1,250.55 1,258.79 1,259.65 1,247.51 -0.60% 10/17/2016 0.4%
17-Oct-16 1,255.70 1,250.25 1,257.67 1,250.25 0.41% 10/18/2016 0.6%
18-Oct-16 1,262.84 1,256.60 1,265.38 1,254.90 0.57% 10/19/2016 0.5%
19-Oct-16 1,269.40 1,262.63 1,273.84 1,260.24 0.52% 10/20/2016 -0.3%
20-Oct-16 1,266.00 1,269.55 1,274.02 1,264.55 -0.27% 10/21/2016 0.1%
21-Oct-16 1,266.75 1,266.10 1,268.43 1,261.20 0.06% 10/24/2016 -0.2%
24-Oct-16 1,264.44 1,266.21 1,272.25 1,260.75 -0.18% 10/25/2016 0.8%
25-Oct-16 1,274.35 1,265.67 1,277.17 1,262.40 0.78% 10/26/2016 -0.6%
26-Oct-16 1,266.99 1,273.30 1,276.89 1,264.58 -0.58% 10/27/2016 0.1%
27-Oct-16 1,268.30 1,267.15 1,273.17 1,265.40 0.10% 10/28/2016 0.6%
28-Oct-16 1,276.30 1,268.39 1,284.53 1,262.42 0.63% 10/31/2016 0.1%
31-Oct-16 1,277.38 1,278.01 1,279.64 1,270.89 0.08% 11/1/2016 0.8%
1-Nov-16 1,288.15 1,277.17 1,292.21 1,275.55 0.84% 11/2/2016 0.7%
2-Nov-16 1,297.39 1,287.90 1,308.26 1,287.50 0.72% 11/3/2016 0.5%
3-Nov-16 1,303.75 1,297.16 1,306.90 1,285.51 0.49% 11/4/2016 0.0%
4-Nov-16 1,304.25 1,302.61 1,307.11 1,294.65 0.04% 11/7/2016 -1.8%
7-Nov-16 1,281.41 1,291.61 1,295.90 1,277.80 -1.75% 11/8/2016 -0.5%
8-Nov-16 1,275.64 1,281.66 1,290.84 1,273.04 -0.45% 11/9/2016 0.2%
9-Nov-16 1,278.00 1,275.45 1,337.60 1,269.38 0.19% 11/10/2016 -1.4%
10-Nov-16 1,259.76 1,277.68 1,292.22 1,252.28 -1.43% 11/11/2016 -2.7%
11-Nov-16 1,225.68 1,259.82 1,265.50 1,219.50 -2.71% 11/14/2016 -0.4%
14-Nov-16 1,220.26 1,227.91 1,231.56 1,211.47 -0.44% 11/15/2016 0.6%
15-Nov-16 1,228.08 1,220.24 1,231.54 1,219.06 0.64% 11/16/2016 -0.2%
16-Nov-16 1,225.30 1,228.38 1,233.47 1,221.60 -0.23% 11/17/2016 -0.7%
17-Nov-16 1,216.39 1,225.68 1,231.80 1,211.12 -0.73% 11/18/2016 -0.6%
18-Nov-16 1,208.69 1,216.39 1,218.13 1,203.90 -0.63% 11/21/2016 0.4%
21-Nov-16 1,214.05 1,208.10 1,218.02 1,205.74 0.44% 11/22/2016 -0.2%
22-Nov-16 1,212.24 1,214.29 1,221.45 1,206.24 -0.15% 11/23/2016 -2.0%
23-Nov-16 1,187.77 1,212.24 1,215.05 1,181.57 -2.02% 11/24/2016 -0.3%
24-Nov-16 1,184.00 1,188.11 1,191.34 1,181.79 -0.32% 11/25/2016 0.0%
25-Nov-16 1,183.63 1,184.96 1,193.96 1,171.96 -0.03% 11/28/2016 0.8%
28-Nov-16 1,193.44 1,183.10 1,197.60 1,182.96 0.83% 11/29/2016 -0.4%
29-Nov-16 1,188.46 1,193.30 1,195.06 1,180.97 -0.42% 11/30/2016 -1.3%
30-Nov-16 1,173.11 1,188.72 1,195.36 1,170.75 -1.29% 12/1/2016 -0.2%
1-Dec-16 1,171.30 1,173.29 1,177.07 1,160.77 -0.15% 12/2/2016 0.5%
2-Dec-16 1,176.92 1,171.05 1,178.03 1,166.20 0.48% 12/5/2016 -0.6%
5-Dec-16 1,170.26 1,182.80 1,187.79 1,157.08 -0.57% 12/6/2016 0.0%
6-Dec-16 1,169.74 1,170.18 1,175.40 1,166.53 -0.04% 12/7/2016 0.4%
7-Dec-16 1,174.00 1,169.64 1,180.30 1,165.35 0.36% 12/8/2016 -0.3%
8-Dec-16 1,170.55 1,173.65 1,178.62 1,168.88 -0.29% 12/9/2016 -1.1%
9-Dec-16 1,157.87 1,170.48 1,172.22 1,156.17 -1.08% 12/12/2016 0.4%
12-Dec-16 1,162.21 1,159.01 1,165.85 1,151.43 0.37% 12/13/2016 -0.3%
13-Dec-16 1,158.35 1,162.45 1,165.16 1,154.71 -0.33% 12/14/2016 -1.2%
14-Dec-16 1,144.25 1,158.39 1,165.10 1,139.47 -1.22% 12/15/2016 -1.4%
15-Dec-16 1,128.43 1,143.81 1,144.50 1,122.44 -1.38% 12/16/2016 0.5%
16-Dec-16 1,134.09 1,128.44 1,141.28 1,126.46 0.50% 12/19/2016 0.4%
19-Dec-16 1,139.05 1,134.35 1,142.70 1,134.14 0.44% 12/20/2016 -0.6%
20-Dec-16 1,132.20 1,139.34 1,140.08 1,125.63 -0.60% 12/21/2016 0.0%
21-Dec-16 1,131.80 1,132.14 1,137.50 1,129.29 -0.04% 12/22/2016 -0.3%
22-Dec-16 1,128.69 1,131.80 1,134.17 1,127.43 -0.27% 12/23/2016 0.4%
23-Dec-16 1,133.49 1,128.89 1,136.12 1,128.18 0.43% 12/26/2016 0.0%
26-Dec-16 1,133.94 1,133.94 1,133.94 1,133.94 0.04% 12/27/2016 0.5%
27-Dec-16 1,139.35 1,134.06 1,149.48 1,131.85 0.48% 12/28/2016 0.3%
28-Dec-16 1,142.45 1,139.64 1,144.84 1,136.54 0.27% 12/29/2016 1.4%
29-Dec-16 1,158.32 1,142.39 1,159.58 1,140.81 1.39% 12/30/2016 -0.6%
30-Dec-16 1,151.85 1,158.68 1,163.53 1,149.49 -0.56% 1/2/2017 -0.1%
2-Jan-17 1,150.52 1,150.55 1,152.66 1,149.66 -0.12% 1/3/2017 0.7%
3-Jan-17 1,158.91 1,150.80 1,163.61 1,145.77 0.73% 1/4/2017 0.4%
4-Jan-17 1,163.80 1,159.28 1,168.23 1,156.35 0.42% 1/5/2017 1.4%
5-Jan-17 1,180.48 1,163.67 1,184.99 1,162.38 1.43% 1/6/2017 -0.7%
6-Jan-17 1,172.81 1,180.38 1,181.49 1,170.37 -0.65% 1/9/2017 0.7%
9-Jan-17 1,181.27 1,172.64 1,185.91 1,171.89 0.72% 1/10/2017 0.6%
10-Jan-17 1,187.74 1,181.32 1,190.57 1,179.86 0.55% 1/11/2017 0.4%
11-Jan-17 1,191.85 1,187.74 1,198.79 1,177.33 0.35% 1/12/2017 0.3%
12-Jan-17 1,195.66 1,191.75 1,207.07 1,191.00 0.32% 1/13/2017 0.2%
13-Jan-17 1,197.66 1,195.96 1,201.20 1,187.93 0.17% 1/16/2017 0.5%
16-Jan-17 1,203.17 1,200.55 1,208.23 1,198.17 0.46% 1/17/2017 1.1%
17-Jan-17 1,216.54 1,202.80 1,218.72 1,202.38 1.11% 1/18/2017 -1.1%
18-Jan-17 1,203.64 1,216.56 1,217.60 1,201.91 -1.06% 1/19/2017 0.1%
19-Jan-17 1,205.14 1,203.92 1,206.88 1,195.86 0.12% 1/20/2017 0.4%
20-Jan-17 1,209.96 1,205.16 1,215.30 1,198.68 0.40% 1/23/2017 0.6%
23-Jan-17 1,217.48 1,209.43 1,219.54 1,209.27 0.62% 1/24/2017 -0.7%
24-Jan-17 1,208.81 1,217.40 1,219.66 1,206.02 -0.71% 1/25/2017 -0.7%
25-Jan-17 1,200.31 1,208.79 1,209.84 1,192.83 -0.70% 1/26/2017 -1.0%
26-Jan-17 1,188.57 1,199.93 1,202.67 1,184.11 -0.98% 1/27/2017 0.3%
27-Jan-17 1,191.60 1,188.78 1,192.06 1,181.04 0.25% 1/30/2017 0.3%
30-Jan-17 1,195.35 1,192.85 1,199.88 1,188.15 0.31% 1/31/2017 1.3%
31-Jan-17 1,210.63 1,195.38 1,215.49 1,193.83 1.28% 2/1/2017 -0.1%
1-Feb-17 1,209.49 1,210.89 1,213.59 1,198.12 -0.09% 2/2/2017 0.5%
2-Feb-17 1,215.93 1,209.53 1,225.41 1,208.26 0.53% 2/3/2017 0.3%
3-Feb-17 1,219.88 1,215.89 1,221.48 1,207.18 0.32% 2/6/2017 1.3%
6-Feb-17 1,235.59 1,219.67 1,235.84 1,219.01 1.29% 2/7/2017 -0.2%
7-Feb-17 1,233.72 1,235.23 1,235.86 1,227.41 -0.15% 2/8/2017 0.7%
8-Feb-17 1,241.99 1,234.04 1,245.06 1,230.29 0.67% 2/9/2017 -0.9%
9-Feb-17 1,230.89 1,242.48 1,244.52 1,230.22 -0.89% 2/10/2017 0.3%
10-Feb-17 1,234.12 1,230.62 1,237.07 1,221.12 0.26% 2/13/2017 -0.7%
13-Feb-17 1,225.44 1,231.84 1,232.65 1,219.37 -0.70% 2/14/2017 0.3%
14-Feb-17 1,228.61 1,225.74 1,234.87 1,221.75 0.26% 2/15/2017 0.4%
15-Feb-17 1,232.94 1,228.89 1,233.61 1,216.80 0.35% 2/16/2017 0.5%
16-Feb-17 1,239.14 1,233.34 1,242.71 1,232.04 0.50% 2/17/2017 -0.3%
17-Feb-17 1,235.29 1,239.25 1,243.84 1,234.52 -0.31% 2/20/2017 0.3%
20-Feb-17 1,238.38 1,235.20 1,239.29 1,232.62 0.25% 2/21/2017 -0.2%
21-Feb-17 1,235.97 1,237.03 1,238.92 1,225.80 -0.19% 2/22/2017 0.1%
22-Feb-17 1,237.69 1,236.22 1,240.72 1,231.62 0.14% 2/23/2017 1.0%
23-Feb-17 1,249.41 1,237.79 1,251.21 1,235.20 0.95% 2/24/2017 0.6%
24-Feb-17 1,256.94 1,249.52 1,260.48 1,247.54 0.60% 2/27/2017 -0.3%
27-Feb-17 1,252.76 1,257.41 1,263.88 1,250.48 -0.33% 2/28/2017 -0.3%
28-Feb-17 1,248.59 1,252.48 1,258.37 1,247.48 -0.33% 3/1/2017 0.0%
1-Mar-17 1,248.94 1,248.57 1,250.68 1,236.53 0.03% 3/2/2017 -1.1%
2-Mar-17 1,235.30 1,249.44 1,250.36 1,231.16 -1.09% 3/3/2017 -0.1%
3-Mar-17 1,234.30 1,234.80 1,236.28 1,222.59 -0.08% 3/6/2017 -0.7%
6-Mar-17 1,225.96 1,232.81 1,237.17 1,224.65 -0.68% 3/7/2017 -0.8%
7-Mar-17 1,215.67 1,225.62 1,227.25 1,213.67 -0.84% 3/8/2017 -0.7%
8-Mar-17 1,207.58 1,215.65 1,218.68 1,206.13 -0.67% 3/9/2017 -0.6%
9-Mar-17 1,200.83 1,207.63 1,209.17 1,199.12 -0.56% 3/10/2017 0.3%
10-Mar-17 1,204.55 1,200.80 1,206.43 1,194.62 0.31% 3/13/2017 0.0%
13-Mar-17 1,204.05 1,205.43 1,211.66 1,202.47 -0.04% 3/14/2017 -0.4%
14-Mar-17 1,199.08 1,204.25 1,208.38 1,197.54 -0.41% 3/15/2017 1.7%
15-Mar-17 1,219.40 1,199.11 1,222.66 1,197.93 1.69% 3/16/2017 0.6%
16-Mar-17 1,226.78 1,219.03 1,233.51 1,217.83 0.61% 3/17/2017 0.2%
17-Mar-17 1,229.15 1,227.31 1,232.45 1,225.06 0.19% 3/20/2017 0.4%
20-Mar-17 1,233.90 1,229.79 1,236.25 1,229.51 0.39% 3/21/2017 0.9%
21-Mar-17 1,245.00 1,233.78 1,248.10 1,226.82 0.90% 3/22/2017 0.4%
22-Mar-17 1,249.35 1,244.15 1,251.76 1,243.89 0.35% 3/23/2017 -0.3%
23-Mar-17 1,245.30 1,248.86 1,253.62 1,242.84 -0.32% 3/24/2017 -0.1%
24-Mar-17 1,244.17 1,244.88 1,252.28 1,240.72 -0.09% 3/27/2017 0.8%
27-Mar-17 1,254.30 1,248.01 1,261.53 1,247.69 0.81% 3/28/2017 -0.2%
28-Mar-17 1,251.63 1,253.82 1,258.46 1,247.52 -0.21% 3/29/2017 0.1%
29-Mar-17 1,252.45 1,251.64 1,255.16 1,247.25 0.07% 3/30/2017 -0.7%
30-Mar-17 1,243.30 1,253.10 1,254.20 1,242.61 -0.73% 3/31/2017 0.5%
31-Mar-17 1,249.13 1,242.83 1,251.11 1,240.05 0.47% 4/3/2017 0.3%
3-Apr-17 1,253.35 1,248.40 1,254.20 1,244.55 0.34% 4/4/2017 0.2%
4-Apr-17 1,256.22 1,255.46 1,261.90 1,254.46 0.23% 4/5/2017 -0.1%
5-Apr-17 1,255.30 1,255.73 1,257.78 1,243.85 -0.07% 4/6/2017 -0.3%
6-Apr-17 1,251.80 1,256.40 1,259.46 1,249.85 -0.28% 4/7/2017 0.2%
7-Apr-17 1,254.05 1,252.11 1,270.96 1,250.80 0.18% 4/10/2017 0.1%
10-Apr-17 1,254.73 1,254.26 1,257.70 1,247.50 0.05% 4/11/2017 1.6%
11-Apr-17 1,274.44 1,255.23 1,275.55 1,253.29 1.57% 4/12/2017 1.0%
12-Apr-17 1,286.60 1,274.51 1,287.29 1,272.42 0.95% 4/13/2017 0.1%
13-Apr-17 1,287.74 1,285.54 1,289.03 1,281.74 0.09% 4/14/2017 -0.2%
14-Apr-17 1,285.69 1,287.35 1,288.75 1,285.31 -0.16% 4/17/2017 -0.1%
17-Apr-17 1,284.80 1,292.96 1,295.92 1,281.61 -0.07% 4/18/2017 0.4%
18-Apr-17 1,289.64 1,284.94 1,292.70 1,279.40 0.38% 4/19/2017 -0.8%
19-Apr-17 1,279.66 1,290.21 1,291.51 1,276.48 -0.77% 4/20/2017 0.2%
20-Apr-17 1,281.85 1,280.06 1,283.79 1,276.74 0.17% 4/21/2017 0.2%
21-Apr-17 1,284.50 1,281.96 1,288.67 1,278.43 0.21% 4/24/2017 -0.7%
24-Apr-17 1,275.30 1,269.88 1,277.48 1,266.01 -0.72% 4/25/2017 -0.9%
25-Apr-17 1,263.76 1,276.96 1,278.57 1,261.81 -0.90% 4/26/2017 0.4%
26-Apr-17 1,269.05 1,264.41 1,271.10 1,260.30 0.42% 4/27/2017 -0.4%
27-Apr-17 1,264.60 1,268.80 1,270.53 1,261.61 -0.35% 4/28/2017 0.3%
 28-Apr-17 1,268.15 1,264.26 1,269.08 1,263.30 0.28% 5/1/2017 -0.9%
1-May-17 1,256.80 1,268.60 1,271.60 1,254.16 -0.90% 5/2/2017 0.0%
2-May-17 1,256.90 1,256.51 1,257.89 1,251.48 0.01% 5/3/2017 -1.5%
3-May-17 1,238.38 1,256.71 1,257.29 1,236.41 -1.47% 5/4/2017 -0.9%
4-May-17 1,227.75 1,238.66 1,241.77 1,225.70 -0.86% 5/5/2017 0.0%
5-May-17 1,227.74 1,227.93 1,235.79 1,225.83 0.00% 5/8/2017 -0.1%
8-May-17 1,226.30 1,225.67 1,237.10 1,225.36 -0.12% 5/9/2017 -0.4%
9-May-17 1,221.30 1,226.12 1,229.01 1,214.21 -0.41% 5/10/2017 -0.2%
10-May-17 1,219.15 1,221.42 1,226.15 1,217.49 -0.18% 5/11/2017 0.5%
11-May-17 1,224.85 1,218.74 1,228.20 1,217.81 0.47% 5/12/2017 0.3%
12-May-17 1,228.83 1,225.41 1,232.26 1,224.55 0.32% 5/15/2017 0.2%
15-May-17 1,230.71 1,228.40 1,237.76 1,227.20 0.15% 5/16/2017 0.5%
16-May-17 1,236.80 1,231.46 1,239.50 1,230.51 0.49% 5/17/2017 1.9%
17-May-17 1,260.74 1,237.31 1,261.55 1,236.30 1.94% 5/18/2017 -1.1%
18-May-17 1,247.05 1,261.56 1,265.54 1,245.90 -1.09% 5/19/2017 0.7%
19-May-17 1,255.55 1,246.67 1,256.98 1,246.61 0.68% 5/22/2017 0.4%
22-May-17 1,260.46 1,256.10 1,263.00 1,251.61 0.39% 5/23/2017 -0.7%
23-May-17 1,251.16 1,260.13 1,264.18 1,250.46 -0.74% 5/24/2017 0.6%
24-May-17 1,258.55 1,251.26 1,259.37 1,247.70 0.59% 5/25/2017 -0.2%
25-May-17 1,255.76 1,258.49 1,260.08 1,253.89 -0.22% 5/26/2017 0.9%
26-May-17 1,267.05 1,255.60 1,269.88 1,252.88 0.90% 5/29/2017 0.0%
29-May-17 1,266.97 1,267.47 1,269.12 1,265.12 -0.01% 5/30/2017 -0.3%
30-May-17 1,263.10 1,267.24 1,270.86 1,259.39 -0.31% 5/31/2017 0.4%
31-May-17 1,268.59 1,263.05 1,274.24 1,259.26 0.43% 6/1/2017 -0.2%
1-Jun-17 1,265.64 1,268.89 1,270.72 1,261.49 -0.23% 6/2/2017 1.1%
2-Jun-17 1,279.98 1,266.11 1,279.98 1,259.00 1.13% 6/5/2017 0.0%
5-Jun-17 1,279.95 1,279.34 1,283.77 1,278.00 0.00% 6/6/2017 1.1%
6-Jun-17 1,294.00 1,280.26 1,296.47 1,279.44 1.10% 6/7/2017 -0.6%
7-Jun-17 1,286.91 1,294.39 1,295.28 1,283.00 -0.55% 6/8/2017 -0.6%
8-Jun-17 1,278.90 1,287.45 1,289.34 1,271.49 -0.62% 6/9/2017 -1.0%
9-Jun-17 1,266.40 1,279.29 1,281.30 1,264.74 -0.98% 6/12/2017 -0.1%
12-Jun-17 1,265.74 1,267.42 1,271.01 1,263.95 -0.05% 6/13/2017 0.0%
13-Jun-17 1,265.85 1,264.75 1,269.42 1,259.66 0.01% 6/14/2017 -0.4%
14-Jun-17 1,261.18 1,266.28 1,279.87 1,257.15 -0.37% 6/15/2017 -0.6%
15-Jun-17 1,254.00 1,260.70 1,267.04 1,251.68 -0.57% 6/16/2017 0.0%
16-Jun-17 1,253.63 1,254.36 1,257.63 1,251.55 -0.03% 6/19/2017 -0.8%
19-Jun-17 1,243.25 1,254.00 1,256.12 1,243.22 -0.83% 6/20/2017 0.0%
20-Jun-17 1,243.19 1,244.04 1,248.38 1,241.38 0.00% 6/21/2017 0.3%
21-Jun-17 1,246.55 1,243.16 1,248.31 1,241.25 0.27% 6/22/2017 0.3%
22-Jun-17 1,250.62 1,245.55 1,255.05 1,245.55 0.33% 6/23/2017 0.5%
23-Jun-17 1,256.90 1,250.00 1,259.31 1,249.74 0.50% 6/26/2017 -1.0%
26-Jun-17 1,244.45 1,258.13 1,258.54 1,236.96 -0.99% 6/27/2017 0.2%
27-Jun-17 1,247.10 1,243.65 1,253.13 1,241.12 0.21% 6/28/2017 0.2%
28-Jun-17 1,249.32 1,247.37 1,255.11 1,247.37 0.18% 6/29/2017 -0.3%
29-Jun-17 1,245.74 1,249.18 1,253.71 1,239.66 -0.29% 6/30/2017 -0.3%
30-Jun-17 1,241.60 1,244.82 1,248.59 1,239.70 -0.33% 7/3/2017 -1.7%
3-Jul-17 1,220.46 1,241.46 1,242.83 1,218.41 -1.70% 7/4/2017 0.3%
4-Jul-17 1,223.97 1,221.94 1,226.74 1,220.69 0.29% 7/5/2017 0.2%
5-Jul-17 1,226.95 1,223.55 1,229.34 1,217.64 0.24% 7/6/2017 -0.2%
6-Jul-17 1,225.15 1,227.06 1,229.57 1,222.56 -0.15% 7/7/2017 -1.0%
7-Jul-17 1,212.90 1,224.39 1,227.20 1,207.25 -1.00% 7/10/2017 0.1%
10-Jul-17 1,214.35 1,213.70 1,215.60 1,204.85 0.12% 7/11/2017 0.3%
11-Jul-17 1,217.69 1,214.59 1,217.79 1,207.89 0.28% 7/12/2017 0.2%
12-Jul-17 1,220.00 1,217.95 1,226.10 1,214.51 0.19% 7/13/2017 -0.2%
13-Jul-17 1,217.45 1,220.21 1,224.92 1,216.63 -0.21% 7/14/2017 1.0%
14-Jul-17 1,228.98 1,216.63 1,233.16 1,214.95 0.95% 7/17/2017 0.4%
17-Jul-17 1,234.40 1,228.60 1,236.44 1,228.30 0.44% 7/18/2017 0.7%
18-Jul-17 1,242.46 1,233.84 1,245.06 1,233.01 0.65% 7/19/2017 -0.1%
19-Jul-17 1,240.87 1,242.58 1,244.48 1,236.05 -0.13% 7/20/2017 0.3%
20-Jul-17 1,244.74 1,241.03 1,247.98 1,235.24 0.31% 7/21/2017 0.8%
21-Jul-17 1,254.90 1,244.16 1,256.30 1,243.35 0.82% 7/24/2017 0.0%
24-Jul-17 1,255.24 1,255.66 1,259.18 1,251.78 0.03% 7/25/2017 -0.5%
25-Jul-17 1,249.05 1,254.77 1,258.18 1,249.01 -0.49% 7/26/2017 1.0%
26-Jul-17 1,261.10 1,250.00 1,263.92 1,243.91 0.96% 7/27/2017 -0.2%
27-Jul-17 1,259.00 1,260.50 1,265.49 1,254.52 -0.17% 7/28/2017 0.8%
28-Jul-17 1,269.25 1,259.36 1,271.34 1,257.45 0.81% 7/31/2017 0.0%
31-Jul-17 1,269.55 1,270.16 1,271.48 1,265.93 0.02% 8/1/2017 0.0%
1-Aug-17 1,269.05 1,268.80 1,274.47 1,264.05 -0.04% 8/2/2017 -0.2%
2-Aug-17 1,266.70 1,268.80 1,273.34 1,263.18 -0.19% 8/3/2017 0.2%
3-Aug-17 1,268.65 1,266.46 1,271.37 1,258.70 0.15% 8/4/2017 -0.8%
4-Aug-17 1,258.60 1,269.01 1,270.94 1,254.75 -0.79% 8/7/2017 -0.1%
7-Aug-17 1,257.69 1,259.03 1,260.38 1,255.68 -0.07% 8/8/2017 0.2%
8-Aug-17 1,260.64 1,257.61 1,265.70 1,251.41 0.23% 8/9/2017 1.3%
9-Aug-17 1,277.55 1,261.41 1,279.06 1,260.96 1.34% 8/10/2017 0.7%
10-Aug-17 1,286.90 1,277.56 1,288.63 1,274.85 0.73% 8/11/2017 0.2%
11-Aug-17 1,289.21 1,286.45 1,292.26 1,281.55 0.18% 8/14/2017 -0.6%
14-Aug-17 1,281.95 1,289.09 1,289.82 1,278.12 -0.56% 8/15/2017 -0.8%
15-Aug-17 1,272.13 1,282.36 1,282.77 1,267.98 -0.77% 8/16/2017 0.9%
16-Aug-17 1,283.10 1,271.87 1,284.29 1,268.19 0.86% 8/17/2017 0.4%
17-Aug-17 1,288.01 1,283.61 1,290.47 1,282.20 0.38% 8/18/2017 -0.3%
18-Aug-17 1,284.50 1,288.20 1,301.20 1,283.64 -0.27% 8/21/2017 0.5%
21-Aug-17 1,291.22 1,283.60 1,293.58 1,280.60 0.52% 8/22/2017 -0.5%
22-Aug-17 1,284.72 1,291.18 1,292.69 1,282.11 -0.50% 8/23/2017 0.5%
23-Aug-17 1,290.62 1,285.56 1,292.03 1,283.09 0.46% 8/24/2017 -0.3%
24-Aug-17 1,286.33 1,289.98 1,291.30 1,284.55 -0.33% 8/25/2017 0.4%
25-Aug-17 1,291.15 1,285.91 1,294.14 1,278.66 0.37% 8/28/2017 1.5%
28-Aug-17 1,310.49 1,292.76 1,312.99 1,292.49 1.50% 8/29/2017 -0.1%
29-Aug-17 1,309.50 1,317.75 1,326.14 1,304.93 -0.08% 8/30/2017 -0.1%
30-Aug-17 1,308.76 1,309.26 1,313.87 1,305.26 -0.06% 8/31/2017 1.0%
31-Aug-17 1,322.07 1,308.80 1,324.11 1,300.82 1.02% 9/1/2017 0.2%
 1-Sep-17 1,324.97 1,321.80 1,329.20 1,316.65 0.22% 9/4/2017 0.7%
4-Sep-17 1,334.67 1,334.38 1,339.85 1,331.92 0.73% 9/5/2017 0.4%
5-Sep-17 1,339.33 1,335.07 1,345.18 1,327.96 0.35% 9/6/2017 -0.4%
6-Sep-17 1,334.14 1,339.55 1,342.84 1,331.66 -0.39% 9/7/2017 1.1%
7-Sep-17 1,349.20 1,334.27 1,350.27 1,332.60 1.13% 9/8/2017 -0.2%
8-Sep-17 1,346.71 1,348.83 1,357.94 1,343.00 -0.18% 9/11/2017 -1.4%
11-Sep-17 1,327.32 1,337.45 1,340.36 1,326.36 -1.44% 9/12/2017 0.4%
12-Sep-17 1,331.94 1,327.86 1,332.43 1,322.55 0.35% 9/13/2017 -0.7%
13-Sep-17 1,323.25 1,331.95 1,335.05 1,320.91 -0.65% 9/14/2017 0.5%
14-Sep-17 1,329.83 1,323.56 1,330.69 1,316.11 0.50% 9/15/2017 -0.8%
15-Sep-17 1,319.62 1,329.83 1,334.76 1,319.62 -0.77% 9/18/2017 -0.9%
18-Sep-17 1,307.57 1,320.50 1,320.50 1,305.03 -0.91% 9/19/2017 0.3%
19-Sep-17 1,311.28 1,307.30 1,311.78 1,304.98 0.28% 9/20/2017 -0.8%
20-Sep-17 1,301.15 1,310.94 1,316.25 1,295.96 -0.77% 9/21/2017 -0.8%
21-Sep-17 1,291.39 1,301.02 1,302.07 1,287.99 -0.75% 9/22/2017 0.5%
22-Sep-17 1,297.38 1,291.30 1,299.14 1,291.30 0.46% 9/25/2017 1.0%
25-Sep-17 1,310.55 1,297.67 1,311.90 1,290.63 1.02% 9/26/2017 -1.3%
26-Sep-17 1,293.89 1,309.90 1,313.92 1,293.04 -1.27% 9/27/2017 -1.0%
27-Sep-17 1,281.12 1,293.61 1,296.54 1,281.12 -0.99% 9/28/2017 0.5%
28-Sep-17 1,287.30 1,281.11 1,289.00 1,277.64 0.48% 9/29/2017 -0.6%
29-Sep-17 1,279.45 1,286.91 1,290.47 1,278.24 -0.61% 10/2/2017 -0.7%
2-Oct-17 1,271.12 1,279.50 1,279.61 1,270.45 -0.65% 10/3/2017 0.1%
3-Oct-17 1,271.75 1,270.71 1,274.71 1,267.91 0.05% 10/4/2017 0.2%
4-Oct-17 1,274.69 1,271.64 1,282.42 1,270.85 0.23% 10/5/2017 -0.5%
5-Oct-17 1,268.05 1,275.16 1,279.42 1,266.90 -0.52% 10/6/2017 0.6%
6-Oct-17 1,276.03 1,269.09 1,277.18 1,260.89 0.63% 10/9/2017 0.6%
9-Oct-17 1,284.10 1,275.45 1,285.50 1,275.21 0.63% 10/10/2017 0.3%
10-Oct-17 1,287.85 1,284.35 1,294.63 1,282.29 0.29% 10/11/2017 0.3%
11-Oct-17 1,291.80 1,287.91 1,293.56 1,284.12 0.31% 10/12/2017 0.1%
12-Oct-17 1,293.60 1,292.01 1,297.60 1,289.47 0.14% 10/13/2017 0.9%
13-Oct-17 1,304.88 1,293.73 1,304.88 1,291.04 0.87% 10/16/2017 -0.8%
16-Oct-17 1,294.74 1,303.88 1,306.80 1,291.01 -0.78% 10/17/2017 -0.7%
17-Oct-17 1,285.19 1,295.32 1,296.66 1,281.69 -0.74% 10/18/2017 -0.3%
18-Oct-17 1,281.17 1,285.18 1,289.08 1,277.13 -0.31% 10/19/2017 0.7%
19-Oct-17 1,289.79 1,281.25 1,290.69 1,276.61 0.67% 10/20/2017 -0.7%
20-Oct-17 1,280.72 1,289.57 1,291.47 1,277.88 -0.70% 10/23/2017 0.1%
23-Oct-17 1,282.07 1,277.45 1,283.66 1,272.24 0.11% 10/24/2017 -0.4%
24-Oct-17 1,276.72 1,282.01 1,284.06 1,273.43 -0.42% 10/25/2017 0.1%
25-Oct-17 1,277.41 1,276.85 1,280.39 1,271.03 0.05% 10/26/2017 -0.8%
26-Oct-17 1,267.11 1,277.56 1,282.80 1,265.69 -0.81% 10/27/2017 0.5%
27-Oct-17 1,273.35 1,268.07 1,274.80 1,264.10 0.49% 10/30/2017 0.2%
30-Oct-17 1,276.24 1,273.59 1,279.29 1,268.80 0.23% 10/31/2017 -0.4%
31-Oct-17 1,271.58 1,276.29 1,278.36 1,268.01 -0.37% 11/1/2017 0.2%
1-Nov-17 1,274.39 1,270.88 1,281.25 1,267.98 0.22% 11/2/2017 0.1%
2-Nov-17 1,275.99 1,274.91 1,284.49 1,273.64 0.13% 11/3/2017 -0.5%
 3-Nov-17 1,269.85 1,276.80 1,279.74 1,265.55 -0.48% 11/6/2017 0.9%
6-Nov-17 1,281.55 1,269.49 1,283.01 1,266.05 0.92% 11/7/2017 -0.5%
7-Nov-17 1,275.53 1,281.82 1,281.97 1,271.68 -0.47% 11/8/2017 0.5%
8-Nov-17 1,281.30 1,275.85 1,287.52 1,275.23 0.45% 11/9/2017 0.3%
9-Nov-17 1,285.30 1,281.62 1,288.72 1,280.09 0.31% 11/10/2017 -0.7%
10-Nov-17 1,276.14 1,285.21 1,287.16 1,273.33 -0.71% 11/13/2017 0.1%
13-Nov-17 1,277.99 1,275.16 1,280.22 1,274.29 0.14% 11/14/2017 0.2%
14-Nov-17 1,280.71 1,278.17 1,283.68 1,270.64 0.21% 11/15/2017 -0.2%
15-Nov-17 1,278.80 1,281.00 1,289.47 1,277.04 -0.15% 11/16/2017 0.0%
16-Nov-17 1,278.47 1,278.47 1,281.60 1,274.98 -0.03% 11/17/2017 1.2%
17-Nov-17 1,294.37 1,278.44 1,297.04 1,277.94 1.24% 11/20/2017 -1.4%
20-Nov-17 1,276.70 1,292.68 1,294.80 1,274.92 -1.37% 11/21/2017 0.3%
21-Nov-17 1,280.48 1,276.70 1,284.87 1,276.08 0.30% 11/22/2017 0.9%
22-Nov-17 1,292.12 1,280.38 1,294.75 1,278.77 0.91% 11/23/2017 -0.1%
23-Nov-17 1,291.25 1,292.40 1,293.46 1,287.46 -0.07% 11/24/2017 -0.2%
24-Nov-17 1,288.22 1,291.51 1,293.61 1,286.15 -0.23% 11/27/2017 0.5%
27-Nov-17 1,294.50 1,288.57 1,299.20 1,286.47 0.49% 11/28/2017 0.0%
28-Nov-17 1,294.01 1,294.85 1,297.74 1,291.01 -0.04% 11/29/2017 -0.8%
29-Nov-17 1,283.57 1,293.90 1,296.75 1,281.98 -0.81% 11/30/2017 -0.7%
30-Nov-17 1,274.76 1,283.88 1,285.70 1,270.51 -0.69% 12/1/2017 0.4%
1-Dec-17 1,280.26 1,274.29 1,289.58 1,271.58 0.43% 12/4/2017 -0.3%
4-Dec-17 1,276.23 1,272.93 1,277.24 1,271.80 -0.31% 12/5/2017 -0.8%
5-Dec-17 1,266.55 1,276.54 1,277.41 1,261.11 -0.76% 12/6/2017 -0.2%
6-Dec-17 1,263.94 1,266.62 1,269.32 1,262.39 -0.21% 12/7/2017 -1.4%
7-Dec-17 1,246.70 1,264.26 1,264.82 1,244.11 -1.36% 12/8/2017 0.1%
8-Dec-17 1,248.14 1,247.34 1,252.66 1,244.34 0.12% 12/11/2017 -0.5%
11-Dec-17 1,241.96 1,247.28 1,251.67 1,240.19 -0.50% 12/12/2017 0.2%
12-Dec-17 1,243.85 1,242.25 1,246.62 1,236.31 0.15% 12/13/2017 0.9%
13-Dec-17 1,255.45 1,243.88 1,256.95 1,240.06 0.93% 12/14/2017 -0.2%
14-Dec-17 1,252.85 1,255.54 1,259.18 1,249.92 -0.21% 12/15/2017 0.2%
15-Dec-17 1,255.26 1,252.83 1,261.89 1,251.94 0.19% 12/18/2017 0.5%
18-Dec-17 1,261.69 1,253.79 1,264.37 1,252.68 0.51% 12/19/2017 0.0%
19-Dec-17 1,261.72 1,261.70 1,265.26 1,258.97 0.00% 12/20/2017 0.3%
20-Dec-17 1,265.62 1,261.69 1,267.84 1,261.23 0.31% 12/21/2017 0.1%
21-Dec-17 1,266.76 1,265.62 1,268.97 1,263.02 0.09% 12/22/2017 0.7%
22-Dec-17 1,275.01 1,267.12 1,276.38 1,265.10 0.65% 12/25/2017 0.0%
25-Dec-17 1,275.24 1,275.24 1,275.24 1,275.24 0.02% 12/26/2017 0.6%
26-Dec-17 1,283.29 1,274.91 1,283.77 1,273.25 0.63% 12/27/2017 0.3%
27-Dec-17 1,287.41 1,283.64 1,289.40 1,281.46 0.32% 12/28/2017 0.6%
28-Dec-17 1,294.84 1,287.31 1,295.30 1,286.66 0.58% 12/29/2017 0.6%
29-Dec-17 1,302.55 1,294.85 1,307.69 1,293.59 0.60% 1/1/2018 0.3%
1-Jan-18 1,306.86 1,303.43 1,307.72 1,302.43 0.33% 1/2/2018 0.9%
2-Jan-18 1,318.14 1,302.55 1,318.98 1,302.51 0.86% 1/3/2018 -0.4%
3-Jan-18 1,312.84 1,318.16 1,321.40 1,307.16 -0.40% 1/4/2018 0.8%
4-Jan-18 1,322.97 1,312.53 1,325.92 1,305.67 0.77% 1/5/2018 -0.2%
 5-Jan-18 1,320.21 1,323.50 1,323.83 1,313.81 -0.21% 1/8/2018 0.0%
8-Jan-18 1,320.58 1,320.04 1,322.22 1,314.97 0.03% 1/9/2018 -0.6%
9-Jan-18 1,312.66 1,320.63 1,320.68 1,308.80 -0.60% 1/10/2018 0.4%
10-Jan-18 1,317.19 1,313.28 1,326.94 1,308.29 0.35% 1/11/2018 0.4%
11-Jan-18 1,322.42 1,316.89 1,323.98 1,315.49 0.40% 1/12/2018 1.2%
12-Jan-18 1,338.40 1,322.82 1,339.40 1,321.16 1.21% 1/15/2018 0.1%
15-Jan-18 1,340.16 1,337.05 1,344.93 1,336.14 0.13% 1/16/2018 -0.1%
16-Jan-18 1,338.61 1,340.06 1,342.35 1,331.73 -0.12% 1/17/2018 -0.8%
17-Jan-18 1,327.73 1,338.29 1,343.99 1,326.73 -0.81% 1/18/2018 0.0%
18-Jan-18 1,327.19 1,327.75 1,333.14 1,323.79 -0.04% 1/19/2018 0.4%
19-Jan-18 1,331.80 1,327.49 1,338.37 1,326.46 0.35% 1/22/2018 0.2%
22-Jan-18 1,334.11 1,334.88 1,336.04 1,328.71 0.17% 1/23/2018 0.6%
23-Jan-18 1,341.39 1,334.45 1,342.22 1,331.54 0.55% 1/24/2018 1.3%
24-Jan-18 1,358.15 1,341.45 1,361.88 1,339.27 1.25% 1/25/2018 -0.7%
25-Jan-18 1,348.05 1,358.48 1,366.47 1,343.10 -0.74% 1/26/2018 0.2%
26-Jan-18 1,350.14 1,348.36 1,357.39 1,344.38 0.16% 1/29/2018 -0.7%
29-Jan-18 1,340.35 1,350.07 1,352.65 1,337.74 -0.73% 1/30/2018 -0.1%
30-Jan-18 1,338.55 1,340.67 1,349.12 1,334.48 -0.13% 1/31/2018 0.5%
31-Jan-18 1,345.10 1,338.87 1,347.93 1,332.70 0.49% 2/1/2018 0.3%
1-Feb-18 1,349.19 1,345.40 1,351.42 1,337.30 0.30% 2/2/2018 -1.2%
2-Feb-18 1,332.98 1,349.16 1,350.12 1,327.21 -1.20% 2/5/2018 0.5%
5-Feb-18 1,339.60 1,332.32 1,341.70 1,328.88 0.50% 2/6/2018 -1.1%
6-Feb-18 1,325.02 1,339.68 1,346.08 1,320.04 -1.09% 2/7/2018 -0.5%
7-Feb-18 1,318.49 1,325.16 1,332.49 1,312.05 -0.49% 2/8/2018 0.0%
8-Feb-18 1,318.97 1,318.61 1,322.17 1,306.90 0.04% 2/9/2018 -0.2%
9-Feb-18 1,316.69 1,318.87 1,322.71 1,311.06 -0.17% 2/12/2018 0.5%
12-Feb-18 1,322.88 1,315.04 1,326.20 1,314.11 0.47% 2/13/2018 0.5%
13-Feb-18 1,329.55 1,322.29 1,330.96 1,321.39 0.50% 2/14/2018 1.6%
14-Feb-18 1,350.76 1,329.53 1,355.57 1,319.42 1.60% 2/15/2018 0.2%
15-Feb-18 1,353.30 1,350.78 1,357.18 1,348.41 0.19% 2/16/2018 -0.4%
16-Feb-18 1,347.86 1,353.29 1,361.84 1,344.78 -0.40% 2/19/2018 -0.1%
19-Feb-18 1,346.69 1,347.50 1,351.35 1,345.99 -0.09% 2/20/2018 -1.3%
20-Feb-18 1,329.49 1,346.74 1,348.21 1,328.22 -1.28% 2/21/2018 -0.4%
21-Feb-18 1,324.26 1,329.82 1,336.58 1,322.60 -0.39% 2/22/2018 0.6%
22-Feb-18 1,331.51 1,323.93 1,332.20 1,320.69 0.55% 2/23/2018 -0.2%
23-Feb-18 1,328.94 1,331.80 1,332.23 1,325.58 -0.19% 2/26/2018 0.3%
26-Feb-18 1,333.16 1,327.56 1,340.91 1,326.42 0.32% 2/27/2018 -1.1%
27-Feb-18 1,318.20 1,333.13 1,336.74 1,313.32 -1.12% 2/28/2018 0.0%
28-Feb-18 1,318.05 1,318.53 1,322.82 1,315.80 -0.01% 3/1/2018 -0.1%
1-Mar-18 1,316.55 1,318.53 1,321.30 1,302.99 -0.11% 3/2/2018 0.4%
2-Mar-18 1,322.20 1,316.51 1,325.51 1,314.93 0.43% 3/5/2018 -0.2%
5-Mar-18 1,320.01 1,323.75 1,327.92 1,317.26 -0.17% 3/6/2018 1.1%
6-Mar-18 1,334.46 1,320.36 1,338.89 1,319.91 1.09% 3/7/2018 -0.7%
7-Mar-18 1,325.54 1,334.50 1,340.47 1,321.95 -0.67% 3/8/2018 -0.2%
8-Mar-18 1,322.35 1,325.84 1,329.39 1,319.19 -0.24% 3/9/2018 0.1%
 9-Mar-18 1,323.70 1,322.32 1,325.15 1,313.05 0.10% 3/12/2018 -0.1%
12-Mar-18 1,323.05 1,323.69 1,324.67 1,315.39 -0.05% 3/13/2018 0.3%
13-Mar-18 1,326.39 1,322.81 1,328.66 1,316.79 0.25% 3/14/2018 -0.1%
14-Mar-18 1,325.00 1,326.42 1,330.42 1,321.91 -0.10% 3/15/2018 -0.7%
15-Mar-18 1,316.26 1,324.39 1,328.16 1,315.05 -0.66% 3/16/2018 -0.2%
16-Mar-18 1,314.00 1,317.11 1,322.67 1,310.31 -0.17% 3/19/2018 0.2%
19-Mar-18 1,316.94 1,313.94 1,320.07 1,307.89 0.22% 3/20/2018 -0.4%
20-Mar-18 1,311.21 1,317.00 1,318.66 1,307.31 -0.44% 3/21/2018 1.6%
21-Mar-18 1,332.17 1,311.28 1,336.96 1,309.98 1.60% 3/22/2018 -0.2%
22-Mar-18 1,328.95 1,332.15 1,335.23 1,324.88 -0.24% 3/23/2018 1.4%
23-Mar-18 1,347.22 1,329.17 1,350.66 1,329.17 1.37% 3/26/2018 0.5%
26-Mar-18 1,353.46 1,347.91 1,356.37 1,343.55 0.46% 3/27/2018 -0.7%
27-Mar-18 1,344.71 1,353.51 1,357.06 1,340.16 -0.65% 3/28/2018 -1.5%
28-Mar-18 1,324.99 1,345.74 1,347.39 1,323.59 -1.47% 3/29/2018 0.0%
29-Mar-18 1,325.00 1,325.41 1,329.32 1,322.21 0.00% 3/30/2018 0.0%
2-Apr-18 1,341.35 1,326.20 1,345.26 1,324.90 1.23% 4/2/2018 1.2%
3-Apr-18 1,332.83 1,340.69 1,342.87 1,329.18 -0.64% 4/3/2018 -0.6%
4-Apr-18 1,333.35 1,332.82 1,348.45 1,331.59 0.04% 4/4/2018 0.0%
5-Apr-18 1,326.55 1,333.02 1,335.29 1,322.80 -0.51% 4/5/2018 -0.5%
6-Apr-18 1,333.20 1,326.38 1,335.59 1,321.47 0.50% 4/6/2018 0.5%
9-Apr-18 1,336.24 1,333.14 1,338.36 1,326.98 0.23% 4/9/2018 0.2%
10-Apr-18 1,340.05 1,336.87 1,343.55 1,331.81 0.29% 4/10/2018 0.3%
11-Apr-18 1,353.29 1,339.94 1,365.61 1,339.68 0.99% 4/11/2018 1.0%
12-Apr-18 1,335.48 1,352.70 1,353.60 1,333.96 -1.32% 4/12/2018 -1.3%
13-Apr-18 1,345.46 1,335.20 1,347.50 1,335.20 0.75% 4/13/2018 0.8%
16-Apr-18 1,345.91 1,344.58 1,350.89 1,340.17 0.03% 4/16/2018 0.0%
17-Apr-18 1,347.29 1,345.65 1,349.80 1,337.73 0.10% 4/17/2018 0.1%
18-Apr-18 1,349.32 1,347.50 1,356.14 1,342.10 0.15% 4/18/2018 0.2%
19-Apr-18 1,345.60 1,349.33 1,355.12 1,341.23 -0.28% 4/19/2018 -0.3%
20-Apr-18 1,335.12 1,346.06 1,346.56 1,335.07 -0.78% 4/20/2018 -0.8%
23-Apr-18 1,325.00 1,335.81 1,336.38 1,322.81 -0.76% 4/23/2018 -0.8%
24-Apr-18 1,330.68 1,324.71 1,333.04 1,322.60 0.43% 4/24/2018 0.4%
25-Apr-18 1,323.33 1,330.12 1,332.40 1,318.90 -0.55% 4/25/2018 -0.6%
26-Apr-18 1,317.28 1,322.39 1,326.96 1,315.45 -0.46% 4/26/2018 -0.5%
27-Apr-18 1,322.80 1,317.57 1,326.11 1,316.26 0.42% 4/27/2018 0.4%
30-Apr-18 1,315.36 1,322.81 1,325.34 1,310.51 -0.56% 4/30/2018 -0.6%
1-May-18 1,303.97 1,315.58 1,316.69 1,301.88 -0.87% 5/1/2018 -0.9%
2-May-18 1,304.85 1,304.38 1,313.80 1,303.94 0.07% 5/2/2018 0.1%
3-May-18 1,312.09 1,305.18 1,318.91 1,305.02 0.55% 5/3/2018 0.6%
4-May-18 1,315.05 1,312.30 1,315.61 1,308.41 0.23% 5/4/2018 0.2%
7-May-18 1,314.30 1,315.03 1,319.22 1,310.29 -0.06% 5/7/2018 -0.1%
8-May-18 1,314.47 1,313.57 1,318.08 1,306.20 0.01% 5/8/2018 0.0%
9-May-18 1,312.78 1,314.46 1,317.78 1,304.48 -0.13% 5/9/2018 -0.1%
10-May-18 1,321.39 1,312.12 1,323.14 1,310.89 0.66% 5/10/2018 0.7%
11-May-18 1,318.22 1,321.57 1,326.49 1,317.94 -0.24% 5/11/2018 -0.2%
14-May-18 1,312.82 1,318.56 1,322.76 1,312.82 -0.41% 5/14/2018 -0.4%
15-May-18 1,290.64 1,313.09 1,315.24 1,288.71 -1.69% 5/15/2018 -1.7%
16-May-18 1,291.03 1,290.32 1,297.67 1,287.01 0.03% 5/16/2018 0.0%
17-May-18 1,291.00 1,291.13 1,295.29 1,286.41 0.00% 5/17/2018 0.0%
18-May-18 1,292.50 1,291.35 1,295.26 1,286.81 0.12% 5/18/2018 0.1%
21-May-18 1,292.68 1,290.90 1,293.53 1,282.15 0.01% 5/21/2018 0.0%
22-May-18 1,291.32 1,292.85 1,296.44 1,287.80 -0.11% 5/22/2018 -0.1%
23-May-18 1,293.75 1,291.50 1,298.59 1,288.61 0.19% 5/23/2018 0.2%
24-May-18 1,304.88 1,294.06 1,306.97 1,292.91 0.86% 5/24/2018 0.9%
25-May-18 1,301.61 1,304.44 1,308.24 1,300.05 -0.25% 5/25/2018 -0.3%
28-May-18 1,298.11 1,298.74 1,300.47 1,295.62 -0.27% 5/28/2018 -0.3%
29-May-18 1,298.86 1,298.68 1,307.14 1,294.30 0.06% 5/29/2018 0.1%
30-May-18 1,301.48 1,299.02 1,304.70 1,295.75 0.20% 5/30/2018 0.2%
31-May-18 1,298.32 1,301.51 1,306.86 1,297.90 -0.24% 5/31/2018 -0.2%
1-Jun-18 1,293.14 1,298.98 1,300.72 1,289.52 -0.40% 6/1/2018 -0.4%
4-Jun-18 1,291.98 1,293.16 1,298.47 1,290.27 -0.09% 6/4/2018 -0.1%
5-Jun-18 1,296.13 1,292.34 1,300.94 1,289.79 0.32% 6/5/2018 0.3%
6-Jun-18 1,297.00 1,297.15 1,302.85 1,294.63 0.07% 6/6/2018 0.1%
7-Jun-18 1,297.12 1,296.41 1,303.48 1,295.08 0.01% 6/7/2018 0.0%
8-Jun-18 1,298.75 1,297.32 1,301.27 1,294.20 0.13% 6/8/2018 0.1%
11-Jun-18 1,300.14 1,299.17 1,302.57 1,294.13 0.11% 6/11/2018 0.1%
12-Jun-18 1,295.97 1,300.09 1,300.88 1,293.00 -0.32% 6/12/2018 -0.3%
13-Jun-18 1,299.71 1,295.47 1,301.53 1,292.55 0.29% 6/13/2018 0.3%
14-Jun-18 1,302.22 1,299.85 1,309.69 1,297.34 0.19% 6/14/2018 0.2%
15-Jun-18 1,279.84 1,302.15 1,303.92 1,275.85 -1.72% 6/15/2018 -1.7%
18-Jun-18 1,278.31 1,279.16 1,282.02 1,277.08 -0.12% 6/18/2018 -0.1%
19-Jun-18 1,274.76 1,278.41 1,284.46 1,270.39 -0.28% 6/19/2018 -0.3%
20-Jun-18 1,268.10 1,274.75 1,276.64 1,267.80 -0.52% 6/20/2018 -0.5%
21-Jun-18 1,267.20 1,268.58 1,270.49 1,261.22 -0.07% 6/21/2018 -0.1%
22-Jun-18 1,269.28 1,267.70 1,271.79 1,266.90 0.16% 6/22/2018 0.2%
25-Jun-18 1,266.00 1,272.66 1,273.54 1,264.80 -0.26% 6/25/2018 -0.3%
26-Jun-18 1,258.99 1,265.72 1,268.03 1,254.51 -0.55% 6/26/2018 -0.6%
27-Jun-18 1,252.02 1,258.21 1,260.52 1,250.70 -0.55% 6/27/2018 -0.6%
28-Jun-18 1,248.28 1,251.91 1,254.65 1,245.71 -0.30% 6/28/2018 -0.3%
29-Jun-18 1,253.00 1,247.74 1,256.38 1,246.51 0.38% 6/29/2018 0.4%
2-Jul-18 1,241.97 1,253.50 1,254.61 1,239.59 -0.88% 7/2/2018 -0.9%
3-Jul-18 1,252.93 1,242.21 1,257.41 1,237.81 0.88% 7/3/2018 0.9%
4-Jul-18 1,256.95 1,252.42 1,261.85 1,252.16 0.32% 7/4/2018 0.3%
5-Jul-18 1,257.76 1,256.90 1,260.17 1,251.08 0.06% 7/5/2018 0.1%
6-Jul-18 1,254.99 1,257.97 1,259.53 1,252.93 -0.22% 7/6/2018 -0.2%
9-Jul-18 1,257.76 1,255.12 1,266.26 1,255.12 0.22% 7/9/2018 0.2%
10-Jul-18 1,255.65 1,257.69 1,260.70 1,247.23 -0.17% 7/10/2018 -0.2%
11-Jul-18 1,242.16 1,255.81 1,257.27 1,241.29 -1.07% 7/11/2018 -1.1%
12-Jul-18 1,247.14 1,242.06 1,248.94 1,241.38 0.40% 7/12/2018 0.4%
13-Jul-18 1,241.52 1,247.51 1,248.54 1,237.10 -0.45% 7/13/2018 -0.5%
 16-Jul-18 1,240.82 1,241.76 1,246.29 1,238.49 -0.06% 7/16/2018 -0.1%
17-Jul-18 1,227.51 1,240.83 1,245.35 1,225.97 -1.07% 7/17/2018 -1.1%
18-Jul-18 1,227.18 1,227.73 1,229.92 1,221.56 -0.03% 7/18/2018 0.0%
19-Jul-18 1,222.80 1,227.42 1,229.27 1,211.48 -0.36% 7/19/2018 -0.4%
20-Jul-18 1,231.76 1,223.49 1,232.68 1,215.84 0.73% 7/20/2018 0.7%
23-Jul-18 1,224.54 1,231.28 1,235.49 1,222.08 -0.59% 7/23/2018 -0.6%
24-Jul-18 1,224.55 1,225.06 1,229.83 1,218.25 0.00% 7/24/2018 0.0%
25-Jul-18 1,231.61 1,224.31 1,234.64 1,223.10 0.58% 7/25/2018 0.6%
26-Jul-18 1,222.67 1,231.31 1,235.57 1,222.17 -0.73% 7/26/2018 -0.7%
27-Jul-18 1,223.38 1,222.88 1,227.64 1,217.34 0.06% 7/27/2018 0.1%
30-Jul-18 1,221.80 1,223.05 1,225.59 1,219.05 -0.13% 7/30/2018 -0.1%
31-Jul-18 1,223.83 1,221.73 1,228.74 1,214.82 0.17% 7/31/2018 0.2%
1-Aug-18 1,216.05 1,224.00 1,225.36 1,215.76 -0.64% 8/1/2018 -0.6%
2-Aug-18 1,207.96 1,215.25 1,221.42 1,207.20 -0.67% 8/2/2018 -0.7%
3-Aug-18 1,213.43 1,208.01 1,220.41 1,204.40 0.45% 8/3/2018 0.5%
6-Aug-18 1,206.94 1,214.10 1,218.69 1,206.93 -0.53% 8/6/2018 -0.5%
7-Aug-18 1,211.02 1,207.67 1,216.54 1,207.67 0.34% 8/7/2018 0.3%
8-Aug-18 1,213.61 1,210.70 1,216.26 1,206.29 0.21% 8/8/2018 0.2%
9-Aug-18 1,212.35 1,213.89 1,217.65 1,210.72 -0.10% 8/9/2018 -0.1%
10-Aug-18 1,211.30 1,212.56 1,217.48 1,205.85 -0.09% 8/10/2018 -0.1%
13-Aug-18 1,193.64 1,211.26 1,214.23 1,191.75 -1.46% 8/13/2018 -1.5%
14-Aug-18 1,194.03 1,194.17 1,199.04 1,192.14 0.03% 8/14/2018 0.0%
15-Aug-18 1,174.88 1,194.50 1,195.22 1,173.33 -1.60% 8/15/2018 -1.6%
16-Aug-18 1,174.16 1,175.73 1,182.59 1,160.56 -0.06% 8/16/2018 -0.1%
17-Aug-18 1,184.77 1,173.72 1,185.42 1,172.03 0.90% 8/17/2018 0.9%
20-Aug-18 1,190.53 1,183.71 1,191.21 1,182.63 0.49% 8/20/2018 0.5%
21-Aug-18 1,196.12 1,190.59 1,197.38 1,187.50 0.47% 8/21/2018 0.5%
22-Aug-18 1,195.51 1,196.68 1,201.91 1,192.45 -0.05% 8/22/2018 -0.1%
23-Aug-18 1,185.31 1,195.83 1,197.00 1,183.67 -0.85% 8/23/2018 -0.9%
24-Aug-18 1,205.97 1,185.32 1,208.87 1,183.32 1.74% 8/24/2018 1.7%
27-Aug-18 1,211.35 1,206.92 1,212.75 1,202.84 0.45% 8/27/2018 0.5%
28-Aug-18 1,201.26 1,211.45 1,214.68 1,199.41 -0.83% 8/28/2018 -0.8%
29-Aug-18 1,206.66 1,201.28 1,207.73 1,200.90 0.45% 8/29/2018 0.5%
30-Aug-18 1,199.88 1,206.32 1,208.18 1,196.32 -0.56% 8/30/2018 -0.6%
31-Aug-18 1,201.09 1,200.34 1,209.17 1,198.43 0.10% 8/31/2018 0.1%
3-Sep-18 1,201.15 1,200.59 1,204.59 1,196.11 0.01% 9/3/2018 0.0%
4-Sep-18 1,191.35 1,201.29 1,202.31 1,189.55 -0.82% 9/4/2018 -0.8%
5-Sep-18 1,196.75 1,191.18 1,198.82 1,191.10 0.45% 9/5/2018 0.5%
6-Sep-18 1,200.14 1,197.19 1,207.36 1,195.59 0.28% 9/6/2018 0.3%
7-Sep-18 1,195.86 1,200.03 1,204.03 1,193.28 -0.36% 9/7/2018 -0.4%
10-Sep-18 1,195.88 1,195.12 1,198.92 1,191.52 0.00% 9/10/2018 0.0%
11-Sep-18 1,198.29 1,195.73 1,200.12 1,187.95 0.20% 9/11/2018 0.2%
12-Sep-18 1,206.19 1,198.93 1,209.22 1,192.90 0.66% 9/12/2018 0.7%
13-Sep-18 1,201.44 1,207.30 1,213.39 1,200.37 -0.39% 9/13/2018 -0.4%
14-Sep-18 1,193.71 1,201.76 1,208.98 1,193.13 -0.64% 9/14/2018 -0.6%
17-Sep-18 1,200.93 1,193.18 1,205.20 1,192.97 0.60% 9/17/2018 0.6%
18-Sep-18 1,198.35 1,202.14 1,204.28 1,196.21 -0.21% 9/18/2018 -0.2%
19-Sep-18 1,203.99 1,197.84 1,206.53 1,197.81 0.47% 9/19/2018 0.5%
20-Sep-18 1,207.58 1,204.16 1,209.14 1,201.47 0.30% 9/20/2018 0.3%
21-Sep-18 1,199.55 1,207.52 1,211.47 1,191.97 -0.66% 9/21/2018 -0.7%
24-Sep-18 1,198.86 1,198.56 1,204.48 1,194.23 -0.06% 9/24/2018 -0.1%
25-Sep-18 1,201.31 1,198.84 1,203.71 1,197.21 0.20% 9/25/2018 0.2%
26-Sep-18 1,194.46 1,201.23 1,202.84 1,190.53 -0.57% 9/26/2018 -0.6%
27-Sep-18 1,182.80 1,194.80 1,198.94 1,181.98 -0.98% 9/27/2018 -1.0%
28-Sep-18 1,192.09 1,183.21 1,194.00 1,180.74 0.79% 9/28/2018 0.8%
1-Oct-18 1,188.47 1,192.55 1,192.95 1,184.95 -0.30% 10/1/2018 -0.3%
2-Oct-18 1,203.10 1,189.20 1,208.65 1,188.57 1.23% 10/2/2018 1.2%
3-Oct-18 1,197.37 1,203.39 1,208.77 1,196.71 -0.48% 10/3/2018 -0.5%
4-Oct-18 1,199.66 1,197.35 1,207.11 1,195.76 0.19% 10/4/2018 0.2%
5-Oct-18 1,202.86 1,199.41 1,206.18 1,197.00 0.27% 10/5/2018 0.3%
8-Oct-18 1,188.01 1,203.14 1,204.49 1,183.58 -1.23% 10/8/2018 -1.2%
9-Oct-18 1,189.62 1,189.01 1,192.23 1,183.49 0.14% 10/9/2018 0.1%
10-Oct-18 1,194.78 1,189.59 1,195.19 1,185.22 0.43% 10/10/2018 0.4%
11-Oct-18 1,224.33 1,195.01 1,226.87 1,191.30 2.47% 10/11/2018 2.5%
12-Oct-18 1,217.93 1,224.17 1,224.45 1,215.61 -0.52% 10/12/2018 -0.5%
15-Oct-18 1,226.93 1,217.45 1,233.65 1,217.40 0.74% 10/15/2018 0.7%
16-Oct-18 1,224.43 1,227.12 1,232.77 1,223.35 -0.20% 10/16/2018 -0.2%
17-Oct-18 1,222.68 1,224.08 1,229.90 1,220.32 -0.14% 10/17/2018 -0.1%
18-Oct-18 1,225.75 1,222.35 1,230.85 1,218.78 0.25% 10/18/2018 0.3%
19-Oct-18 1,226.32 1,225.66 1,231.07 1,223.03 0.05% 10/19/2018 0.1%
22-Oct-18 1,222.17 1,228.61 1,230.18 1,220.30 -0.34% 10/22/2018 -0.3%
23-Oct-18 1,230.49 1,222.32 1,240.00 1,221.72 0.68% 10/23/2018 0.7%
24-Oct-18 1,234.22 1,231.06 1,234.27 1,225.74 0.30% 10/24/2018 0.3%
25-Oct-18 1,232.23 1,234.59 1,239.85 1,228.08 -0.16% 10/25/2018 -0.2%
26-Oct-18 1,233.59 1,232.24 1,243.73 1,229.80 0.11% 10/26/2018 0.1%
29-Oct-18 1,229.74 1,234.16 1,235.79 1,224.45 -0.31% 10/29/2018 -0.3%
30-Oct-18 1,223.44 1,230.17 1,231.45 1,220.22 -0.51% 10/30/2018 -0.5%
31-Oct-18 1,214.54 1,223.00 1,223.70 1,211.92 -0.73% 10/31/2018 -0.7%
1-Nov-18 1,233.24 1,215.20 1,237.83 1,214.84 1.54% 11/1/2018 1.5%
2-Nov-18 1,232.89 1,234.04 1,236.79 1,229.85 -0.03% 11/2/2018 0.0%
5-Nov-18 1,231.30 1,233.36 1,235.46 1,226.88 -0.13% 11/5/2018 -0.1%
6-Nov-18 1,226.80 1,231.66 1,236.31 1,223.41 -0.37% 11/6/2018 -0.4%
7-Nov-18 1,226.11 1,227.24 1,236.23 1,223.31 -0.06% 11/7/2018 -0.1%
8-Nov-18 1,223.54 1,225.99 1,227.05 1,219.63 -0.21% 11/8/2018 -0.2%
9-Nov-18 1,209.60 1,223.88 1,223.97 1,206.52 -1.14% 11/9/2018 -1.1%
12-Nov-18 1,200.65 1,209.46 1,211.45 1,200.18 -0.74% 11/12/2018 -0.7%
13-Nov-18 1,202.35 1,200.96 1,205.57 1,196.29 0.14% 11/13/2018 0.1%
14-Nov-18 1,210.91 1,202.26 1,216.33 1,197.12 0.71% 11/14/2018 0.7%
15-Nov-18 1,213.00 1,210.87 1,216.36 1,207.56 0.17% 11/15/2018 0.2%
16-Nov-18 1,221.47 1,213.02 1,225.37 1,212.48 0.70% 11/16/2018 0.7%
19-Nov-18 1,224.05 1,221.76 1,225.26 1,217.52 0.21% 11/19/2018 0.2%
20-Nov-18 1,221.55 1,224.37 1,229.17 1,219.67 -0.20% 11/20/2018 -0.2%
21-Nov-18 1,226.02 1,221.55 1,230.15 1,219.23 0.37% 11/21/2018 0.4%
22-Nov-18 1,227.45 1,226.69 1,229.80 1,225.30 0.12% 11/22/2018 0.1%
23-Nov-18 1,223.19 1,227.33 1,229.27 1,220.53 -0.35% 11/23/2018 -0.4%
26-Nov-18 1,222.37 1,224.00 1,228.13 1,221.14 -0.07% 11/26/2018 -0.1%
27-Nov-18 1,214.69 1,222.65 1,225.60 1,211.74 -0.63% 11/27/2018 -0.6%
28-Nov-18 1,221.11 1,214.64 1,226.32 1,210.73 0.53% 11/28/2018 0.5%
29-Nov-18 1,223.99 1,221.43 1,229.35 1,220.49 0.24% 11/29/2018 0.2%
30-Nov-18 1,221.97 1,223.97 1,225.65 1,216.24 -0.17% 11/30/2018 -0.2%
3-Dec-18 1,231.08 1,223.12 1,234.94 1,221.09 0.75% 12/3/2018 0.8%
4-Dec-18 1,238.55 1,231.35 1,242.24 1,230.41 0.61% 12/4/2018 0.6%
5-Dec-18 1,237.56 1,238.54 1,239.35 1,232.96 -0.08% 12/5/2018 -0.1%
6-Dec-18 1,237.99 1,237.87 1,244.70 1,234.64 0.03% 12/6/2018 0.0%
7-Dec-18 1,248.10 1,238.32 1,250.42 1,237.49 0.82% 12/7/2018 0.8%
10-Dec-18 1,244.59 1,250.43 1,250.62 1,241.21 -0.28% 12/10/2018 -0.3%
11-Dec-18 1,242.94 1,244.53 1,249.62 1,240.55 -0.13% 12/11/2018 -0.1%
12-Dec-18 1,245.80 1,243.25 1,247.56 1,241.95 0.23% 12/12/2018 0.2%
13-Dec-18 1,242.46 1,246.02 1,247.13 1,240.23 -0.27% 12/13/2018 -0.3%
14-Dec-18 1,238.21 1,242.41 1,243.11 1,232.48 -0.34% 12/14/2018 -0.3%
17-Dec-18 1,245.91 1,237.25 1,248.18 1,235.47 0.62% 12/17/2018 0.6%
18-Dec-18 1,249.38 1,246.01 1,250.36 1,244.44 0.28% 12/18/2018 0.3%
19-Dec-18 1,243.39 1,249.67 1,258.41 1,241.54 -0.48% 12/19/2018 -0.5%
20-Dec-18 1,260.14 1,243.70 1,266.79 1,242.89 1.35% 12/20/2018 1.4%
21-Dec-18 1,256.01 1,260.10 1,262.84 1,253.37 -0.33% 12/21/2018 -0.3%
24-Dec-18 1,269.13 1,259.09 1,270.13 1,258.34 1.04% 12/24/2018 1.0%
26-Dec-18 1,266.98 1,270.33 1,279.14 1,264.34 -0.17% 12/25/2018 1.0%
27-Dec-18 1,275.22 1,266.89 1,279.04 1,266.09 0.65% 12/26/2018 -0.2%
28-Dec-18 1,280.75 1,275.22 1,282.17 1,273.98 0.43% 12/27/2018 0.7%
31-Dec-18 1,282.82 1,280.08 1,284.18 1,277.09 0.16% 12/28/2018 0.4%
1-Jan-19 1,282.62 1,283.13 1,283.24 1,282.62 -0.02% 12/31/2018 0.2%
2-Jan-19 1,284.77 1,281.62 1,288.69 1,278.33 0.17% 1/1/2019 0.0%
3-Jan-19 1,293.99 1,285.12 1,295.27 1,284.16 0.72% 1/2/2019 0.2%
4-Jan-19 1,284.92 1,294.06 1,298.51 1,276.49 -0.70% 1/3/2019 0.7%
7-Jan-19 1,288.67 1,285.78 1,295.14 1,282.29 0.29% 1/4/2019 -0.7%
8-Jan-19 1,285.35 1,289.13 1,290.69 1,279.20 -0.26% 1/7/2019 0.3%
9-Jan-19 1,293.13 1,285.36 1,293.95 1,279.63 0.61% 1/8/2019 -0.3%
10-Jan-19 1,286.38 1,293.11 1,297.14 1,285.81 -0.52% 1/9/2019 0.6%
11-Jan-19 1,288.00 1,286.72 1,295.65 1,286.25 0.13% 1/10/2019 -0.5%
14-Jan-19 1,291.73 1,287.16 1,295.90 1,287.16 0.29% 1/11/2019 0.1%
15-Jan-19 1,289.31 1,291.76 1,294.70 1,286.37 -0.19% 1/14/2019 0.3%
16-Jan-19 1,293.52 1,289.13 1,295.02 1,287.59 0.33% 1/15/2019 -0.2%
17-Jan-19 1,291.90 1,293.99 1,295.84 1,288.96 -0.13% 1/16/2019 0.3%
18-Jan-19 1,281.49 1,292.18 1,292.86 1,280.64 -0.81% 1/17/2019 -0.1%
21-Jan-19 1,280.28 1,281.75 1,284.29 1,277.06 -0.09% 1/18/2019 -0.8%
 22-Jan-19 1,285.04 1,279.73 1,285.84 1,277.25 0.37% 1/21/2019 -0.1%
23-Jan-19 1,282.39 1,285.34 1,286.92 1,278.38 -0.21% 1/22/2019 0.4%
24-Jan-19 1,280.94 1,282.74 1,285.15 1,276.97 -0.11% 1/23/2019 -0.2%
25-Jan-19 1,303.22 1,280.94 1,303.69 1,279.39 1.74% 1/24/2019 -0.1%
28-Jan-19 1,303.53 1,303.49 1,304.49 1,297.26 0.02% 1/25/2019 1.7%
29-Jan-19 1,311.93 1,303.53 1,312.05 1,302.12 0.64% 1/28/2019 0.0%
30-Jan-19 1,319.91 1,312.27 1,323.74 1,308.81 0.61% 1/29/2019 0.6%
31-Jan-19 1,320.94 1,320.18 1,326.68 1,317.55 0.08% 1/30/2019 0.6%
1-Feb-19 1,318.00 1,320.95 1,323.58 1,315.66 -0.22% 1/31/2019 0.1%
4-Feb-19 1,311.75 1,317.55 1,318.80 1,308.26 -0.47% 2/1/2019 -0.2%
5-Feb-19 1,315.01 1,311.75 1,316.86 1,310.30 0.25% 2/4/2019 -0.5%
6-Feb-19 1,306.22 1,315.03 1,315.88 1,305.38 -0.67% 2/5/2019 0.3%
7-Feb-19 1,310.09 1,305.87 1,311.99 1,302.17 0.30% 2/6/2019 -0.7%
8-Feb-19 1,314.07 1,310.14 1,315.72 1,307.23 0.30% 2/7/2019 0.3%
11-Feb-19 1,308.33 1,314.22 1,314.88 1,303.58 -0.44% 2/8/2019 0.3%
12-Feb-19 1,310.89 1,308.55 1,315.12 1,306.64 0.20% 2/11/2019 -0.4%
13-Feb-19 1,306.19 1,310.88 1,318.19 1,304.50 -0.36% 2/12/2019 0.2%
14-Feb-19 1,312.55 1,306.16 1,314.43 1,302.63 0.49% 2/13/2019 -0.4%
15-Feb-19 1,321.41 1,312.98 1,322.98 1,311.16 0.68% 2/14/2019 0.5%
18-Feb-19 1,326.90 1,321.95 1,328.39 1,321.11 0.42% 2/15/2019 0.7%
19-Feb-19 1,341.16 1,325.90 1,341.87 1,322.33 1.07% 2/18/2019 0.4%
20-Feb-19 1,338.49 1,341.25 1,346.81 1,336.63 -0.20% 2/19/2019 1.1%
21-Feb-19 1,323.49 1,338.89 1,341.88 1,322.24 -1.12% 2/20/2019 -0.2%
22-Feb-19 1,327.80 1,323.52 1,333.17 1,321.16 0.33% 2/21/2019 -1.1%
25-Feb-19 1,327.12 1,328.57 1,332.59 1,325.03 -0.05% 2/22/2019 0.3%
26-Feb-19 1,328.96 1,327.44 1,330.59 1,323.61 0.14% 2/25/2019 -0.1%
27-Feb-19 1,319.88 1,328.91 1,329.63 1,316.51 -0.68% 2/26/2019 0.1%
28-Feb-19 1,313.05 1,320.18 1,327.42 1,312.54 -0.52% 2/27/2019 -0.7%
1-Mar-19 1,293.56 1,312.81 1,315.33 1,290.16 -1.48% 2/28/2019 -0.5%
4-Mar-19 1,286.66 1,293.62 1,297.11 1,282.75 -0.53% 3/1/2019 -1.5%
5-Mar-19 1,287.43 1,286.67 1,289.75 1,280.95 0.06% 3/4/2019 -0.5%
6-Mar-19 1,286.76 1,287.62 1,291.07 1,283.45 -0.05% 3/5/2019 0.1%
7-Mar-19 1,285.74 1,286.71 1,289.06 1,281.16 -0.08% 3/6/2019 -0.1%
8-Mar-19 1,298.39 1,285.91 1,300.99 1,285.29 0.98% 3/7/2019 -0.1%
11-Mar-19 1,294.25 1,298.70 1,299.27 1,290.15 -0.32% 3/8/2019 1.0%
12-Mar-19 1,302.01 1,293.71 1,302.19 1,292.06 0.60% 3/11/2019 -0.3%
13-Mar-19 1,309.28 1,302.01 1,311.33 1,300.56 0.56% 3/12/2019 0.6%
14-Mar-19 1,296.28 1,309.61 1,310.46 1,292.75 -0.99% 3/13/2019 0.6%
15-Mar-19 1,301.38 1,295.74 1,306.58 1,293.66 0.39% 3/14/2019 -1.0%
18-Mar-19 1,303.70 1,301.64 1,306.78 1,298.12 0.18% 3/15/2019 0.4%
19-Mar-19 1,306.55 1,303.45 1,311.07 1,302.45 0.22% 3/18/2019 0.2%
20-Mar-19 1,312.48 1,305.61 1,316.83 1,298.50 0.45% 3/19/2019 0.2%
21-Mar-19 1,309.45 1,312.64 1,320.47 1,303.25 -0.23% 3/20/2019 0.5%
22-Mar-19 1,313.38 1,309.14 1,315.08 1,306.81 0.30% 3/21/2019 -0.2%
25-Mar-19 1,321.90 1,313.05 1,324.43 1,310.80 0.65% 3/22/2019 0.3%
26-Mar-19 1,315.51 1,321.51 1,323.24 1,312.51 -0.48% 3/25/2019 0.7%
27-Mar-19 1,309.87 1,315.81 1,319.57 1,308.07 -0.43% 3/26/2019 -0.5%
28-Mar-19 1,290.55 1,309.85 1,312.63 1,288.70 -1.47% 3/27/2019 -0.4%
29-Mar-19 1,292.15 1,290.14 1,299.82 1,286.60 0.12% 3/28/2019 -1.5%
1-Apr-19 1,287.66 1,291.33 1,297.04 1,286.50 -0.35% 3/29/2019 0.1%
2-Apr-19 1,293.15 1,287.55 1,293.15 1,285.16 0.43% 4/1/2019 -0.4%
3-Apr-19 1,289.90 1,292.21 1,294.67 1,288.20 -0.25% 4/2/2019 0.4%
4-Apr-19 1,292.38 1,289.95 1,294.36 1,280.84 0.19% 4/3/2019 -0.3%
5-Apr-19 1,291.70 1,292.46 1,293.77 1,284.46 -0.05% 4/4/2019 0.2%
8-Apr-19 1,297.41 1,291.65 1,303.86 1,291.35 0.44% 4/5/2019 -0.1%
9-Apr-19 1,304.13 1,297.24 1,306.34 1,296.55 0.52% 4/8/2019 0.4%
10-Apr-19 1,308.05 1,303.96 1,310.75 1,300.89 0.30% 4/9/2019 0.5%
11-Apr-19 1,292.60 1,307.95 1,309.36 1,289.45 -1.18% 4/10/2019 0.3%
12-Apr-19 1,290.40 1,292.30 1,296.05 1,290.11 -0.17% 4/11/2019 -1.2%
15-Apr-19 1,287.88 1,290.45 1,292.01 1,282.21 -0.20% 4/12/2019 -0.2%
16-Apr-19 1,276.57 1,287.91 1,289.00 1,273.10 -0.88% 4/15/2019 -0.2%
17-Apr-19 1,274.14 1,276.86 1,280.06 1,272.93 -0.19% 4/16/2019 -0.9%
18-Apr-19 1,275.39 1,273.38 1,277.95 1,271.02 0.10% 4/17/2019 -0.2%
22-Apr-19 1,274.92 1,275.83 1,279.96 1,273.45 -0.04% 4/18/2019 0.1%
23-Apr-19 1,272.40 1,275.26 1,276.66 1,266.15 -0.20% 4/19/2019 0.1%
24-Apr-19 1,275.36 1,272.31 1,278.74 1,268.55 0.23% 4/22/2019 0.0%
25-Apr-19 1,277.35 1,275.60 1,282.78 1,273.50 0.16% 4/23/2019 -0.2%
26-Apr-19 1,286.25 1,277.42 1,288.99 1,276.05 0.70% 4/24/2019 0.2%
29-Apr-19 1,279.80 1,286.40 1,286.81 1,277.78 -0.50% 4/25/2019 0.2%
30-Apr-19 1,283.60 1,279.98 1,286.39 1,279.54 0.30% 4/26/2019 0.7%
1-May-19 1,276.61 1,283.46 1,287.21 1,272.99 -0.54% 4/29/2019 -0.5%
2-May-19 1,270.54 1,276.81 1,278.18 1,266.10 -0.48% 4/30/2019 0.3%
3-May-19 1,279.19 1,270.61 1,282.67 1,268.81 0.68% 5/1/2019 -0.5%
6-May-19 1,280.33 1,281.06 1,285.76 1,276.60 0.09% 5/2/2019 -0.5%
7-May-19 1,285.15 1,281.55 1,286.74 1,278.50 0.38% 5/3/2019 0.7%
8-May-19 1,280.93 1,284.16 1,291.79 1,279.35 -0.33% 5/6/2019 0.1%
9-May-19 1,284.14 1,280.49 1,288.52 1,279.41 0.25% 5/7/2019 0.4%
10-May-19 1,286.00 1,284.36 1,289.73 1,283.21 0.14% 5/8/2019 -0.3%
13-May-19 1,299.90 1,286.56 1,301.35 1,281.60 1.08% 5/9/2019 0.3%
14-May-19 1,297.03 1,300.11 1,303.51 1,293.33 -0.22% 5/10/2019 0.1%
15-May-19 1,296.66 1,297.17 1,301.02 1,292.70 -0.03% 5/13/2019 1.1%
16-May-19 1,286.65 1,296.75 1,298.92 1,283.95 -0.77% 5/14/2019 -0.2%
17-May-19 1,277.55 1,286.50 1,289.29 1,274.91 -0.71% 5/15/2019 0.0%
20-May-19 1,277.74 1,277.80 1,279.14 1,273.47 0.01% 5/16/2019 -0.8%
21-May-19 1,274.97 1,277.95 1,278.06 1,269.22 -0.22% 5/17/2019 -0.7%
22-May-19 1,273.62 1,274.61 1,277.42 1,272.15 -0.11% 5/20/2019 0.0%
23-May-19 1,283.45 1,273.80 1,287.63 1,272.58 0.77% 5/21/2019 -0.2%
24-May-19 1,284.89 1,283.40 1,285.42 1,280.45 0.11% 5/22/2019 -0.1%
27-May-19 1,285.20 1,285.80 1,287.72 1,283.80 0.02% 5/23/2019 0.8%
28-May-19 1,279.49 1,285.59 1,286.86 1,276.07 -0.44% 5/24/2019 0.1%
29-May-19 1,279.60 1,279.71 1,285.77 1,278.87 0.01% 5/27/2019 0.0%
30-May-19 1,288.85 1,279.71 1,289.22 1,274.79 0.72% 5/28/2019 -0.4%
31-May-19 1,305.65 1,288.35 1,307.04 1,288.09 1.30% 5/29/2019 0.0%
3-Jun-19 1,325.17 1,307.55 1,328.30 1,306.70 1.50% 5/30/2019 0.7%
4-Jun-19 1,325.28 1,325.05 1,329.38 1,319.98 0.01% 5/31/2019 1.3%
5-Jun-19 1,330.18 1,325.50 1,344.26 1,324.60 0.37% 6/3/2019 1.5%
6-Jun-19 1,335.55 1,332.36 1,340.43 1,327.80 0.40% 6/4/2019 0.0%
7-Jun-19 1,340.70 1,335.60 1,348.48 1,330.08 0.39% 6/5/2019 0.4%
10-Jun-19 1,328.13 1,335.96 1,337.84 1,324.90 -0.94% 6/6/2019 0.4%
11-Jun-19 1,326.91 1,328.26 1,330.06 1,319.60 -0.09% 6/7/2019 0.4%
12-Jun-19 1,333.55 1,326.78 1,338.62 1,326.18 0.50% 6/10/2019 -0.9%
13-Jun-19 1,342.35 1,334.00 1,343.43 1,332.27 0.66% 6/11/2019 -0.1%
14-Jun-19 1,341.58 1,341.55 1,358.29 1,337.83 -0.06% 6/12/2019 0.5%
17-Jun-19 1,339.54 1,341.91 1,343.38 1,332.70 -0.15% 6/13/2019 0.7%
18-Jun-19 1,346.48 1,340.09 1,354.60 1,338.65 0.52% 6/14/2019 -0.1%
19-Jun-19 1,360.27 1,346.56 1,362.50 1,341.15 1.02% 6/17/2019 -0.2%
20-Jun-19 1,388.18 1,360.36 1,393.24 1,357.80 2.05% 6/18/2019 0.5%
21-Jun-19 1,399.05 1,388.22 1,411.18 1,382.40 0.78% 6/19/2019 1.0%
24-Jun-19 1,419.55 1,401.35 1,421.30 1,400.48 1.47% 6/20/2019 2.1%
25-Jun-19 1,423.25 1,419.17 1,439.03 1,412.30 0.26% 6/21/2019 0.8%
26-Jun-19 1,408.75 1,423.91 1,424.06 1,402.38 -1.02% 6/24/2019 1.5%
27-Jun-19 1,409.68 1,409.56 1,412.00 1,400.25 0.07% 6/25/2019 0.3%
28-Jun-19 1,409.50 1,409.56 1,424.64 1,406.81 -0.01% 6/26/2019 -1.0%
1-Jul-19 1,384.31 1,392.83 1,397.56 1,381.76 -1.79% 6/27/2019 0.1%
2-Jul-19 1,418.44 1,383.40 1,419.72 1,383.40 2.47% 6/28/2019 0.0%
3-Jul-19 1,418.94 1,419.95 1,436.39 1,412.48 0.04% 7/1/2019 -1.8%
4-Jul-19 1,415.64 1,419.80 1,422.00 1,410.59 -0.23% 7/2/2019 2.5%
5-Jul-19 1,399.95 1,415.81 1,424.36 1,386.92 -1.11% 7/3/2019 0.0%
8-Jul-19 1,395.50 1,399.95 1,407.90 1,391.75 -0.32% 7/4/2019 -0.2%
9-Jul-19 1,397.90 1,395.30 1,399.90 1,386.21 0.17% 7/5/2019 -1.1%
10-Jul-19 1,419.00 1,397.80 1,419.20 1,389.75 1.51% 7/8/2019 -0.3%
11-Jul-19 1,404.00 1,419.40 1,426.40 1,401.60 -1.06% 7/9/2019 0.2%
12-Jul-19 1,415.74 1,403.85 1,416.88 1,403.06 0.84% 7/10/2019 1.5%
15-Jul-19 1,414.08 1,415.90 1,419.75 1,407.76 -0.12% 7/11/2019 -1.1%
16-Jul-19 1,406.33 1,414.69 1,418.43 1,401.18 -0.55% 7/12/2019 0.8%
17-Jul-19 1,426.80 1,406.41 1,427.00 1,399.95 1.46% 7/15/2019 -0.1%
18-Jul-19 1,446.30 1,426.90 1,448.30 1,414.66 1.37% 7/16/2019 -0.6%
19-Jul-19 1,425.30 1,446.38 1,452.98 1,420.29 -1.45% 7/17/2019 1.5%
22-Jul-19 1,425.12 1,425.15 1,429.83 1,422.35 -0.01% 7/18/2019 1.4%
23-Jul-19 1,417.39 1,425.15 1,429.25 1,414.20 -0.54% 7/19/2019 -1.5%
24-Jul-19 1,425.90 1,417.26 1,429.30 1,416.20 0.60% 7/22/2019 0.0%
25-Jul-19 1,414.53 1,426.60 1,433.86 1,411.17 -0.80% 7/23/2019 -0.5%
26-Jul-19 1,418.69 1,414.59 1,424.80 1,413.77 0.29% 7/24/2019 0.6%
29-Jul-19 1,426.94 1,419.04 1,428.25 1,416.86 0.58% 7/25/2019 -0.8%
30-Jul-19 1,430.85 1,426.71 1,433.03 1,421.91 0.27% 7/26/2019 0.3%
 31-Jul-19 1,413.80 1,430.91 1,432.94 1,411.35 -1.19% 7/29/2019 0.6%
1-Aug-19 1,445.31 1,411.21 1,445.81 1,400.56 2.23% 7/30/2019 0.3%
2-Aug-19 1,440.70 1,445.66 1,448.05 1,430.08 -0.32% 7/31/2019 -1.2%
5-Aug-19 1,463.80 1,440.60 1,469.80 1,436.90 1.60% 8/1/2019 2.2%
6-Aug-19 1,474.27 1,464.20 1,475.21 1,456.65 0.72% 8/2/2019 -0.3%
7-Aug-19 1,501.20 1,474.25 1,510.40 1,472.36 1.83% 8/5/2019 1.6%
8-Aug-19 1,500.95 1,501.95 1,510.35 1,490.74 -0.02% 8/6/2019 0.7%
9-Aug-19 1,497.24 1,501.40 1,508.40 1,494.62 -0.25% 8/7/2019 1.8%
12-Aug-19 1,511.40 1,497.51 1,517.71 1,487.68 0.95% 8/8/2019 0.0%
13-Aug-19 1,501.39 1,510.61 1,534.56 1,481.31 -0.66% 8/9/2019 -0.3%
14-Aug-19 1,516.34 1,501.38 1,524.10 1,494.25 1.00% 8/12/2019 1.0%
15-Aug-19 1,523.20 1,516.74 1,526.76 1,508.25 0.45% 8/13/2019 -0.7%
16-Aug-19 1,514.15 1,524.00 1,527.80 1,504.20 -0.59% 8/14/2019 1.0%
19-Aug-19 1,495.30 1,511.00 1,512.90 1,492.40 -1.24% 8/15/2019 0.5%
20-Aug-19 1,507.10 1,495.55 1,508.39 1,492.75 0.79% 8/16/2019 -0.6%
21-Aug-19 1,502.30 1,507.70 1,508.40 1,496.10 -0.32% 8/19/2019 -1.2%
22-Aug-19 1,498.80 1,502.10 1,504.60 1,491.70 -0.23% 8/20/2019 0.8%
23-Aug-19 1,526.85 1,499.55 1,530.43 1,493.45 1.87% 8/21/2019 -0.3%
26-Aug-19 1,526.35 1,539.25 1,554.91 1,524.55 -0.03% 8/22/2019 -0.2%
27-Aug-19 1,542.64 1,526.25 1,544.63 1,524.75 1.07% 8/23/2019 1.9%
28-Aug-19 1,539.10 1,541.69 1,547.10 1,531.50 -0.23% 8/26/2019 0.0%
29-Aug-19 1,527.70 1,539.20 1,550.70 1,519.40 -0.74% 8/27/2019 1.1%
30-Aug-19 1,520.25 1,527.60 1,533.40 1,517.51 -0.49% 8/28/2019 -0.2%
2-Sep-19 1,530.59 1,520.05 1,533.77 1,519.05 0.68% 8/29/2019 -0.7%
3-Sep-19 1,547.00 1,529.60 1,549.80 1,521.40 1.07% 8/30/2019 -0.5%
4-Sep-19 1,552.60 1,547.05 1,557.25 1,533.68 0.36% 9/2/2019 0.7%
5-Sep-19 1,519.35 1,552.45 1,553.25 1,509.28 -2.14% 9/3/2019 1.1%
6-Sep-19 1,506.95 1,519.25 1,527.70 1,502.75 -0.82% 9/4/2019 0.4%
9-Sep-19 1,498.95 1,507.10 1,515.50 1,497.60 -0.53% 9/5/2019 -2.1%
10-Sep-19 1,486.40 1,499.60 1,501.90 1,484.80 -0.84% 9/6/2019 -0.8%
11-Sep-19 1,497.60 1,486.45 1,498.41 1,484.90 0.75% 9/9/2019 -0.5%
12-Sep-19 1,498.95 1,497.45 1,523.86 1,488.65 0.09% 9/10/2019 -0.8%
13-Sep-19 1,488.70 1,498.45 1,509.06 1,485.51 -0.68% 9/11/2019 0.8%
16-Sep-19 1,498.80 1,503.59 1,512.81 1,496.20 0.68% 9/12/2019 0.1%
17-Sep-19 1,503.10 1,499.45 1,507.90 1,493.90 0.29% 9/13/2019 -0.7%
18-Sep-19 1,493.90 1,501.40 1,511.25 1,484.41 -0.61% 9/16/2019 0.7%
19-Sep-19 1,499.20 1,493.60 1,504.20 1,488.80 0.35% 9/17/2019 0.3%
20-Sep-19 1,517.15 1,499.60 1,517.21 1,498.00 1.20% 9/18/2019 -0.6%
23-Sep-19 1,522.12 1,516.65 1,527.05 1,511.35 0.33% 9/19/2019 0.4%
24-Sep-19 1,532.30 1,522.50 1,536.10 1,515.95 0.67% 9/20/2019 1.2%
25-Sep-19 1,504.15 1,531.60 1,535.40 1,501.41 -1.84% 9/23/2019 0.3%
26-Sep-19 1,505.80 1,503.89 1,512.60 1,501.74 0.11% 9/24/2019 0.7%
27-Sep-19 1,496.94 1,506.18 1,507.79 1,486.98 -0.59% 9/25/2019 -1.8%
30-Sep-19 1,472.25 1,497.08 1,500.50 1,464.24 -1.65% 9/26/2019 0.1%
1-Oct-19 1,478.98 1,472.30 1,487.42 1,458.90 0.46% 9/27/2019 -0.6%
 2-Oct-19 1,499.51 1,479.19 1,504.98 1,474.25 1.39% 9/30/2019 -1.7%
3-Oct-19 1,505.00 1,499.55 1,518.75 1,495.85 0.37% 10/1/2019 0.5%
4-Oct-19 1,504.60 1,505.19 1,510.94 1,497.01 -0.03% 10/2/2019 1.4%
7-Oct-19 1,493.60 1,504.76 1,509.47 1,489.94 -0.73% 10/3/2019 0.4%
8-Oct-19 1,505.51 1,493.40 1,508.56 1,487.49 0.80% 10/4/2019 0.0%
9-Oct-19 1,505.70 1,506.06 1,511.60 1,499.70 0.01% 10/7/2019 -0.7%
10-Oct-19 1,494.30 1,505.60 1,517.07 1,491.40 -0.76% 10/8/2019 0.8%
11-Oct-19 1,489.85 1,494.46 1,503.49 1,474.30 -0.30% 10/9/2019 0.0%
14-Oct-19 1,492.90 1,488.60 1,497.10 1,482.60 0.20% 10/10/2019 -0.8%
15-Oct-19 1,481.17 1,493.25 1,497.99 1,477.46 -0.79% 10/11/2019 -0.3%
16-Oct-19 1,489.77 1,481.28 1,491.60 1,477.05 0.58% 10/14/2019 0.2%
17-Oct-19 1,491.89 1,490.40 1,497.43 1,483.35 0.14% 10/15/2019 -0.8%
18-Oct-19 1,490.10 1,492.32 1,494.33 1,484.80 -0.12% 10/16/2019 0.6%
21-Oct-19 1,484.50 1,492.02 1,495.31 1,481.75 -0.38% 10/17/2019 0.1%
22-Oct-19 1,488.05 1,484.66 1,489.17 1,480.84 0.24% 10/18/2019 -0.1%
23-Oct-19 1,492.10 1,488.20 1,496.24 1,487.49 0.27% 10/21/2019 -0.4%
24-Oct-19 1,503.65 1,492.30 1,504.21 1,488.02 0.77% 10/22/2019 0.2%
25-Oct-19 1,504.73 1,504.75 1,518.10 1,500.55 0.07% 10/23/2019 0.3%
28-Oct-19 1,492.69 1,504.21 1,508.36 1,489.65 -0.80% 10/24/2019 0.8%
29-Oct-19 1,487.60 1,492.64 1,495.00 1,483.71 -0.34% 10/25/2019 0.1%
30-Oct-19 1,495.40 1,487.60 1,496.80 1,481.02 0.52% 10/28/2019 -0.8%
31-Oct-19 1,513.36 1,496.39 1,514.39 1,493.64 1.20% 10/29/2019 -0.3%
1-Nov-19 1,513.95 1,513.53 1,515.81 1,503.30 0.04% 10/30/2019 0.5%
4-Nov-19 1,509.63 1,513.80 1,514.93 1,504.46 -0.29% 10/31/2019 1.2%
5-Nov-19 1,484.10 1,509.64 1,509.90 1,479.35 -1.69% 11/1/2019 0.0%
6-Nov-19 1,490.46 1,484.10 1,494.30 1,482.21 0.43% 11/4/2019 -0.3%
7-Nov-19 1,468.07 1,490.29 1,492.32 1,461.00 -1.50% 11/5/2019 -1.7%
8-Nov-19 1,458.66 1,468.01 1,473.25 1,456.05 -0.64% 11/6/2019 0.4%
11-Nov-19 1,455.90 1,458.96 1,466.59 1,448.14 -0.19% 11/7/2019 -1.5%
12-Nov-19 1,457.19 1,455.79 1,460.32 1,445.43 0.09% 11/8/2019 -0.6%
13-Nov-19 1,463.19 1,457.19 1,467.14 1,455.90 0.41% 11/11/2019 -0.2%
14-Nov-19 1,471.20 1,463.18 1,474.48 1,460.76 0.55% 11/12/2019 0.1%
15-Nov-19 1,467.37 1,471.20 1,471.43 1,462.05 -0.26% 11/13/2019 0.4%
18-Nov-19 1,470.85 1,467.51 1,474.10 1,455.97 0.24% 11/14/2019 0.6%
19-Nov-19 1,472.38 1,470.85 1,475.50 1,464.30 0.10% 11/15/2019 -0.3%
20-Nov-19 1,471.25 1,472.39 1,478.90 1,465.66 -0.08% 11/18/2019 0.2%
21-Nov-19 1,464.40 1,471.40 1,475.85 1,462.43 -0.47% 11/19/2019 0.1%
22-Nov-19 1,462.29 1,464.40 1,473.15 1,461.00 -0.14% 11/20/2019 -0.1%
25-Nov-19 1,454.03 1,460.60 1,462.21 1,453.72 -0.56% 11/21/2019 -0.5%
26-Nov-19 1,460.66 1,453.96 1,462.94 1,450.18 0.46% 11/22/2019 -0.1%
27-Nov-19 1,456.50 1,460.56 1,461.30 1,452.65 -0.29% 11/25/2019 -0.6%
28-Nov-19 1,456.09 1,456.88 1,458.34 1,454.47 -0.03% 11/26/2019 0.5%
29-Nov-19 1,466.48 1,456.13 1,466.59 1,453.13 0.71% 11/27/2019 -0.3%
2-Dec-19 1,462.72 1,461.85 1,465.10 1,454.00 -0.26% 11/28/2019 0.0%
3-Dec-19 1,476.70 1,462.71 1,481.90 1,459.90 0.96% 11/29/2019 0.7%
 4-Dec-19 1,475.68 1,476.62 1,484.10 1,471.55 -0.07% 12/2/2019 -0.3%
5-Dec-19 1,476.05 1,475.57 1,480.50 1,473.05 0.03% 12/3/2019 1.0%
6-Dec-19 1,460.09 1,476.07 1,479.63 1,458.79 -1.08% 12/4/2019 1.0%
9-Dec-19 1,461.19 1,460.06 1,465.38 1,459.16 0.08% 12/5/2019 1.0%
10-Dec-19 1,463.98 1,461.16 1,469.21 1,460.00 0.19% 12/6/2019 1.0%
11-Dec-19 1,474.67 1,463.94 1,478.56 1,462.91 0.73% 12/9/2019 1.0%
12-Dec-19 1,465.10 1,474.64 1,486.90 1,462.06 -0.65% 12/12/2019 1.0%
13-Dec-19 1,475.76 1,465.23 1,478.05 1,464.89 0.73% 12/13/2019 1.0%
16-Dec-19 1,475.42 1,474.24 1,479.87 1,473.26 -0.02% 12/14/2019 1.0%
17-Dec-19 1,475.68 1,475.51 1,480.54 1,474.28 0.02% 12/15/2019 1.0%
18-Dec-19 1,475.84 1,475.70 1,479.35 1,470.57 0.01% 12/16/2019 1.0%
19-Dec-19 1,478.52 1,475.79 1,481.90 1,473.33 0.18% 12/19/2019 1.0%
20-Dec-19 1,478.08 1,478.56 1,481.02 1,475.91 -0.03% 12/20/2019 1.0%
23-Dec-19 1,485.53 1,478.52 1,486.20 1,478.46 0.50% 12/21/2019 1.0%
24-Dec-19 1,499.56 1,485.60 1,500.56 1,484.44 0.94% 12/22/2019 1.0%
25-Dec-19 1,499.47 1,499.85 1,500.44 1,497.87 -0.01% 12/23/2019 1.0%
26-Dec-19 1,511.27 1,499.58 1,512.62 1,497.87 0.79% 12/26/2019 1.0%
27-Dec-19 1,511.03 1,511.33 1,515.39 1,507.44 -0.02% 12/29/2019 1.0%
30-Dec-19 1,514.98 1,513.59 1,516.19 1,510.86 0.26% 12/30/2019 1.0%
31-Dec-19 1,517.30 1,514.96 1,525.32 1,514.85 0.15% 12/31/2019 1.0%
1-Jan-20 1,518.47 1,517.36 1,520.34 1,517.36 0.08% 1/1/2020 1.0%
2-Jan-20 1,528.84 1,518.45 1,531.44 1,517.90 0.68% 1/2/2020 1.0%
3-Jan-20 1,552.03 1,529.15 1,553.53 1,529.05 1.52% 1/5/2020 1.0%
6-Jan-20 1,563.86 1,569.13 1,580.13 1,560.91 0.76% 1/6/2020 1.0%
7-Jan-20 1,595.13 1,563.91 1,598.43 1,555.37 2.00% 1/7/2020 1.0%
8-Jan-20 1,557.94 1,595.02 1,611.52 1,552.34 -2.33% 1/8/2020 1.0%
9-Jan-20 1,552.74 1,557.96 1,561.40 1,540.35 -0.33% 1/9/2020 1.0%
10-Jan-20 1,562.29 1,552.70 1,563.18 1,545.80 0.61% 1/12/2020 1.0%
13-Jan-20 1,545.31 1,559.46 1,560.07 1,545.01 -1.09% 1/13/2020 1.0%
14-Jan-20 1,549.62 1,545.31 1,550.08 1,536.03 0.28% 1/14/2020 1.0%
15-Jan-20 1,555.95 1,549.65 1,558.22 1,546.45 0.41% 1/17/2020 1.0%
16-Jan-20 1,552.30 1,556.46 1,558.17 1,548.10 -0.23% 1/18/2020 1.0%
17-Jan-20 1,556.59 1,552.34 1,561.30 1,549.53 0.28% 1/19/2020 1.0%
20-Jan-20 1,561.33 1,557.21 1,564.26 1,556.74 0.31% 1/20/2020 1.0%
21-Jan-20 1,556.51 1,561.32 1,568.66 1,546.49 -0.31% 1/21/2020 1.0%
22-Jan-20 1,561.45 1,556.57 1,563.80 1,550.28 0.32% 1/24/2020 1.0%
23-Jan-20 1,561.03 1,561.41 1,567.98 1,551.96 -0.03% 1/25/2020 1.0%
24-Jan-20 1,571.45 1,561.08 1,575.83 1,556.67 0.67% 1/26/2020 1.0%
27-Jan-20 1,581.19 1,582.81 1,586.34 1,575.96 0.62% 1/29/2020 1.0%
28-Jan-20 1,568.58 1,581.21 1,583.09 1,565.62 -0.80% 1/30/2020 1.0%
29-Jan-20 1,577.17 1,568.58 1,578.01 1,563.44 0.55% 1/31/2020 1.0%
30-Jan-20 1,575.21 1,577.14 1,586.01 1,572.58 -0.12%
31-Jan-20 1,589.01 1,575.19 1,590.55 1,570.95 0.88%
Date Price Open High Low Change % 2/2/2015 -0.2%
2-Feb-15 17.23 17.16 17.34 16.94 -0.17% 2/3/2015 0.4%
3-Feb-15 17.3 17.2 17.75 17.04 0.41% 2/4/2015 0.5%
4-Feb-15 17.38 17.29 17.65 17.13 0.46% 2/5/2015 -0.6%
5-Feb-15 17.27 17.36 17.49 16.89 -0.63% 2/6/2015 -3.1%
6-Feb-15 16.73 17.24 17.39 16.53 -3.13% 2/9/2015 1.7%
9-Feb-15 17.02 16.76 17.19 16.65 1.73% 2/10/2015 -0.5%
10-Feb-15 16.94 16.98 17.14 16.69 -0.47% 2/11/2015 -0.8%
11-Feb-15 16.8 16.89 17.12 16.69 -0.83% 2/12/2015 0.4%
12-Feb-15 16.87 16.78 17.1 16.58 0.42% 2/13/2015 2.8%
13-Feb-15 17.34 16.82 17.48 16.8 2.79% 2/16/2015 -0.4%
16-Feb-15 17.28 17.33 17.48 17.2 -0.35% 2/17/2015 -4.4%
17-Feb-15 16.52 17.29 17.35 16.24 -4.40% 2/18/2015 -0.1%
18-Feb-15 16.5 16.47 16.59 16.23 -0.12% 2/19/2015 -0.6%
19-Feb-15 16.4 16.45 16.82 16.32 -0.61% 2/20/2015 -0.8%
20-Feb-15 16.27 16.37 16.59 16.14 -0.79% 2/23/2015 0.4%
23-Feb-15 16.33 16.24 16.63 16.04 0.37% 2/24/2015 -0.4%
24-Feb-15 16.26 16.28 16.52 16.07 -0.43% 2/25/2015 1.9%
25-Feb-15 16.57 16.24 16.74 16.21 1.91% 2/26/2015 -0.1%
26-Feb-15 16.55 16.53 16.91 16.46 -0.12% 2/27/2015 0.4%
27-Feb-15 16.62 16.53 16.7 16.37 0.42% 3/2/2015 -1.3%
2-Mar-15 16.4 16.57 16.83 16.31 -1.32% 3/3/2015 -0.7%
3-Mar-15 16.28 16.36 16.62 16.04 -0.73% 3/4/2015 -0.3%
4-Mar-15 16.23 16.25 16.41 16.04 -0.31% 3/5/2015 -0.1%
5-Mar-15 16.21 16.21 16.4 16.11 -0.12% 3/6/2015 -2.0%
6-Mar-15 15.89 16.16 16.29 15.74 -1.97% 3/9/2015 -0.8%
9-Mar-15 15.77 15.89 16.02 15.69 -0.76% 3/10/2015 -0.8%
10-Mar-15 15.65 15.72 15.88 15.57 -0.76% 3/11/2015 -1.0%
11-Mar-15 15.5 15.63 15.79 15.26 -0.96% 3/12/2015 0.7%
12-Mar-15 15.6 15.5 15.73 15.38 0.65% 3/13/2015 0.4%
13-Mar-15 15.66 15.56 15.71 15.44 0.38% 3/16/2015 0.0%
16-Mar-15 15.66 15.63 15.82 15.48 0.00% 3/17/2015 -0.6%
17-Mar-15 15.56 15.64 15.78 15.34 -0.64% 3/18/2015 2.4%
18-Mar-15 15.93 15.55 16.13 15.42 2.38% 3/19/2015 1.4%
19-Mar-15 16.15 15.94 16.23 15.8 1.38% 3/20/2015 3.8%
20-Mar-15 16.77 16.11 16.93 16.04 3.84% 3/23/2015 1.3%
23-Mar-15 16.98 16.74 17.15 16.59 1.25% 3/24/2015 -0.2%
24-Mar-15 16.95 16.92 17.1 16.78 -0.18% 3/25/2015 0.2%
25-Mar-15 16.98 16.93 17.16 16.82 0.18% 3/26/2015 0.8%
26-Mar-15 17.11 16.94 17.42 16.89 0.77% 3/27/2015 -0.8%
27-Mar-15 16.98 17.08 17.22 16.85 -0.76% 3/30/2015 -1.7%
30-Mar-15 16.7 16.93 17.01 16.59 -1.65% 3/31/2015 -0.2%
31-Mar-15 16.66 16.68 16.85 16.41 -0.24% 4/1/2015 1.7%
1-Apr-15 16.95 16.6 17.13 16.47 1.74% 4/2/2015 -1.2%
2-Apr-15 16.75 16.95 17.04 16.56 -1.18% 4/3/2015 2.2%
 3-Apr-15 17.12 16.73 17.12 16.64 2.21% 4/6/2015 -0.8%
6-Apr-15 16.99 17 17.33 16.91 -0.76% 4/7/2015 -0.8%
7-Apr-15 16.85 16.94 17.01 16.7 -0.82% 4/8/2015 -2.1%
8-Apr-15 16.49 16.82 16.95 16.35 -2.14% 4/9/2015 -2.0%
9-Apr-15 16.16 16.51 16.58 16.1 -2.00% 4/10/2015 1.9%
10-Apr-15 16.47 16.15 16.7 16.13 1.92% 4/13/2015 -0.7%
13-Apr-15 16.35 16.43 16.56 16.21 -0.73% 4/14/2015 -1.1%
14-Apr-15 16.17 16.26 16.41 15.96 -1.10% 4/15/2015 1.1%
15-Apr-15 16.34 16.14 16.45 16.02 1.05% 4/16/2015 -0.2%
16-Apr-15 16.3 16.29 16.53 16.1 -0.24% 4/17/2015 -0.3%
17-Apr-15 16.26 16.29 16.55 16.17 -0.25% 4/20/2015 -1.9%
20-Apr-15 15.95 16.28 16.42 15.83 -1.91% 4/21/2015 0.4%
21-Apr-15 16.02 15.96 16.23 15.87 0.44% 4/22/2015 -1.3%
22-Apr-15 15.82 15.92 16.16 15.66 -1.25% 4/23/2015 0.4%
23-Apr-15 15.89 15.78 15.96 15.71 0.44% 4/24/2015 -0.9%
24-Apr-15 15.74 15.9 15.97 15.56 -0.94% 4/27/2015 4.3%
27-Apr-15 16.41 15.74 16.52 15.69 4.26% 4/28/2015 1.3%
28-Apr-15 16.63 16.38 16.72 16.27 1.34% 4/29/2015 0.0%
29-Apr-15 16.63 16.61 16.74 16.38 0.00% 4/30/2015 -2.9%
30-Apr-15 16.15 16.55 16.74 15.79 -2.89% 5/1/2015 0.1%
1-May-15 16.16 16.14 16.28 15.87 0.06% 5/4/2015 1.6%
4-May-15 16.41 16.15 16.75 16.11 1.55% 5/5/2015 0.9%
5-May-15 16.55 16.42 16.72 16.31 0.85% 5/6/2015 -0.2%
6-May-15 16.52 16.53 16.66 16.35 -0.18% 5/7/2015 -1.1%
7-May-15 16.34 16.52 16.58 16.15 -1.09% 5/8/2015 0.8%
8-May-15 16.47 16.32 16.56 16.25 0.80% 5/11/2015 -1.0%
11-May-15 16.31 16.42 16.56 16.17 -0.97% 5/12/2015 1.7%
12-May-15 16.58 16.29 16.61 16.11 1.66% 5/13/2015 3.6%
13-May-15 17.17 16.51 17.25 16.45 3.56% 5/14/2015 1.8%
14-May-15 17.48 17.14 17.59 17.02 1.81% 5/15/2015 0.4%
15-May-15 17.55 17.43 17.61 17.17 0.40% 5/18/2015 0.9%
18-May-15 17.7 17.49 17.8 17.42 0.85% 5/19/2015 -3.6%
19-May-15 17.07 17.69 17.75 16.86 -3.56% 5/20/2015 0.2%
20-May-15 17.11 17.09 17.3 16.9 0.23% 5/21/2015 0.3%
21-May-15 17.16 17.1 17.27 16.98 0.29% 5/22/2015 -0.1%
22-May-15 17.15 17.13 17.37 16.92 -0.06% 5/25/2015 0.0%
25-May-15 17.15 17.03 17.2 16.95 0.00% 5/26/2015 -2.3%
26-May-15 16.76 17.11 17.17 16.62 -2.27% 5/27/2015 -0.4%
27-May-15 16.7 16.73 16.84 16.55 -0.36% 5/28/2015 0.0%
28-May-15 16.7 16.67 16.8 16.51 0.00% 5/29/2015 0.2%
29-May-15 16.74 16.67 16.83 16.61 0.24% 6/1/2015 -0.1%
1-Jun-15 16.73 16.7 17.18 16.55 -0.06% 6/2/2015 0.3%
2-Jun-15 16.78 16.73 16.86 16.59 0.30% 6/3/2015 -1.4%
3-Jun-15 16.55 16.77 16.83 16.35 -1.37% 6/4/2015 -2.8%
4-Jun-15 16.09 16.49 16.56 16.04 -2.78% 6/5/2015 0.1%
 5-Jun-15 16.1 16.1 16.24 15.94 0.06% 6/8/2015 -0.9%
8-Jun-15 15.96 16.06 16.2 15.88 -0.87% 6/9/2015 0.0%
9-Jun-15 15.96 15.94 16.2 15.91 0.00% 6/10/2015 0.4%
10-Jun-15 16.02 15.96 16.26 15.93 0.38% 6/11/2015 0.2%
11-Jun-15 16.05 16.01 16.07 15.8 0.19% 6/12/2015 -0.6%
12-Jun-15 15.95 16.03 16.09 15.81 -0.62% 6/15/2015 1.1%
15-Jun-15 16.13 15.94 16.29 15.81 1.13% 6/16/2015 -0.6%
16-Jun-15 16.03 16.06 16.15 15.85 -0.62% 6/17/2015 0.6%
17-Jun-15 16.13 16.01 16.29 15.88 0.62% 6/18/2015 0.4%
18-Jun-15 16.19 16.09 16.47 16.03 0.37% 6/19/2015 -0.5%
19-Jun-15 16.11 16.16 16.27 15.92 -0.49% 6/22/2015 0.2%
22-Jun-15 16.14 16.11 16.29 16 0.19% 6/23/2015 -2.1%
23-Jun-15 15.8 16.16 16.24 15.71 -2.11% 6/24/2015 1.0%
24-Jun-15 15.95 15.83 15.95 15.72 0.95% 6/25/2015 -0.4%
25-Jun-15 15.88 15.85 16 15.73 -0.44% 6/26/2015 -0.5%
26-Jun-15 15.8 15.84 15.95 15.51 -0.50% 6/29/2015 -0.1%
29-Jun-15 15.79 16.01 16.08 15.64 -0.06% 6/30/2015 -0.1%
30-Jun-15 15.78 15.76 15.91 15.4 -0.06% 7/1/2015 -1.3%
1-Jul-15 15.57 15.7 15.77 15.48 -1.33% 7/2/2015 0.9%
2-Jul-15 15.71 15.54 15.81 15.45 0.90% 7/3/2015 0.0%
3-Jul-15 15.71 15.68 15.75 15.55 0.00% 7/6/2015 0.3%
6-Jul-15 15.75 15.68 15.86 15.5 0.25% 7/7/2015 -4.3%
7-Jul-15 15.08 15.72 15.77 14.65 -4.25% 7/8/2015 0.5%
8-Jul-15 15.16 15.06 15.27 14.71 0.53% 7/9/2015 1.5%
9-Jul-15 15.39 15.14 15.59 15.02 1.52% 7/10/2015 1.6%
10-Jul-15 15.63 15.38 15.69 15.36 1.56% 7/13/2015 -0.6%
13-Jul-15 15.53 15.53 15.74 15.29 -0.64% 7/14/2015 -1.0%
14-Jul-15 15.38 15.49 15.54 15.24 -0.97% 7/15/2015 -1.7%
15-Jul-15 15.12 15.36 15.41 14.97 -1.69% 7/16/2015 -0.8%
16-Jul-15 15 15.09 15.19 14.86 -0.79% 7/17/2015 -0.8%
17-Jul-15 14.88 14.99 15.06 14.8 -0.80% 7/20/2015 -1.3%
20-Jul-15 14.68 14.86 15.02 14.51 -1.34% 7/21/2015 1.2%
21-Jul-15 14.86 14.64 14.98 14.62 1.23% 7/22/2015 -0.3%
22-Jul-15 14.81 14.83 14.92 14.59 -0.34% 7/23/2015 -0.9%
23-Jul-15 14.68 14.78 15 14.54 -0.88% 7/24/2015 0.0%
24-Jul-15 14.68 14.63 14.75 14.33 0.00% 7/27/2015 -0.8%
27-Jul-15 14.57 14.72 14.79 14.5 -0.75% 7/28/2015 0.9%
28-Jul-15 14.7 14.56 14.74 14.5 0.89% 7/29/2015 0.5%
29-Jul-15 14.77 14.71 14.93 14.57 0.48% 7/30/2015 -0.5%
30-Jul-15 14.7 14.79 14.89 14.59 -0.47% 7/31/2015 0.8%
31-Jul-15 14.82 14.72 15.03 14.5 0.82% 8/3/2015 -2.1%
3-Aug-15 14.51 14.78 14.81 14.39 -2.09% 8/4/2015 0.7%
4-Aug-15 14.61 14.48 14.68 14.36 0.69% 8/5/2015 -0.1%
5-Aug-15 14.59 14.58 14.73 14.46 -0.14% 8/6/2015 0.2%
6-Aug-15 14.62 14.53 14.81 14.49 0.21% 8/7/2015 1.8%
 7-Aug-15 14.88 14.65 15.05 14.58 1.78% 8/10/2015 2.5%
10-Aug-15 15.25 14.8 15.41 14.71 2.49% 8/11/2015 0.5%
11-Aug-15 15.32 15.22 15.45 15.07 0.46% 8/12/2015 1.4%
12-Aug-15 15.54 15.32 15.63 15.13 1.44% 8/13/2015 -0.5%
13-Aug-15 15.46 15.51 15.61 15.27 -0.51% 8/14/2015 -1.4%
14-Aug-15 15.25 15.43 15.66 15.15 -1.36% 8/17/2015 0.6%
17-Aug-15 15.34 15.25 15.43 15.17 0.59% 8/18/2015 -2.9%
18-Aug-15 14.89 15.32 15.37 14.7 -2.93% 8/19/2015 2.9%
19-Aug-15 15.32 14.89 15.36 14.78 2.89% 8/20/2015 1.7%
20-Aug-15 15.58 15.3 15.6 15.26 1.70% 8/21/2015 -1.5%
21-Aug-15 15.34 15.54 15.7 15.11 -1.54% 8/24/2015 -3.5%
24-Aug-15 14.81 15.36 15.42 14.57 -3.46% 8/25/2015 -0.6%
25-Aug-15 14.72 14.82 15 14.52 -0.61% 8/26/2015 -4.0%
26-Aug-15 14.13 14.71 14.79 13.93 -4.01% 8/27/2015 2.7%
27-Aug-15 14.51 14.11 14.62 14.08 2.69% 8/28/2015 0.7%
28-Aug-15 14.61 14.51 14.7 14.35 0.69% 8/31/2015 0.1%
31-Aug-15 14.62 14.59 14.71 14.37 0.07% 9/1/2015 -0.1%
1-Sep-15 14.6 14.62 14.79 14.47 -0.14% 9/2/2015 0.8%
2-Sep-15 14.72 14.56 14.84 14.41 0.82% 9/3/2015 0.5%
3-Sep-15 14.8 14.67 14.98 14.53 0.54% 9/4/2015 -1.4%
4-Sep-15 14.59 14.7 14.82 14.46 -1.42% 9/7/2015 -0.1%
7-Sep-15 14.58 14.61 14.69 14.44 -0.07% 9/8/2015 1.9%
8-Sep-15 14.85 14.49 14.93 14.41 1.85% 9/9/2015 -1.4%
9-Sep-15 14.65 14.78 14.98 14.54 -1.35% 9/10/2015 0.3%
10-Sep-15 14.7 14.59 14.89 14.52 0.34% 9/11/2015 -0.5%
11-Sep-15 14.63 14.68 14.79 14.25 -0.48% 9/14/2015 -1.3%
14-Sep-15 14.44 14.59 14.62 14.31 -1.30% 9/15/2015 -0.1%
15-Sep-15 14.42 14.38 14.47 14.24 -0.14% 9/16/2015 3.4%
16-Sep-15 14.91 14.4 14.96 14.29 3.40% 9/17/2015 1.5%
17-Sep-15 15.14 14.9 15.26 14.75 1.54% 9/18/2015 0.3%
18-Sep-15 15.19 15.12 15.45 14.98 0.33% 9/21/2015 0.1%
21-Sep-15 15.2 15.17 15.28 15.06 0.07% 9/22/2015 -2.8%
22-Sep-15 14.77 15.18 15.29 14.67 -2.83% 9/23/2015 0.1%
23-Sep-15 14.79 14.76 14.95 14.66 0.14% 9/24/2015 2.4%
24-Sep-15 15.15 14.78 15.22 14.72 2.43% 9/25/2015 -0.3%
25-Sep-15 15.1 15.06 15.19 14.92 -0.33% 9/28/2015 -3.4%
28-Sep-15 14.59 15.07 15.14 14.45 -3.38% 9/29/2015 0.4%
29-Sep-15 14.65 14.59 14.76 14.44 0.41% 9/30/2015 -0.8%
30-Sep-15 14.54 14.62 14.76 14.43 -0.75% 10/1/2015 -0.3%
1-Oct-15 14.49 14.51 14.72 14.42 -0.34% 10/2/2015 5.4%
2-Oct-15 15.27 14.52 15.32 14.35 5.38% 10/5/2015 2.4%
5-Oct-15 15.63 15.24 15.74 15.07 2.36% 10/6/2015 1.7%
6-Oct-15 15.9 15.62 16.11 15.54 1.73% 10/7/2015 1.3%
7-Oct-15 16.1 15.86 16.13 15.79 1.26% 10/8/2015 -2.5%
8-Oct-15 15.7 16.03 16.11 15.36 -2.48% 10/9/2015 0.9%
 9-Oct-15 15.84 15.68 16.04 15.56 0.89% 10/12/2015 0.0%
12-Oct-15 15.84 15.78 16.08 15.75 0.00% 10/13/2015 0.6%
13-Oct-15 15.93 15.82 16.02 15.6 0.57% 10/14/2015 1.4%
14-Oct-15 16.15 15.9 16.21 15.75 1.38% 10/15/2015 -0.3%
15-Oct-15 16.11 16.1 16.22 15.89 -0.25% 10/16/2015 -0.3%
16-Oct-15 16.06 16.09 16.16 15.89 -0.31% 10/19/2015 -1.3%
19-Oct-15 15.85 16 16.06 15.71 -1.31% 10/20/2015 0.4%
20-Oct-15 15.91 15.83 16.01 15.7 0.38% 10/21/2015 -1.3%
21-Oct-15 15.71 15.88 15.97 15.59 -1.26% 10/22/2015 0.8%
22-Oct-15 15.84 15.69 15.94 15.61 0.83% 10/23/2015 -0.1%
23-Oct-15 15.83 15.81 16.1 15.68 -0.06% 10/26/2015 0.2%
26-Oct-15 15.86 15.8 15.99 15.74 0.19% 10/27/2015 0.1%
27-Oct-15 15.88 15.83 15.99 15.74 0.13% 10/28/2015 0.4%
28-Oct-15 15.94 15.85 16.38 15.7 0.38% 10/29/2015 -2.2%
29-Oct-15 15.59 15.9 16.03 15.51 -2.20% 10/30/2015 -0.3%
30-Oct-15 15.54 15.59 15.69 15.45 -0.32% 11/2/2015 -0.8%
2-Nov-15 15.42 15.52 15.58 15.22 -0.77% 11/3/2015 -0.8%
3-Nov-15 15.29 15.41 15.48 15.19 -0.84% 11/4/2015 -1.5%
4-Nov-15 15.06 15.26 15.36 15.03 -1.50% 11/5/2015 -0.5%
5-Nov-15 14.98 15.04 15.12 14.9 -0.53% 11/6/2015 -1.5%
6-Nov-15 14.76 14.95 15.09 14.65 -1.47% 11/9/2015 -1.4%
9-Nov-15 14.56 14.73 14.81 14.39 -1.36% 11/10/2015 -0.9%
10-Nov-15 14.43 14.55 14.61 14.27 -0.89% 11/11/2015 -0.8%
11-Nov-15 14.31 14.4 14.55 14.22 -0.83% 11/12/2015 -0.1%
12-Nov-15 14.3 14.29 14.51 14.17 -0.07% 11/13/2015 -0.3%
13-Nov-15 14.26 14.29 14.39 14.15 -0.28% 11/16/2015 -0.1%
16-Nov-15 14.25 14.34 14.47 14.17 -0.07% 11/17/2015 -0.4%
17-Nov-15 14.2 14.23 14.32 14.08 -0.35% 11/18/2015 -0.1%
18-Nov-15 14.19 14.17 14.28 13.99 -0.07% 11/19/2015 0.5%
19-Nov-15 14.26 14.17 14.43 14.08 0.49% 11/20/2015 -0.4%
20-Nov-15 14.2 14.23 14.44 14.04 -0.42% 11/23/2015 -0.4%
23-Nov-15 14.14 14.14 14.22 13.86 -0.42% 11/24/2015 0.5%
24-Nov-15 14.21 14.12 14.31 14.01 0.50% 11/25/2015 -0.2%
25-Nov-15 14.18 14.18 14.31 14 -0.21% 11/26/2015 0.7%
26-Nov-15 14.28 14.17 14.41 14.1 0.71% 11/27/2015 -1.3%
27-Nov-15 14.1 14.27 14.35 13.92 -1.26% 11/30/2015 -0.1%
30-Nov-15 14.09 14.04 14.2 13.95 -0.07% 12/1/2015 0.8%
1-Dec-15 14.2 14.09 14.25 14.03 0.78% 12/2/2015 -1.3%
2-Dec-15 14.02 14.2 14.23 13.89 -1.27% 12/3/2015 0.6%
3-Dec-15 14.11 14.02 14.17 13.79 0.64% 12/4/2015 3.1%
4-Dec-15 14.55 14.08 14.62 14.01 3.12% 12/7/2015 -2.1%
7-Dec-15 14.24 14.58 14.66 14.2 -2.13% 12/8/2015 -0.6%
8-Dec-15 14.16 14.24 14.34 14.05 -0.56% 12/9/2015 0.0%
9-Dec-15 14.16 14.14 14.38 14.09 0.00% 12/10/2015 -0.3%
10-Dec-15 14.12 14.14 14.24 14.06 -0.28% 12/11/2015 -1.4%
11-Dec-15 13.93 14.12 14.17 13.76 -1.35% 12/14/2015 -1.6%
14-Dec-15 13.71 13.91 13.99 13.6 -1.58% 12/15/2015 0.4%
15-Dec-15 13.77 13.7 13.85 13.63 0.44% 12/16/2015 3.0%
16-Dec-15 14.18 13.75 14.31 13.74 2.98% 12/17/2015 -3.3%
17-Dec-15 13.71 14.17 14.21 13.63 -3.31% 12/18/2015 2.8%
18-Dec-15 14.09 13.71 14.23 13.67 2.77% 12/21/2015 1.3%
21-Dec-15 14.27 14.1 14.33 14.02 1.28% 12/22/2015 -0.1%
22-Dec-15 14.26 14.26 14.4 14.17 -0.07% 12/23/2015 0.4%
23-Dec-15 14.31 14.26 14.37 14.17 0.35% 12/24/2015 0.5%
24-Dec-15 14.38 14.3 14.45 14.23 0.49% 12/25/2015 -0.1%
25-Dec-15 14.37 14.36 14.4 14.34 -0.07% 12/28/2015 -3.0%
28-Dec-15 13.94 14.33 14.44 13.81 -2.99% 12/29/2015 0.1%
29-Dec-15 13.96 13.95 14.08 13.88 0.14% 12/30/2015 -0.6%
30-Dec-15 13.88 13.95 14.02 13.73 -0.57% 12/31/2015 -0.2%
31-Dec-15 13.85 13.85 14 13.74 -0.22% 1/1/2016 -0.3%
1-Jan-16 13.81 13.85 13.87 13.79 -0.29% 1/4/2016 0.5%
4-Jan-16 13.88 13.82 14.22 13.79 0.51% 1/5/2016 0.7%
5-Jan-16 13.98 13.85 14.09 13.79 0.72% 1/6/2016 0.2%
6-Jan-16 14.01 13.95 14.15 13.88 0.21% 1/7/2016 2.1%
7-Jan-16 14.31 14 14.39 13.9 2.14% 1/8/2016 -2.5%
8-Jan-16 13.95 14.3 14.34 13.86 -2.52% 1/11/2016 -0.7%
11-Jan-16 13.86 13.96 14.08 13.81 -0.65% 1/12/2016 -0.4%
12-Jan-16 13.8 13.85 13.93 13.72 -0.43% 1/13/2016 2.5%
13-Jan-16 14.14 13.79 14.22 13.74 2.46% 1/14/2016 -2.1%
14-Jan-16 13.85 14.13 14.2 13.71 -2.05% 1/15/2016 0.6%
15-Jan-16 13.93 13.85 14.14 13.73 0.58% 1/18/2016 0.2%
18-Jan-16 13.96 13.91 14.02 13.81 0.22% 1/19/2016 0.4%
19-Jan-16 14.02 13.94 14.19 13.86 0.43% 1/20/2016 1.0%
20-Jan-16 14.16 14.02 14.21 13.97 1.00% 1/21/2016 -0.5%
21-Jan-16 14.09 14.15 14.22 13.85 -0.49% 1/22/2016 -0.4%
22-Jan-16 14.03 14.08 14.36 14.01 -0.43% 1/25/2016 1.5%
25-Jan-16 14.24 14.05 14.3 14 1.50% 1/26/2016 1.8%
26-Jan-16 14.5 14.24 14.56 14.15 1.83% 1/27/2016 -0.1%
27-Jan-16 14.48 14.5 14.57 14.33 -0.14% 1/28/2016 -1.6%
28-Jan-16 14.25 14.48 14.54 14.12 -1.59% 1/29/2016 0.1%
29-Jan-16 14.26 14.25 14.31 14.14 0.07% 2/1/2016 0.6%
1-Feb-16 14.34 14.24 14.44 14.18 0.56% 2/2/2016 -0.2%
2-Feb-16 14.31 14.31 14.42 14.2 -0.21% 2/3/2016 2.6%
3-Feb-16 14.68 14.3 14.8 14.22 2.59% 2/4/2016 1.4%
4-Feb-16 14.88 14.68 14.91 14.61 1.36% 2/5/2016 0.8%
5-Feb-16 15 14.87 15.08 14.63 0.81% 2/8/2016 2.2%
8-Feb-16 15.33 14.99 15.48 14.85 2.20% 2/9/2016 -0.6%
9-Feb-16 15.24 15.3 15.45 15.17 -0.59% 2/10/2016 0.3%
10-Feb-16 15.28 15.23 15.3 15.06 0.26% 2/11/2016 3.1%
11-Feb-16 15.75 15.28 15.96 15.24 3.08% 2/12/2016 -0.1%
12-Feb-16 15.73 15.49 15.82 15.59 -0.13% 2/15/2016 -2.5%
15-Feb-16 15.33 15.74 15.74 15.18 -2.54% 2/16/2016 -0.7%
16-Feb-16 15.23 15.34 15.43 15.11 -0.65% 2/17/2016 0.4%
17-Feb-16 15.29 15.22 15.39 15.13 0.39% 2/18/2016 0.8%
18-Feb-16 15.41 15.27 15.55 15.17 0.78% 2/19/2016 -0.3%
19-Feb-16 15.36 15.41 15.5 15.24 -0.32% 2/22/2016 -1.1%
22-Feb-16 15.19 15.34 15.37 14.9 -1.11% 2/23/2016 0.8%
23-Feb-16 15.31 15.18 15.33 15.13 0.79% 2/24/2016 -0.4%
24-Feb-16 15.25 15.3 15.58 15.15 -0.39% 2/25/2016 -0.6%
25-Feb-16 15.16 15.24 15.34 15 -0.59% 2/26/2016 -3.0%
26-Feb-16 14.71 15.14 15.25 14.64 -2.97% 2/29/2016 1.2%
29-Feb-16 14.89 14.66 14.93 14.57 1.22% 3/1/2016 -0.3%
1-Mar-16 14.84 14.87 15.07 14.69 -0.34% 3/2/2016 0.7%
2-Mar-16 14.95 14.84 15.04 14.71 0.74% 3/3/2016 1.9%
3-Mar-16 15.24 14.96 15.32 14.81 1.94% 3/4/2016 1.8%
4-Mar-16 15.52 15.24 15.82 15.1 1.84% 3/7/2016 0.8%
7-Mar-16 15.65 15.52 15.8 15.44 0.84% 3/8/2016 -2.0%
8-Mar-16 15.33 15.64 15.75 15.3 -2.04% 3/9/2016 -0.3%
9-Mar-16 15.29 15.3 15.44 15.18 -0.26% 3/10/2016 2.0%
10-Mar-16 15.59 15.29 15.64 15.13 1.96% 3/11/2016 -0.8%
11-Mar-16 15.47 15.59 15.73 15.43 -0.77% 3/14/2016 -0.8%
14-Mar-16 15.34 15.48 15.84 15.26 -0.84% 3/15/2016 -0.4%
15-Mar-16 15.28 15.36 15.42 15.16 -0.39% 3/16/2016 2.2%
16-Mar-16 15.62 15.26 15.67 15.16 2.23% 3/17/2016 1.9%
17-Mar-16 15.91 15.62 16.07 15.52 1.86% 3/18/2016 -0.7%
18-Mar-16 15.8 15.93 16.16 15.7 -0.69% 3/21/2016 0.3%
21-Mar-16 15.84 15.82 15.91 15.67 0.25% 3/22/2016 0.3%
22-Mar-16 15.88 15.83 16.03 15.74 0.25% 3/23/2016 -4.0%
23-Mar-16 15.25 15.87 15.94 15.19 -3.97% 3/24/2016 -0.4%
24-Mar-16 15.19 15.19 15.35 15.13 -0.39% 3/25/2016 -0.1%
25-Mar-16 15.17 15.14 15.17 15.14 -0.13% 3/28/2016 0.5%
28-Mar-16 15.24 15.18 15.38 15.11 0.46% 3/29/2016 0.8%
29-Mar-16 15.36 15.22 15.38 15.03 0.79% 3/30/2016 -0.9%
30-Mar-16 15.22 15.36 15.46 15.16 -0.91% 3/31/2016 1.5%
31-Mar-16 15.44 15.21 15.55 15.16 1.45% 4/1/2016 -2.5%
1-Apr-16 15.05 15.43 15.49 14.75 -2.53% 4/4/2016 -1.1%
4-Apr-16 14.89 15.01 15.13 14.86 -1.06% 4/5/2016 1.7%
5-Apr-16 15.14 14.93 15.23 14.88 1.68% 4/6/2016 -0.5%
6-Apr-16 15.07 15.13 15.21 14.89 -0.46% 4/7/2016 1.1%
7-Apr-16 15.24 15.06 15.39 15.02 1.13% 4/8/2016 0.8%
8-Apr-16 15.36 15.22 15.41 15.09 0.79% 4/11/2016 3.7%
11-Apr-16 15.93 15.37 15.99 15.34 3.71% 4/12/2016 1.6%
12-Apr-16 16.19 15.93 16.24 15.77 1.63% 4/13/2016 0.2%
13-Apr-16 16.22 16.18 16.34 15.97 0.19% 4/14/2016 -0.4%
14-Apr-16 16.16 16.2 16.27 15.88 -0.37% 4/15/2016 0.5%
 15-Apr-16 16.24 16.16 16.4 16.07 0.50% 4/18/2016 -0.1%
18-Apr-16 16.23 16.25 16.33 16.09 -0.06% 4/19/2016 4.4%
19-Apr-16 16.94 16.23 17.08 16.14 4.37% 4/20/2016 0.1%
20-Apr-16 16.96 16.94 17.26 16.81 0.12% 4/21/2016 0.2%
21-Apr-16 17 16.94 17.7 16.72 0.24% 4/22/2016 -0.2%
22-Apr-16 16.96 16.99 17.36 16.82 -0.24% 4/25/2016 0.2%
25-Apr-16 17 16.93 17.12 16.77 0.24% 4/26/2016 1.0%
26-Apr-16 17.17 16.98 17.18 16.8 1.00% 4/27/2016 0.4%
27-Apr-16 17.24 17.16 17.43 17.03 0.41% 4/28/2016 1.9%
28-Apr-16 17.56 17.23 17.67 17.12 1.86% 4/29/2016 1.6%
29-Apr-16 17.84 17.57 17.98 17.54 1.59% 5/2/2016 -1.7%
2-May-16 17.54 17.86 18.01 17.44 -1.68% 5/3/2016 -0.6%
3-May-16 17.43 17.54 17.73 17.3 -0.63% 5/4/2016 -0.3%
4-May-16 17.37 17.41 17.48 17.14 -0.34% 5/5/2016 -0.2%
5-May-16 17.34 17.37 17.65 17.22 -0.17% 5/6/2016 0.8%
6-May-16 17.47 17.33 17.62 17.19 0.75% 5/9/2016 -2.5%
9-May-16 17.03 17.39 17.5 16.9 -2.52% 5/10/2016 0.5%
10-May-16 17.12 17.01 17.18 16.88 0.53% 5/11/2016 1.7%
11-May-16 17.41 17.11 17.6 17.07 1.69% 5/12/2016 -2.5%
12-May-16 16.98 17.4 17.47 16.95 -2.47% 5/13/2016 0.8%
13-May-16 17.11 16.97 17.2 16.83 0.77% 5/16/2016 0.2%
16-May-16 17.14 17.06 17.41 17.04 0.18% 5/17/2016 0.6%
17-May-16 17.25 17.13 17.36 17.02 0.64% 5/18/2016 -2.2%
18-May-16 16.87 17.23 17.31 16.75 -2.20% 5/19/2016 -2.3%
19-May-16 16.49 16.85 16.93 16.29 -2.25% 5/20/2016 0.2%
20-May-16 16.53 16.48 16.67 16.39 0.24% 5/23/2016 -0.9%
23-May-16 16.38 16.48 16.58 16.27 -0.91% 5/24/2016 -1.0%
24-May-16 16.22 16.37 16.45 16.17 -0.98% 5/25/2016 0.4%
25-May-16 16.29 16.2 16.38 16.14 0.43% 5/26/2016 0.2%
26-May-16 16.32 16.26 16.59 16.19 0.18% 5/27/2016 -0.6%
27-May-16 16.23 16.3 16.37 16.09 -0.55% 5/30/2016 -1.4%
30-May-16 16 16.22 16.24 15.86 -1.42% 5/31/2016 -0.1%
31-May-16 15.99 16.01 16.17 15.93 -0.06% 6/1/2016 -0.2%
1-Jun-16 15.96 16 16.1 15.77 -0.19% 6/2/2016 0.2%
2-Jun-16 15.99 15.96 16.06 15.89 0.19% 6/3/2016 2.6%
3-Jun-16 16.41 15.99 16.46 15.93 2.63% 6/6/2016 0.4%
6-Jun-16 16.48 16.39 16.55 16.33 0.43% 6/7/2016 -0.6%
7-Jun-16 16.39 16.47 16.5 16.18 -0.55% 6/8/2016 4.0%
8-Jun-16 17.037 16.41 17.109 16.378 3.95% 6/9/2016 1.6%
9-Jun-16 17.305 17.049 17.353 16.925 1.57% 6/10/2016 0.2%
10-Jun-16 17.337 17.29 17.395 17.142 0.18% 6/13/2016 0.6%
13-Jun-16 17.448 17.343 17.474 17.113 0.64% 6/14/2016 -0.3%
14-Jun-16 17.392 17.441 17.503 17.197 -0.32% 6/15/2016 0.7%
15-Jun-16 17.521 17.395 17.62 17.335 0.74% 6/16/2016 -2.0%
16-Jun-16 17.165 17.556 17.885 17.095 -2.03% 6/17/2016 1.9%
17-Jun-16 17.493 17.203 17.537 17.177 1.91% 6/20/2016 0.0%
20-Jun-16 17.496 17.4 17.653 17.277 0.02% 6/21/2016 -1.2%
21-Jun-16 17.282 17.506 17.592 17.177 -1.22% 6/22/2016 -0.1%
22-Jun-16 17.26 17.307 17.351 17.096 -0.13% 6/23/2016 0.2%
23-Jun-16 17.291 17.224 17.494 17.188 0.18% 6/24/2016 2.6%
24-Jun-16 17.735 17.157 18.357 17.157 2.57% 6/27/2016 0.0%
27-Jun-16 17.741 17.834 17.936 17.625 0.03% 6/28/2016 0.2%
28-Jun-16 17.774 17.742 17.867 17.532 0.19% 6/29/2016 2.9%
29-Jun-16 18.296 17.791 18.468 17.758 2.94% 6/30/2016 2.3%
30-Jun-16 18.713 18.297 18.834 18.193 2.28% 7/1/2016 5.6%
1-Jul-16 19.759 18.797 19.922 18.698 5.59% 7/4/2016 2.9%
4-Jul-16 20.34 19.776 21.137 19.69 2.94% 7/5/2016 -2.0%
5-Jul-16 19.942 20.303 20.485 19.549 -1.96% 7/6/2016 0.8%
6-Jul-16 20.095 19.985 20.527 19.857 0.77% 7/7/2016 -2.0%
7-Jul-16 19.689 20.085 20.287 19.467 -2.02% 7/8/2016 3.0%
8-Jul-16 20.285 19.68 20.351 19.223 3.03% 7/11/2016 0.0%
11-Jul-16 20.287 20.358 20.697 20.117 0.01% 7/12/2016 -0.6%
12-Jul-16 20.16 20.318 20.565 19.98 -0.63% 7/13/2016 1.0%
13-Jul-16 20.356 20.167 20.491 19.881 0.97% 7/14/2016 -0.1%
14-Jul-16 20.33 20.405 20.57 20.01 -0.13% 7/15/2016 -0.5%
15-Jul-16 20.228 20.351 20.367 19.992 -0.50% 7/18/2016 -0.9%
18-Jul-16 20.044 20.168 20.253 19.712 -0.91% 7/19/2016 -0.7%
19-Jul-16 19.911 20.048 20.083 19.808 -0.66% 7/20/2016 -2.5%
20-Jul-16 19.411 19.91 19.992 19.321 -2.51% 7/21/2016 2.0%
21-Jul-16 19.79 19.42 19.905 19.235 1.95% 7/22/2016 -0.8%
22-Jul-16 19.63 19.755 19.965 19.555 -0.81% 7/25/2016 -0.4%
25-Jul-16 19.552 19.657 19.73 19.302 -0.40% 7/26/2016 0.5%
26-Jul-16 19.64 19.579 19.761 19.416 0.45% 7/27/2016 3.7%
27-Jul-16 20.358 19.642 20.43 19.503 3.66% 7/28/2016 -0.9%
28-Jul-16 20.172 20.352 20.538 20.106 -0.91% 7/29/2016 0.8%
29-Jul-16 20.335 20.183 20.429 19.965 0.81% 8/1/2016 0.5%
1-Aug-16 20.445 20.349 20.69 20.325 0.54% 8/2/2016 0.9%
2-Aug-16 20.627 20.461 20.8 20.32 0.89% 8/3/2016 -1.1%
3-Aug-16 20.405 20.676 20.766 20.385 -1.08% 8/4/2016 -0.4%
4-Aug-16 20.33 20.423 20.55 20.06 -0.37% 8/5/2016 -3.1%
5-Aug-16 19.705 20.371 20.48 19.695 -3.07% 8/8/2016 0.2%
8-Aug-16 19.739 19.6 19.89 19.587 0.17% 8/9/2016 0.6%
9-Aug-16 19.862 19.719 19.9 19.575 0.62% 8/10/2016 1.2%
10-Aug-16 20.1 19.934 20.526 19.9 1.20% 8/11/2016 -0.7%
11-Aug-16 19.965 20.105 20.353 19.925 -0.67% 8/12/2016 -1.2%
12-Aug-16 19.725 19.965 20.254 19.655 -1.20% 8/15/2016 0.5%
15-Aug-16 19.82 19.78 20.068 19.717 0.48% 8/16/2016 -0.1%
16-Aug-16 19.795 19.827 20.127 19.715 -0.13% 8/17/2016 -0.4%
17-Aug-16 19.71 19.801 19.935 19.395 -0.43% 8/18/2016 0.2%
18-Aug-16 19.753 19.69 19.951 19.61 0.22% 8/19/2016 -2.2%
19-Aug-16 19.315 19.798 19.806 19.255 -2.22% 8/22/2016 -2.1%
22-Aug-16 18.913 19.014 19.145 18.817 -2.08% 8/23/2016 -0.4%
23-Aug-16 18.83 18.94 19.17 18.83 -0.44% 8/24/2016 -1.5%
24-Aug-16 18.55 18.879 19.03 18.55 -1.49% 8/25/2016 0.0%
25-Aug-16 18.543 18.567 18.712 18.508 -0.04% 8/26/2016 0.6%
26-Aug-16 18.65 18.53 19.099 18.515 0.58% 8/29/2016 1.2%
29-Aug-16 18.88 18.677 18.93 18.4 1.23% 8/30/2016 -1.4%
30-Aug-16 18.613 18.898 18.995 18.578 -1.41% 8/31/2016 0.2%
31-Aug-16 18.655 18.635 18.91 18.535 0.23% 9/1/2016 1.2%
1-Sep-16 18.885 18.667 18.978 18.595 1.23% 9/2/2016 2.9%
2-Sep-16 19.441 18.899 19.473 18.739 2.94% 9/5/2016 0.4%
5-Sep-16 19.515 19.415 19.585 19.285 0.38% 9/6/2016 2.7%
6-Sep-16 20.05 19.525 20.152 19.445 2.74% 9/7/2016 -1.3%
7-Sep-16 19.79 20.035 20.16 19.72 -1.30% 9/8/2016 -0.9%
8-Sep-16 19.62 19.814 19.962 19.537 -0.86% 9/9/2016 -2.9%
9-Sep-16 19.055 19.607 19.672 19.003 -2.88% 9/12/2016 0.2%
12-Sep-16 19.1 19.101 19.22 18.73 0.24% 9/13/2016 -1.2%
13-Sep-16 18.874 19.1 19.304 18.78 -1.18% 9/14/2016 0.5%
14-Sep-16 18.974 18.894 19.137 18.767 0.53% 9/15/2016 0.0%
15-Sep-16 18.975 18.972 19.221 18.82 0.01% 9/16/2016 -1.0%
16-Sep-16 18.791 18.982 19.044 18.672 -0.97% 9/19/2016 2.0%
19-Sep-16 19.161 18.813 19.32 18.771 1.97% 9/20/2016 0.7%
20-Sep-16 19.3 19.166 19.33 19.09 0.73% 9/21/2016 2.8%
21-Sep-16 19.845 19.315 19.917 19.04 2.82% 9/22/2016 0.2%
22-Sep-16 19.88 19.867 20.1 19.7 0.18% 9/23/2016 -1.0%
23-Sep-16 19.68 19.89 19.965 19.58 -1.01% 9/26/2016 -1.2%
26-Sep-16 19.45 19.705 19.776 19.365 -1.17% 9/27/2016 -1.5%
27-Sep-16 19.151 19.43 19.55 18.951 -1.54% 9/28/2016 0.2%
28-Sep-16 19.187 19.115 19.217 18.9 0.19% 9/29/2016 -0.4%
29-Sep-16 19.115 19.196 19.414 18.985 -0.38% 9/30/2016 0.3%
30-Sep-16 19.18 19.105 19.727 19.065 0.34% 10/3/2016 -2.2%
3-Oct-16 18.75 19.169 19.329 18.7 -2.24% 10/4/2016 -5.0%
4-Oct-16 17.812 18.811 18.927 17.701 -5.00% 10/5/2016 -0.4%
5-Oct-16 17.74 17.806 18.046 17.55 -0.40% 10/6/2016 -2.4%
6-Oct-16 17.32 17.754 17.88 17.12 -2.37% 10/7/2016 1.3%
7-Oct-16 17.546 17.341 17.686 17.114 1.30% 10/10/2016 0.6%
10-Oct-16 17.653 17.607 17.829 17.562 0.61% 10/11/2016 -1.0%
11-Oct-16 17.484 17.647 17.869 17.434 -0.96% 10/12/2016 0.0%
12-Oct-16 17.49 17.47 17.65 17.36 0.03% 10/13/2016 0.0%
13-Oct-16 17.495 17.488 17.72 17.415 0.03% 10/14/2016 -0.5%
14-Oct-16 17.414 17.504 17.614 17.314 -0.46% 10/17/2016 0.3%
17-Oct-16 17.47 17.463 17.536 17.36 0.32% 10/18/2016 0.9%
18-Oct-16 17.63 17.464 17.751 17.445 0.92% 10/19/2016 0.3%
19-Oct-16 17.68 17.652 17.812 17.56 0.28% 10/20/2016 -0.7%
20-Oct-16 17.55 17.7 17.777 17.43 -0.74% 10/21/2016 -0.2%
21-Oct-16 17.517 17.528 17.594 17.392 -0.19% 10/24/2016 0.5%
24-Oct-16 17.598 17.567 17.922 17.48 0.46% 10/25/2016 1.3%
25-Oct-16 17.82 17.649 17.857 17.51 1.26% 10/26/2016 -1.1%
26-Oct-16 17.619 17.762 17.902 17.567 -1.13% 10/27/2016 0.1%
27-Oct-16 17.63 17.633 17.766 17.55 0.06% 10/28/2016 0.8%
28-Oct-16 17.77 17.64 17.95 17.55 0.79% 10/31/2016 0.8%
31-Oct-16 17.91 17.847 17.955 17.75 0.79% 11/1/2016 2.5%
1-Nov-16 18.36 17.916 18.529 17.855 2.51% 11/2/2016 0.7%
2-Nov-16 18.48 18.403 18.777 18.35 0.65% 11/3/2016 -0.7%
3-Nov-16 18.36 18.51 18.68 18 -0.65% 11/4/2016 0.4%
4-Nov-16 18.425 18.377 18.508 18.185 0.35% 11/7/2016 -1.2%
7-Nov-16 18.213 18.161 18.287 17.962 -1.15% 11/8/2016 0.7%
8-Nov-16 18.347 18.222 18.726 18.146 0.74% 11/9/2016 0.7%
9-Nov-16 18.48 18.34 19.006 18.25 0.72% 11/10/2016 0.6%
10-Nov-16 18.585 18.515 19.017 18.415 0.57% 11/11/2016 -6.7%
11-Nov-16 17.34 18.62 18.877 17.19 -6.70% 11/14/2016 -2.5%
14-Nov-16 16.905 17.393 17.53 16.635 -2.51% 11/15/2016 1.0%
15-Nov-16 17.081 16.909 17.134 16.802 1.04% 11/16/2016 -0.6%
16-Nov-16 16.974 17.055 17.239 16.845 -0.63% 11/17/2016 -1.8%
17-Nov-16 16.669 16.974 17.095 16.553 -1.80% 11/18/2016 -0.5%
18-Nov-16 16.587 16.645 16.765 16.424 -0.49% 11/21/2016 0.0%
21-Nov-16 16.59 16.595 16.771 16.485 0.02% 11/22/2016 0.3%
22-Nov-16 16.636 16.593 16.895 16.515 0.28% 11/23/2016 -1.7%
23-Nov-16 16.358 16.616 16.744 16.146 -1.67% 11/24/2016 -0.5%
24-Nov-16 16.275 16.381 16.433 16.215 -0.51% 11/25/2016 1.6%
25-Nov-16 16.535 16.295 16.62 16.175 1.60% 11/28/2016 0.7%
28-Nov-16 16.65 16.504 16.88 16.46 0.70% 11/29/2016 -0.2%
29-Nov-16 16.615 16.66 16.747 16.405 -0.21% 11/30/2016 -0.7%
30-Nov-16 16.5 16.636 16.786 16.41 -0.69% 12/1/2016 0.1%
1-Dec-16 16.512 16.503 16.681 16.256 0.07% 12/2/2016 1.4%
2-Dec-16 16.745 16.525 16.846 16.325 1.41% 12/5/2016 0.1%
5-Dec-16 16.755 16.931 17.008 16.505 0.06% 12/6/2016 -0.2%
6-Dec-16 16.717 16.753 16.892 16.665 -0.23% 12/7/2016 2.4%
7-Dec-16 17.125 16.735 17.265 16.645 2.44% 12/8/2016 -0.7%
8-Dec-16 17.012 17.105 17.224 16.924 -0.66% 12/9/2016 -0.9%
9-Dec-16 16.86 17 17.141 16.78 -0.89% 12/12/2016 1.3%
12-Dec-16 17.073 16.887 17.195 16.642 1.26% 12/13/2016 -1.0%
13-Dec-16 16.91 17.07 17.16 16.733 -0.95% 12/14/2016 -0.5%
14-Dec-16 16.83 16.895 17.22 16.725 -0.47% 12/15/2016 -5.0%
15-Dec-16 15.985 16.849 16.97 15.845 -5.02% 12/16/2016 0.7%
16-Dec-16 16.1 15.98 16.286 15.91 0.72% 12/19/2016 -0.8%
19-Dec-16 15.975 16.077 16.215 15.875 -0.78% 12/20/2016 0.7%
20-Dec-16 16.084 15.973 16.09 15.594 0.68% 12/21/2016 -0.8%
21-Dec-16 15.95 16.08 16.196 15.89 -0.83% 12/22/2016 -0.9%
22-Dec-16 15.8 15.961 16.041 15.74 -0.94% 12/23/2016 -0.2%
23-Dec-16 15.775 15.832 15.895 15.675 -0.16% 12/26/2016 -0.2%
26-Dec-16 15.74 15.75 15.75 15.73 -0.22% 12/27/2016 1.5%
27-Dec-16 15.97 15.784 16.07 15.71 1.46% 12/28/2016 0.4%
28-Dec-16 16.03 15.99 16.093 15.79 0.38% 12/29/2016 0.9%
29-Dec-16 16.175 16.047 16.265 15.995 0.90% 12/30/2016 -1.5%
30-Dec-16 15.938 16.174 16.274 15.805 -1.47% 1/2/2017 0.3%
2-Jan-17 15.98 15.94 15.99 15.93 0.26% 1/3/2017 1.9%
3-Jan-17 16.29 15.92 16.51 15.89 1.94% 1/4/2017 1.0%
4-Jan-17 16.445 16.31 16.546 16.255 0.95% 1/5/2017 0.9%
5-Jan-17 16.59 16.457 16.735 16.4 0.88% 1/6/2017 -0.5%
6-Jan-17 16.5 16.6 16.691 16.27 -0.54% 1/9/2017 0.4%
9-Jan-17 16.568 16.482 16.7 16.375 0.41% 1/10/2017 1.4%
10-Jan-17 16.791 16.567 16.907 16.514 1.35% 1/11/2017 -0.3%
11-Jan-17 16.74 16.808 16.879 16.5 -0.30% 1/12/2017 0.2%
12-Jan-17 16.772 16.744 16.987 16.675 0.19% 1/13/2017 0.2%
13-Jan-17 16.81 16.788 16.857 16.57 0.23% 1/16/2017 0.0%
16-Jan-17 16.81 16.906 16.974 16.807 0.00% 1/17/2017 2.2%
17-Jan-17 17.185 16.84 17.229 16.785 2.23% 1/18/2017 -0.8%
18-Jan-17 17.045 17.212 17.354 17.005 -0.81% 1/19/2017 -0.2%
19-Jan-17 17.014 17.047 17.114 16.714 -0.18% 1/20/2017 0.4%
20-Jan-17 17.075 17.021 17.16 16.797 0.36% 1/23/2017 0.9%
23-Jan-17 17.225 17.116 17.276 17.035 0.88% 1/24/2017 -0.7%
24-Jan-17 17.105 17.241 17.314 17.025 -0.70% 1/25/2017 -0.7%
25-Jan-17 16.99 17.14 17.154 16.77 -0.67% 1/26/2017 -1.2%
26-Jan-17 16.79 17 17.06 16.67 -1.18% 1/27/2017 2.1%
27-Jan-17 17.14 16.806 17.243 16.61 2.08% 1/30/2017 -0.1%
30-Jan-17 17.13 17.175 17.286 17.03 -0.06% 1/31/2017 2.5%
31-Jan-17 17.565 17.16 17.646 17.105 2.54% 2/1/2017 -0.2%
1-Feb-17 17.53 17.57 17.656 17.34 -0.20% 2/2/2017 -0.3%
2-Feb-17 17.47 17.57 17.771 17.41 -0.34% 2/3/2017 0.1%
3-Feb-17 17.495 17.5 17.576 17.265 0.14% 2/6/2017 1.5%
6-Feb-17 17.75 17.52 17.769 17.44 1.46% 2/7/2017 -0.2%
7-Feb-17 17.709 17.752 17.794 17.515 -0.23% 2/8/2017 0.5%
8-Feb-17 17.8 17.7 17.889 17.605 0.51% 2/9/2017 -0.8%
9-Feb-17 17.665 17.82 17.87 17.615 -0.76% 2/10/2017 1.6%
10-Feb-17 17.953 17.672 18.006 17.486 1.63% 2/13/2017 -0.8%
13-Feb-17 17.815 17.935 18.029 17.735 -0.77% 2/14/2017 0.8%
14-Feb-17 17.955 17.821 18.08 17.716 0.79% 2/15/2017 0.2%
15-Feb-17 17.983 17.957 17.988 17.713 0.16% 2/16/2017 0.6%
16-Feb-17 18.093 17.989 18.142 17.915 0.61% 2/17/2017 -0.6%
17-Feb-17 17.99 18.108 18.113 17.96 -0.57% 2/20/2017 0.3%
20-Feb-17 18.035 18.015 18.094 17.905 0.25% 2/21/2017 -0.4%
21-Feb-17 17.965 18.056 18.111 17.825 -0.39% 2/22/2017 0.4%
22-Feb-17 18.027 17.965 18.058 17.895 0.35% 2/23/2017 0.9%
23-Feb-17 18.185 18.048 18.25 17.915 0.88% 2/24/2017 0.9%
24-Feb-17 18.355 18.195 18.412 18.125 0.93% 2/27/2017 -0.5%
27-Feb-17 18.264 18.36 18.488 18.195 -0.50% 2/28/2017 0.3%
28-Feb-17 18.31 18.258 18.461 18.214 0.25% 3/1/2017 0.6%
1-Mar-17 18.415 18.31 18.464 18.195 0.57% 3/2/2017 -3.5%
2-Mar-17 17.764 18.412 18.439 17.645 -3.54% 3/3/2017 1.1%
3-Mar-17 17.965 17.762 17.98 17.604 1.13% 3/6/2017 -1.0%
6-Mar-17 17.787 17.945 17.951 17.674 -0.99% 3/7/2017 -1.7%
7-Mar-17 17.489 17.785 17.791 17.444 -1.68% 3/8/2017 -1.4%
8-Mar-17 17.238 17.489 17.549 17.195 -1.44% 3/9/2017 -1.7%
9-Mar-17 16.949 17.233 17.292 16.914 -1.68% 3/10/2017 0.5%
10-Mar-17 17.029 16.944 17.09 16.784 0.47% 3/13/2017 -0.3%
13-Mar-17 16.98 17.06 17.184 16.94 -0.29% 3/14/2017 -0.6%
14-Mar-17 16.88 16.999 17.092 16.87 -0.59% 3/15/2017 2.7%
15-Mar-17 17.34 16.915 17.394 16.84 2.73% 3/16/2017 -0.1%
16-Mar-17 17.32 17.368 17.601 17.25 -0.12% 3/17/2017 0.3%
17-Mar-17 17.364 17.34 17.456 17.256 0.25% 3/20/2017 0.5%
20-Mar-17 17.45 17.425 17.495 17.36 0.50% 3/21/2017 0.5%
21-Mar-17 17.535 17.455 17.631 17.315 0.49% 3/22/2017 0.0%
22-Mar-17 17.54 17.577 17.625 17.45 0.03% 3/23/2017 0.2%
23-Mar-17 17.575 17.549 17.725 17.495 0.20% 3/24/2017 1.1%
24-Mar-17 17.77 17.603 17.798 17.52 1.11% 3/27/2017 1.9%
27-Mar-17 18.11 17.83 18.164 17.815 1.91% 3/28/2017 0.4%
28-Mar-17 18.19 18.077 18.275 17.995 0.44% 3/29/2017 0.3%
29-Mar-17 18.245 18.218 18.293 18.025 0.30% 3/30/2017 -0.7%
30-Mar-17 18.12 18.223 18.334 18.07 -0.69% 3/31/2017 0.8%
31-Mar-17 18.26 18.13 18.306 18.05 0.77% 4/3/2017 0.0%
3-Apr-17 18.26 18.274 18.301 18.09 0.00% 4/4/2017 0.3%
4-Apr-17 18.32 18.31 18.452 18.23 0.33% 4/5/2017 -0.1%
5-Apr-17 18.31 18.3 18.354 18.14 -0.05% 4/6/2017 -0.3%
6-Apr-17 18.265 18.329 18.38 18.155 -0.25% 4/7/2017 -1.4%
7-Apr-17 18.005 18.283 18.515 17.895 -1.42% 4/10/2017 -0.3%
10-Apr-17 17.95 17.969 18.066 17.75 -0.31% 4/11/2017 2.2%
11-Apr-17 18.34 17.951 18.377 17.91 2.17% 4/12/2017 0.9%
12-Apr-17 18.5 18.319 18.56 18.25 0.87% 4/13/2017 0.2%
13-Apr-17 18.54 18.518 18.639 18.43 0.22% 4/14/2017 0.0%
14-Apr-17 18.545 18.535 18.545 18.535 0.03% 4/17/2017 -0.7%
17-Apr-17 18.42 18.647 18.689 18.38 -0.67% 4/18/2017 -0.7%
18-Apr-17 18.297 18.424 18.477 18.113 -0.67% 4/19/2017 -1.0%
19-Apr-17 18.12 18.346 18.371 18.1 -0.97% 4/20/2017 -0.4%
20-Apr-17 18.04 18.17 18.269 17.87 -0.44% 4/21/2017 -0.6%
21-Apr-17 17.927 18.057 18.088 17.817 -0.63% 4/24/2017 0.1%
24-Apr-17 17.94 17.831 17.979 17.69 0.07% 4/25/2017 -1.9%
25-Apr-17 17.595 17.987 18.047 17.555 -1.92% 4/26/2017 -0.5%
26-Apr-17 17.5 17.627 17.69 17.32 -0.54% 4/27/2017 -1.4%
27-Apr-17 17.26 17.51 17.532 17.23 -1.37% 4/28/2017 -0.2%
 28-Apr-17 17.23 17.252 17.458 17.16 -0.17% 5/1/2017 -2.0%
1-May-17 16.88 17.242 17.302 16.82 -2.03% 5/2/2017 -0.2%
2-May-17 16.84 16.865 17.041 16.79 -0.24% 5/3/2017 -2.4%
3-May-17 16.435 16.884 16.928 16.415 -2.40% 5/4/2017 -0.7%
4-May-17 16.325 16.509 16.674 16.215 -0.67% 5/5/2017 0.1%
5-May-17 16.34 16.358 16.558 16.23 0.09% 5/8/2017 -0.4%
8-May-17 16.271 16.291 16.486 16.227 -0.42% 5/9/2017 -0.5%
9-May-17 16.185 16.235 16.362 16.055 -0.53% 5/10/2017 0.0%
10-May-17 16.19 16.228 16.387 16.15 0.03% 5/11/2017 0.9%
11-May-17 16.33 16.238 16.433 16.16 0.86% 5/12/2017 0.8%
12-May-17 16.465 16.3 16.492 16.288 0.83% 5/15/2017 1.0%
15-May-17 16.63 16.542 16.855 16.44 1.00% 5/16/2017 1.4%
16-May-17 16.855 16.63 16.901 16.63 1.35% 5/17/2017 0.2%
17-May-17 16.883 16.828 17.067 16.762 0.17% 5/18/2017 -1.8%
18-May-17 16.58 16.905 16.998 16.47 -1.79% 5/19/2017 1.7%
19-May-17 16.865 16.62 16.926 16.585 1.72% 5/22/2017 1.8%
22-May-17 17.16 16.825 17.251 16.815 1.75% 5/23/2017 -0.5%
23-May-17 17.07 17.147 17.345 17.05 -0.52% 5/24/2017 0.9%
24-May-17 17.231 17.096 17.274 16.893 0.94% 5/25/2017 -0.4%
25-May-17 17.16 17.257 17.302 17.14 -0.41% 5/26/2017 1.2%
26-May-17 17.372 17.142 17.407 17.082 1.24% 5/29/2017 0.1%
29-May-17 17.395 17.392 17.47 17.285 0.13% 5/30/2017 0.1%
30-May-17 17.404 17.463 17.515 17.223 0.05% 5/31/2017 -0.4%
31-May-17 17.329 17.39 17.471 17.233 -0.43% 6/1/2017 -0.2%
1-Jun-17 17.296 17.36 17.419 16.998 -0.19% 6/2/2017 1.4%
2-Jun-17 17.545 17.301 17.622 17.133 1.44% 6/5/2017 0.0%
5-Jun-17 17.549 17.595 17.691 17.503 0.02% 6/6/2017 0.9%
6-Jun-17 17.71 17.588 17.79 17.525 0.92% 6/7/2017 -0.7%
7-Jun-17 17.59 17.738 17.768 17.52 -0.68% 6/8/2017 -1.0%
8-Jun-17 17.415 17.561 17.726 17.305 -0.99% 6/9/2017 -1.2%
9-Jun-17 17.2 17.472 17.509 17.17 -1.23% 6/12/2017 -1.3%
12-Jun-17 16.985 17.279 17.302 16.866 -1.25% 6/13/2017 -0.5%
13-Jun-17 16.9 16.96 17.009 16.72 -0.50% 6/14/2017 0.1%
14-Jun-17 16.91 16.825 17.358 16.81 0.06% 6/15/2017 -1.0%
15-Jun-17 16.75 16.9 17.126 16.68 -0.95% 6/16/2017 -0.8%
16-Jun-17 16.62 16.791 16.872 16.62 -0.78% 6/19/2017 -0.8%
19-Jun-17 16.495 16.733 16.752 16.483 -0.75% 6/20/2017 0.1%
20-Jun-17 16.505 16.495 16.687 16.415 0.06% 6/21/2017 -0.2%
21-Jun-17 16.476 16.498 16.578 16.369 -0.18% 6/22/2017 0.6%
22-Jun-17 16.57 16.512 16.723 16.473 0.57% 6/23/2017 1.0%
23-Jun-17 16.73 16.55 16.83 16.55 0.97% 6/26/2017 -0.8%
26-Jun-17 16.598 16.782 16.785 16.433 -0.79% 6/27/2017 0.6%
27-Jun-17 16.7 16.61 16.796 16.53 0.61% 6/28/2017 0.6%
28-Jun-17 16.805 16.68 16.903 16.675 0.63% 6/29/2017 -1.1%
29-Jun-17 16.625 16.815 16.936 16.585 -1.07% 6/30/2017 -0.1%
30-Jun-17 16.61 16.67 16.743 16.52 -0.09% 7/3/2017 -2.9%
3-Jul-17 16.135 16.678 16.692 16.065 -2.86% 7/4/2017 -0.3%
4-Jul-17 16.095 16.135 16.23 16.015 -0.25% 7/5/2017 0.0%
5-Jul-17 16.09 16.09 16.263 15.88 -0.03% 7/6/2017 -0.3%
6-Jul-17 16.045 16.063 16.151 15.935 -0.28% 7/7/2017 -2.7%
7-Jul-17 15.62 16.07 16.216 14.9 -2.65% 7/10/2017 0.2%
10-Jul-17 15.655 15.639 15.766 15.185 0.22% 7/11/2017 1.1%
11-Jul-17 15.82 15.667 15.907 15.464 1.05% 7/12/2017 0.6%
12-Jul-17 15.92 15.84 16.067 15.76 0.63% 7/13/2017 -1.4%
13-Jul-17 15.704 15.934 16.029 15.704 -1.36% 7/14/2017 1.8%
14-Jul-17 15.985 15.689 16.121 15.605 1.79% 7/17/2017 0.8%
17-Jul-17 16.11 16.038 16.238 15.98 0.78% 7/18/2017 1.1%
18-Jul-17 16.29 16.136 16.375 16.09 1.12% 7/19/2017 -0.1%
19-Jul-17 16.28 16.259 16.402 16.18 -0.06% 7/20/2017 0.3%
20-Jul-17 16.33 16.283 16.461 16.14 0.31% 7/21/2017 1.1%
21-Jul-17 16.51 16.314 16.564 16.305 1.10% 7/24/2017 -0.2%
24-Jul-17 16.485 16.552 16.629 16.42 -0.15% 7/25/2017 0.1%
25-Jul-17 16.5 16.51 16.68 16.27 0.09% 7/26/2017 1.0%
26-Jul-17 16.66 16.478 16.737 16.32 0.97% 7/27/2017 -0.5%
27-Jul-17 16.57 16.669 16.861 16.55 -0.54% 7/28/2017 0.8%
28-Jul-17 16.707 16.593 16.802 16.527 0.83% 7/31/2017 0.7%
31-Jul-17 16.83 16.796 16.92 16.68 0.74% 8/1/2017 -0.6%
1-Aug-17 16.723 16.838 16.878 16.613 -0.64% 8/2/2017 -0.8%
2-Aug-17 16.59 16.74 16.938 16.48 -0.80% 8/3/2017 0.4%
3-Aug-17 16.657 16.616 16.738 16.463 0.40% 8/4/2017 -2.3%
4-Aug-17 16.28 16.681 16.8 16.22 -2.26% 8/7/2017 0.0%
7-Aug-17 16.274 16.277 16.34 16.137 -0.04% 8/8/2017 1.1%
8-Aug-17 16.459 16.293 16.52 16.232 1.14% 8/9/2017 2.9%
9-Aug-17 16.943 16.458 16.996 16.457 2.94% 8/10/2017 1.1%
10-Aug-17 17.124 16.983 17.289 16.871 1.07% 8/11/2017 -0.1%
11-Aug-17 17.109 17.164 17.246 16.936 -0.09% 8/14/2017 -0.3%
14-Aug-17 17.064 17.114 17.265 16.934 -0.26% 8/15/2017 -2.5%
15-Aug-17 16.636 17.064 17.111 16.593 -2.51% 8/16/2017 2.9%
16-Aug-17 17.123 16.643 17.18 16.633 2.93% 8/17/2017 -0.5%
17-Aug-17 17.035 17.159 17.218 16.983 -0.51% 8/18/2017 -0.3%
18-Aug-17 16.98 17.047 17.36 16.938 -0.32% 8/21/2017 0.2%
21-Aug-17 17.015 16.973 17.172 16.843 0.21% 8/22/2017 -0.1%
22-Aug-17 17 17.032 17.145 16.884 -0.09% 8/23/2017 0.4%
23-Aug-17 17.065 17.015 17.152 16.92 0.38% 8/24/2017 -0.5%
24-Aug-17 16.975 17.082 17.147 16.844 -0.53% 8/25/2017 0.5%
25-Aug-17 17.066 16.972 17.194 16.776 0.54% 8/28/2017 2.3%
28-Aug-17 17.452 17.098 17.514 17.022 2.26% 8/29/2017 -0.4%
29-Aug-17 17.387 17.483 17.709 17.294 -0.37% 8/30/2017 0.2%
30-Aug-17 17.424 17.404 17.523 17.32 0.21% 8/31/2017 1.1%
31-Aug-17 17.614 17.433 17.668 17.288 1.09% 9/1/2017 0.7%
 1-Sep-17 17.733 17.614 17.8 17.488 0.68% 9/4/2017 1.0%
4-Sep-17 17.915 17.8 17.97 17.765 1.03% 9/5/2017 -0.1%
5-Sep-17 17.895 17.903 18.007 17.765 -0.11% 9/6/2017 -0.1%
6-Sep-17 17.873 17.933 18.037 17.823 -0.12% 9/7/2017 1.4%
7-Sep-17 18.116 17.909 18.192 17.799 1.36% 9/8/2017 -0.8%
8-Sep-17 17.973 18.151 18.256 17.928 -0.79% 9/11/2017 -0.9%
11-Sep-17 17.805 17.805 17.921 17.695 -0.93% 9/12/2017 0.7%
12-Sep-17 17.93 17.793 17.93 17.69 0.70% 9/13/2017 -0.9%
13-Sep-17 17.768 17.91 18 17.66 -0.90% 9/14/2017 0.1%
14-Sep-17 17.79 17.771 17.843 17.637 0.12% 9/15/2017 -1.1%
15-Sep-17 17.59 17.8 17.86 17.552 -1.12% 9/18/2017 -2.1%
18-Sep-17 17.215 17.6 17.626 17.035 -2.13% 9/19/2017 0.7%
19-Sep-17 17.33 17.167 17.336 17.09 0.67% 9/20/2017 -0.9%
20-Sep-17 17.168 17.296 17.436 16.959 -0.93% 9/21/2017 -1.1%
21-Sep-17 16.983 17.16 17.209 16.832 -1.08% 9/22/2017 0.1%
22-Sep-17 16.995 16.994 17.105 16.913 0.07% 9/25/2017 1.1%
25-Sep-17 17.186 16.974 17.186 16.805 1.12% 9/26/2017 -2.4%
26-Sep-17 16.773 17.137 17.25 16.767 -2.40% 9/27/2017 0.0%
27-Sep-17 16.774 16.813 16.942 16.724 0.01% 9/28/2017 0.5%
28-Sep-17 16.86 16.77 16.924 16.67 0.51% 9/29/2017 -1.2%
29-Sep-17 16.653 16.87 16.928 16.644 -1.23% 10/2/2017 -0.4%
2-Oct-17 16.587 16.652 16.773 16.555 -0.40% 10/3/2017 0.3%
3-Oct-17 16.642 16.591 16.713 16.556 0.33% 10/4/2017 -0.1%
4-Oct-17 16.628 16.643 16.938 16.576 -0.08% 10/5/2017 -0.1%
5-Oct-17 16.62 16.593 16.785 16.565 -0.05% 10/6/2017 1.2%
6-Oct-17 16.823 16.624 16.908 16.344 1.22% 10/9/2017 0.8%
9-Oct-17 16.96 16.82 17.012 16.79 0.81% 10/10/2017 0.9%
10-Oct-17 17.117 16.953 17.288 16.951 0.93% 10/11/2017 0.3%
11-Oct-17 17.17 17.104 17.246 17.02 0.31% 10/12/2017 0.3%
12-Oct-17 17.22 17.18 17.312 17.14 0.29% 10/13/2017 1.1%
13-Oct-17 17.4 17.234 17.46 17.19 1.05% 10/16/2017 -1.0%
16-Oct-17 17.23 17.39 17.509 17.134 -0.98% 10/17/2017 -1.2%
17-Oct-17 17.032 17.235 17.294 16.965 -1.15% 10/18/2017 -0.2%
18-Oct-17 17.005 17.012 17.129 16.895 -0.16% 10/19/2017 1.4%
19-Oct-17 17.249 17.005 17.333 16.937 1.43% 10/20/2017 -1.2%
20-Oct-17 17.041 17.251 17.334 16.948 -1.21% 10/23/2017 0.3%
23-Oct-17 17.09 17.061 17.154 16.884 0.29% 10/24/2017 -0.7%
24-Oct-17 16.968 17.098 17.17 16.878 -0.71% 10/25/2017 -0.1%
25-Oct-17 16.956 16.997 17.084 16.826 -0.07% 10/26/2017 -1.0%
26-Oct-17 16.791 16.977 17.078 16.767 -0.97% 10/27/2017 0.4%
27-Oct-17 16.858 16.788 16.91 16.628 0.40% 10/30/2017 0.0%
30-Oct-17 16.855 16.823 16.918 16.695 -0.02% 10/31/2017 -0.9%
31-Oct-17 16.71 16.849 16.917 16.62 -0.86% 11/1/2017 2.6%
1-Nov-17 17.145 16.735 17.22 16.645 2.60% 11/2/2017 -0.2%
2-Nov-17 17.113 17.169 17.277 17.047 -0.19% 11/3/2017 -1.5%
 3-Nov-17 16.849 17.117 17.221 16.805 -1.54% 11/6/2017 2.3%
6-Nov-17 17.229 16.816 17.262 16.782 2.26% 11/7/2017 -1.6%
7-Nov-17 16.955 17.234 17.273 16.903 -1.59% 11/8/2017 0.5%
8-Nov-17 17.035 16.979 17.272 16.925 0.47% 11/9/2017 -0.2%
9-Nov-17 16.997 17.04 17.148 16.913 -0.22% 11/10/2017 -0.6%
10-Nov-17 16.901 16.997 17.105 16.784 -0.56% 11/13/2017 0.9%
13-Nov-17 17.046 16.843 17.076 16.814 0.86% 11/14/2017 -0.1%
14-Nov-17 17.035 17.071 17.12 16.885 -0.06% 11/15/2017 -0.2%
15-Nov-17 16.994 17.027 17.203 16.924 -0.24% 11/16/2017 0.5%
16-Nov-17 17.082 16.991 17.131 16.942 0.52% 11/17/2017 1.3%
17-Nov-17 17.308 17.082 17.375 17.003 1.32% 11/20/2017 -2.2%
20-Nov-17 16.93 17.31 17.32 16.85 -2.18% 11/21/2017 0.2%
21-Nov-17 16.965 16.946 17.08 16.885 0.21% 11/22/2017 1.1%
22-Nov-17 17.152 16.965 17.169 16.912 1.10% 11/23/2017 -0.3%
23-Nov-17 17.093 17.188 17.197 17.047 -0.34% 11/24/2017 -0.5%
24-Nov-17 17.005 17.069 17.183 16.985 -0.51% 11/27/2017 0.3%
27-Nov-17 17.05 17 17.217 16.99 0.26% 11/28/2017 -1.2%
28-Nov-17 16.85 17.07 17.137 16.75 -1.17% 11/29/2017 -1.9%
29-Nov-17 16.532 16.858 16.922 16.503 -1.89% 11/30/2017 -0.5%
30-Nov-17 16.445 16.554 16.617 16.325 -0.53% 12/1/2017 0.0%
1-Dec-17 16.439 16.436 16.558 16.224 -0.04% 12/4/2017 -0.6%
4-Dec-17 16.345 16.321 16.453 16.245 -0.57% 12/5/2017 -1.4%
5-Dec-17 16.115 16.355 16.386 16.025 -1.41% 12/6/2017 -0.9%
6-Dec-17 15.969 16.108 16.146 15.883 -0.91% 12/7/2017 -1.5%
7-Dec-17 15.729 15.959 15.991 15.623 -1.50% 12/8/2017 0.7%
8-Dec-17 15.841 15.729 15.896 15.678 0.71% 12/11/2017 -0.8%
11-Dec-17 15.714 15.803 15.889 15.653 -0.80% 12/12/2017 0.1%
12-Dec-17 15.726 15.709 15.818 15.613 0.08% 12/13/2017 2.2%
13-Dec-17 16.066 15.724 16.148 15.593 2.16% 12/14/2017 -1.1%
14-Dec-17 15.895 16.088 16.15 15.765 -1.06% 12/15/2017 1.0%
15-Dec-17 16.055 15.899 16.087 15.834 1.01% 12/18/2017 0.5%
18-Dec-17 16.135 16 16.173 15.953 0.50% 12/19/2017 0.1%
19-Dec-17 16.145 16.157 16.249 15.995 0.06% 12/20/2017 0.2%
20-Dec-17 16.177 16.142 16.266 16.013 0.20% 12/21/2017 -0.3%
21-Dec-17 16.125 16.199 16.271 16.075 -0.32% 12/22/2017 1.5%
22-Dec-17 16.37 16.147 16.441 16.099 1.52% 12/25/2017 0.1%
25-Dec-17 16.38 16.38 16.38 16.38 0.06% 12/26/2017 1.0%
26-Dec-17 16.54 16.364 16.569 16.274 0.98% 12/27/2017 0.9%
27-Dec-17 16.688 16.544 16.727 16.453 0.89% 12/28/2017 0.9%
28-Dec-17 16.843 16.688 16.89 16.602 0.93% 12/29/2017 0.6%
29-Dec-17 16.949 16.844 17.114 16.778 0.63% 1/1/2018 0.4%
1-Jan-18 17.014 17.005 17.026 16.964 0.38% 1/2/2018 1.0%
2-Jan-18 17.188 16.974 17.209 16.913 1.02% 1/3/2018 -0.3%
3-Jan-18 17.131 17.192 17.241 17.012 -0.33% 1/4/2018 0.6%
4-Jan-18 17.232 17.134 17.278 16.954 0.59% 1/5/2018 0.0%
 5-Jan-18 17.228 17.232 17.289 17.084 -0.02% 1/8/2018 -0.5%
8-Jan-18 17.143 17.235 17.264 17.034 -0.49% 1/9/2018 -1.0%
9-Jan-18 16.97 17.159 17.16 16.92 -1.01% 1/10/2018 0.0%
10-Jan-18 16.965 16.998 17.21 16.885 -0.03% 1/11/2018 0.2%
11-Jan-18 16.995 16.992 17.067 16.905 0.18% 1/12/2018 1.5%
12-Jan-18 17.256 16.994 17.288 16.91 1.54% 1/15/2018 0.6%
15-Jan-18 17.355 17.205 17.428 17.175 0.57% 1/16/2018 -0.9%
16-Jan-18 17.197 17.311 17.393 16.901 -0.91% 1/17/2018 -1.1%
17-Jan-18 17.014 17.198 17.293 16.973 -1.06% 1/18/2018 -0.4%
18-Jan-18 16.95 17.027 17.148 16.91 -0.38% 1/19/2018 0.4%
19-Jan-18 17.025 16.972 17.156 16.927 0.44% 1/22/2018 -0.1%
22-Jan-18 17.013 17.053 17.1 16.903 -0.07% 1/23/2018 0.2%
23-Jan-18 17.048 17.013 17.099 16.733 0.21% 1/24/2018 3.1%
24-Jan-18 17.569 17.047 17.616 16.948 3.06% 1/25/2018 -1.5%
25-Jan-18 17.299 17.569 17.699 17.133 -1.54% 1/26/2018 0.7%
26-Jan-18 17.415 17.295 17.559 17.225 0.67% 1/29/2018 -1.5%
29-Jan-18 17.16 17.372 17.485 17.084 -1.46% 1/30/2018 -0.2%
30-Jan-18 17.131 17.16 17.319 17.049 -0.17% 1/31/2018 1.2%
31-Jan-18 17.33 17.147 17.401 17.05 1.16% 2/1/2018 -0.5%
1-Feb-18 17.25 17.352 17.414 17.11 -0.46% 2/2/2018 -3.8%
2-Feb-18 16.596 17.25 17.256 16.544 -3.79% 2/5/2018 0.9%
5-Feb-18 16.742 16.625 16.91 16.544 0.88% 2/6/2018 -0.6%
6-Feb-18 16.642 16.744 16.991 16.564 -0.60% 2/7/2018 -1.6%
7-Feb-18 16.376 16.637 16.78 16.264 -1.60% 2/8/2018 0.2%
8-Feb-18 16.415 16.372 16.473 16.223 0.24% 2/9/2018 -0.4%
9-Feb-18 16.356 16.415 16.453 16.191 -0.36% 2/12/2018 1.2%
12-Feb-18 16.549 16.347 16.624 16.313 1.18% 2/13/2018 0.1%
13-Feb-18 16.57 16.566 16.705 16.46 0.13% 2/14/2018 1.8%
14-Feb-18 16.873 16.553 16.936 16.373 1.83% 2/15/2018 0.0%
15-Feb-18 16.877 16.869 16.985 16.634 0.02% 2/16/2018 -1.2%
16-Feb-18 16.672 16.877 16.95 16.623 -1.21% 2/19/2018 -0.1%
19-Feb-18 16.663 16.642 16.735 16.596 -0.05% 2/20/2018 -1.2%
20-Feb-18 16.465 16.643 16.703 16.424 -1.19% 2/21/2018 0.2%
21-Feb-18 16.494 16.463 16.77 16.373 0.18% 2/22/2018 0.7%
22-Feb-18 16.616 16.489 16.687 16.383 0.74% 2/23/2018 -0.5%
23-Feb-18 16.541 16.617 16.64 16.485 -0.45% 2/26/2018 0.7%
26-Feb-18 16.662 16.509 16.77 16.474 0.73% 2/27/2018 -1.4%
27-Feb-18 16.423 16.661 16.7 16.323 -1.43% 2/28/2018 -0.1%
28-Feb-18 16.409 16.424 16.513 16.334 -0.09% 3/1/2018 0.4%
1-Mar-18 16.47 16.409 16.552 16.163 0.37% 3/2/2018 0.2%
2-Mar-18 16.51 16.485 16.597 16.39 0.24% 3/5/2018 -0.5%
5-Mar-18 16.434 16.524 16.604 16.343 -0.46% 3/6/2018 2.0%
6-Mar-18 16.755 16.456 16.887 16.387 1.95% 3/7/2018 -1.5%
7-Mar-18 16.5 16.759 16.837 16.413 -1.52% 3/8/2018 0.0%
8-Mar-18 16.497 16.501 16.57 16.413 -0.02% 3/9/2018 0.6%
 9-Mar-18 16.599 16.498 16.692 16.363 0.62% 3/12/2018 -0.4%
12-Mar-18 16.535 16.642 16.657 16.465 -0.39% 3/13/2018 0.3%
13-Mar-18 16.585 16.544 16.71 16.477 0.30% 3/14/2018 -0.3%
14-Mar-18 16.539 16.611 16.695 16.531 -0.28% 3/15/2018 -0.9%
15-Mar-18 16.395 16.533 16.599 16.375 -0.87% 3/16/2018 -0.3%
16-Mar-18 16.346 16.409 16.541 16.246 -0.30% 3/19/2018 -0.1%
19-Mar-18 16.335 16.36 16.389 16.233 -0.07% 3/20/2018 -0.8%
20-Mar-18 16.2 16.317 16.363 16.114 -0.83% 3/21/2018 2.3%
21-Mar-18 16.568 16.204 16.698 16.204 2.27% 3/22/2018 -1.0%
22-Mar-18 16.398 16.587 16.645 16.367 -1.03% 3/23/2018 1.0%
23-Mar-18 16.566 16.405 16.712 16.395 1.02% 3/26/2018 0.8%
26-Mar-18 16.701 16.615 16.834 16.555 0.81% 3/27/2018 -1.0%
27-Mar-18 16.531 16.725 16.849 16.495 -1.02% 3/28/2018 -1.3%
28-Mar-18 16.31 16.581 16.616 16.28 -1.34% 3/29/2018 0.3%
29-Mar-18 16.365 16.306 16.41 16.246 0.34% 3/30/2018 0.3%
2-Apr-18 16.635 16.365 16.704 16.365 1.65% 4/2/2018 1.7%
3-Apr-18 16.418 16.608 16.661 16.385 -1.30% 4/3/2018 -1.3%
4-Apr-18 16.323 16.436 16.576 16.276 -0.58% 4/4/2018 -0.6%
5-Apr-18 16.395 16.331 16.465 16.215 0.44% 4/5/2018 0.4%
6-Apr-18 16.387 16.41 16.534 16.29 -0.05% 4/6/2018 -0.1%
9-Apr-18 16.494 16.453 16.602 16.346 0.65% 4/9/2018 0.7%
10-Apr-18 16.57 16.487 16.669 16.415 0.46% 4/10/2018 0.5%
11-Apr-18 16.657 16.578 16.895 16.538 0.53% 4/11/2018 0.5%
12-Apr-18 16.455 16.701 16.717 16.449 -1.21% 4/12/2018 -1.2%
13-Apr-18 16.663 16.47 16.733 16.47 1.26% 4/13/2018 1.3%
16-Apr-18 16.645 16.663 16.817 16.573 -0.11% 4/16/2018 -0.1%
17-Apr-18 16.779 16.672 16.836 16.591 0.81% 4/17/2018 0.8%
18-Apr-18 17.196 16.783 17.306 16.735 2.49% 4/18/2018 2.5%
19-Apr-18 17.253 17.215 17.398 17.134 0.33% 4/19/2018 0.3%
20-Apr-18 17.14 17.241 17.285 17.05 -0.65% 4/20/2018 -0.7%
23-Apr-18 16.555 17.135 17.144 16.555 -3.41% 4/23/2018 -3.4%
24-Apr-18 16.735 16.638 16.789 16.585 1.09% 4/24/2018 1.1%
25-Apr-18 16.545 16.725 16.761 16.515 -1.14% 4/25/2018 -1.1%
26-Apr-18 16.523 16.589 16.666 16.458 -0.13% 4/26/2018 -0.1%
27-Apr-18 16.532 16.529 16.604 16.456 0.05% 4/27/2018 0.1%
30-Apr-18 16.343 16.535 16.578 16.215 -1.14% 4/30/2018 -1.1%
1-May-18 16.155 16.347 16.381 16.079 -1.15% 5/1/2018 -1.2%
2-May-18 16.37 16.153 16.545 16.153 1.33% 5/2/2018 1.3%
3-May-18 16.453 16.404 16.632 16.384 0.51% 5/3/2018 0.5%
4-May-18 16.517 16.448 16.561 16.383 0.39% 5/4/2018 0.4%
7-May-18 16.488 16.558 16.614 16.427 -0.18% 5/7/2018 -0.2%
8-May-18 16.479 16.485 16.568 16.345 -0.05% 5/8/2018 -0.1%
9-May-18 16.529 16.509 16.669 16.378 0.30% 5/9/2018 0.3%
10-May-18 16.715 16.526 16.799 16.485 1.13% 5/10/2018 1.1%
11-May-18 16.667 16.729 16.882 16.662 -0.29% 5/11/2018 -0.3%
14-May-18 16.53 16.69 16.766 16.51 -0.82% 5/14/2018 -0.8%
15-May-18 16.274 16.542 16.595 16.222 -1.55% 5/15/2018 -1.6%
16-May-18 16.388 16.277 16.464 16.21 0.70% 5/16/2018 0.7%
17-May-18 16.441 16.36 16.502 16.323 0.32% 5/17/2018 0.3%
18-May-18 16.455 16.463 16.504 16.375 0.09% 5/18/2018 0.1%
21-May-18 16.519 16.429 16.56 16.289 0.39% 5/21/2018 0.4%
22-May-18 16.554 16.52 16.706 16.441 0.21% 5/22/2018 0.2%
23-May-18 16.445 16.543 16.608 16.335 -0.66% 5/23/2018 -0.7%
24-May-18 16.663 16.474 16.729 16.427 1.33% 5/24/2018 1.3%
25-May-18 16.508 16.668 16.745 16.488 -0.93% 5/25/2018 -0.9%
28-May-18 16.476 16.494 16.512 16.413 -0.19% 5/28/2018 -0.2%
29-May-18 16.423 16.458 16.544 16.319 -0.32% 5/29/2018 -0.3%
30-May-18 16.514 16.387 16.558 16.284 0.55% 5/30/2018 0.6%
31-May-18 16.375 16.507 16.62 16.375 -0.84% 5/31/2018 -0.8%
1-Jun-18 16.4 16.448 16.551 16.348 0.15% 6/1/2018 0.2%
4-Jun-18 16.407 16.423 16.588 16.373 0.04% 6/4/2018 0.0%
5-Jun-18 16.499 16.402 16.573 16.368 0.56% 6/5/2018 0.6%
6-Jun-18 16.689 16.513 16.783 16.508 1.15% 6/6/2018 1.2%
7-Jun-18 16.706 16.685 16.944 16.644 0.10% 6/7/2018 0.1%
8-Jun-18 16.781 16.73 16.876 16.625 0.45% 6/8/2018 0.5%
11-Jun-18 16.931 16.785 16.993 16.754 0.89% 6/11/2018 0.9%
12-Jun-18 16.858 16.897 16.955 16.713 -0.43% 6/12/2018 -0.4%
13-Jun-18 17.041 16.871 17.153 16.801 1.09% 6/13/2018 1.1%
14-Jun-18 17.177 17.059 17.361 16.935 0.80% 6/14/2018 0.8%
15-Jun-18 16.558 17.186 17.299 16.465 -3.60% 6/15/2018 -3.6%
18-Jun-18 16.425 16.535 16.65 16.415 -0.80% 6/18/2018 -0.8%
19-Jun-18 16.32 16.484 16.593 16.256 -0.64% 6/19/2018 -0.6%
20-Jun-18 16.294 16.304 16.398 16.24 -0.16% 6/20/2018 -0.2%
21-Jun-18 16.356 16.314 16.41 16.21 0.38% 6/21/2018 0.4%
22-Jun-18 16.477 16.349 16.53 16.303 0.74% 6/22/2018 0.7%
25-Jun-18 16.335 16.511 16.516 16.291 -0.86% 6/25/2018 -0.9%
26-Jun-18 16.295 16.349 16.403 16.145 -0.24% 6/26/2018 -0.2%
27-Jun-18 16.049 16.248 16.306 15.944 -1.51% 6/27/2018 -1.5%
28-Jun-18 16.001 16.077 16.176 15.925 -0.30% 6/28/2018 -0.3%
29-Jun-18 16.119 15.995 16.199 15.959 0.74% 6/29/2018 0.7%
2-Jul-18 15.855 16.115 16.152 15.755 -1.64% 7/2/2018 -1.6%
3-Jul-18 16.047 15.839 16.072 15.759 1.21% 7/3/2018 1.2%
4-Jul-18 16.084 16.055 16.188 15.979 0.23% 7/4/2018 0.2%
5-Jul-18 16.02 16.09 16.138 15.92 -0.40% 7/5/2018 -0.4%
6-Jul-18 16.038 16.018 16.114 15.938 0.11% 7/6/2018 0.1%
9-Jul-18 16.116 16.049 16.259 16.044 0.49% 7/9/2018 0.5%
10-Jul-18 16.081 16.114 16.197 15.905 -0.22% 7/10/2018 -0.2%
11-Jul-18 15.794 16.077 16.107 15.78 -1.78% 7/11/2018 -1.8%
12-Jul-18 15.945 15.817 16.039 15.765 0.96% 7/12/2018 1.0%
13-Jul-18 15.819 15.944 16.026 15.709 -0.79% 7/13/2018 -0.8%
 16-Jul-18 15.79 15.84 15.926 15.76 -0.18% 7/16/2018 -0.2%
17-Jul-18 15.594 15.806 15.909 15.556 -1.24% 7/17/2018 -1.2%
18-Jul-18 15.565 15.583 15.645 15.415 -0.19% 7/18/2018 -0.2%
19-Jul-18 15.307 15.575 15.616 15.175 -1.66% 7/19/2018 -1.7%
20-Jul-18 15.517 15.342 15.585 15.255 1.37% 7/20/2018 1.4%
23-Jul-18 15.397 15.509 15.588 15.339 -0.77% 7/23/2018 -0.8%
24-Jul-18 15.481 15.408 15.634 15.34 0.55% 7/24/2018 0.6%
25-Jul-18 15.599 15.483 15.672 15.442 0.76% 7/25/2018 0.8%
26-Jul-18 15.397 15.572 15.696 15.37 -1.29% 7/26/2018 -1.3%
27-Jul-18 15.504 15.414 15.585 15.338 0.69% 7/27/2018 0.7%
30-Jul-18 15.512 15.481 15.577 15.381 0.05% 7/30/2018 0.1%
31-Jul-18 15.539 15.505 15.634 15.345 0.17% 7/31/2018 0.2%
1-Aug-18 15.393 15.562 15.582 15.377 -0.94% 8/1/2018 -0.9%
2-Aug-18 15.335 15.395 15.509 15.274 -0.38% 8/2/2018 -0.4%
3-Aug-18 15.42 15.341 15.593 15.25 0.55% 8/3/2018 0.6%
6-Aug-18 15.31 15.471 15.538 15.28 -0.71% 8/6/2018 -0.7%
7-Aug-18 15.376 15.308 15.535 15.298 0.43% 8/7/2018 0.4%
8-Aug-18 15.417 15.361 15.497 15.273 0.27% 8/8/2018 0.3%
9-Aug-18 15.458 15.431 15.555 15.366 0.27% 8/9/2018 0.3%
10-Aug-18 15.31 15.453 15.485 15.278 -0.96% 8/10/2018 -1.0%
13-Aug-18 14.996 15.335 15.383 14.985 -2.05% 8/13/2018 -2.1%
14-Aug-18 14.985 14.991 15.134 14.985 -0.07% 8/14/2018 -0.1%
15-Aug-18 14.453 15.069 15.109 14.353 -3.55% 8/15/2018 -3.6%
16-Aug-18 14.655 14.465 14.877 14.345 1.40% 8/16/2018 1.4%
17-Aug-18 14.8 14.655 14.86 14.59 0.99% 8/17/2018 1.0%
20-Aug-18 14.757 14.784 14.889 14.645 -0.29% 8/20/2018 -0.3%
21-Aug-18 14.784 14.761 14.882 14.709 0.18% 8/21/2018 0.2%
22-Aug-18 14.765 14.759 14.914 14.686 -0.13% 8/22/2018 -0.1%
23-Aug-18 14.498 14.766 14.796 14.44 -1.81% 8/23/2018 -1.8%
24-Aug-18 14.815 14.49 14.892 14.475 2.19% 8/24/2018 2.2%
27-Aug-18 14.9 14.886 14.963 14.755 0.57% 8/27/2018 0.6%
28-Aug-18 14.707 14.915 15.041 14.674 -1.30% 8/28/2018 -1.3%
29-Aug-18 14.762 14.72 14.831 14.671 0.37% 8/29/2018 0.4%
30-Aug-18 14.568 14.815 14.844 14.504 -1.31% 8/30/2018 -1.3%
31-Aug-18 14.525 14.56 14.737 14.465 -0.30% 8/31/2018 -0.3%
3-Sep-18 14.51 14.538 14.598 14.42 -0.10% 9/3/2018 -0.1%
4-Sep-18 14.13 14.534 14.562 14.02 -2.62% 9/4/2018 -2.6%
5-Sep-18 14.185 14.11 14.257 14.075 0.39% 9/5/2018 0.4%
6-Sep-18 14.158 14.205 14.341 14.108 -0.19% 9/6/2018 -0.2%
7-Sep-18 14.143 14.171 14.298 14.093 -0.11% 9/7/2018 -0.1%
10-Sep-18 14.185 14.182 14.275 14.065 0.30% 9/10/2018 0.3%
11-Sep-18 14.137 14.189 14.277 13.948 -0.34% 9/11/2018 -0.3%
12-Sep-18 14.253 14.152 14.323 14.063 0.82% 9/12/2018 0.8%
13-Sep-18 14.197 14.291 14.386 14.165 -0.39% 9/13/2018 -0.4%
14-Sep-18 14.073 14.193 14.315 14.053 -0.87% 9/14/2018 -0.9%
17-Sep-18 14.195 14.075 14.293 14.045 0.87% 9/17/2018 0.9%
18-Sep-18 14.152 14.182 14.264 14.071 -0.30% 9/18/2018 -0.3%
19-Sep-18 14.246 14.165 14.384 14.164 0.66% 9/19/2018 0.7%
20-Sep-18 14.305 14.262 14.387 14.175 0.41% 9/20/2018 0.4%
21-Sep-18 14.299 14.343 14.479 14.179 -0.04% 9/21/2018 0.0%
24-Sep-18 14.263 14.309 14.427 14.179 -0.25% 9/24/2018 -0.3%
25-Sep-18 14.46 14.277 14.597 14.24 1.38% 9/25/2018 1.4%
26-Sep-18 14.335 14.485 14.555 14.305 -0.86% 9/26/2018 -0.9%
27-Sep-18 14.24 14.352 14.498 14.18 -0.66% 9/27/2018 -0.7%
28-Sep-18 14.65 14.28 14.768 14.24 2.88% 9/28/2018 2.9%
1-Oct-18 14.5 14.689 14.723 14.369 -1.02% 10/1/2018 -1.0%
2-Oct-18 14.685 14.506 14.954 14.445 1.28% 10/2/2018 1.3%
3-Oct-18 14.63 14.73 14.873 14.62 -0.37% 10/3/2018 -0.4%
4-Oct-18 14.59 14.65 14.8 14.52 -0.27% 10/4/2018 -0.3%
5-Oct-18 14.63 14.63 14.756 14.5 0.27% 10/5/2018 0.3%
8-Oct-18 14.365 14.655 14.684 14.245 -1.81% 10/8/2018 -1.8%
9-Oct-18 14.395 14.345 14.461 14.245 0.21% 10/9/2018 0.2%
10-Oct-18 14.303 14.389 14.475 14.254 -0.64% 10/10/2018 -0.6%
11-Oct-18 14.585 14.341 14.646 14.245 1.97% 10/11/2018 2.0%
12-Oct-18 14.597 14.624 14.75 14.516 0.08% 10/12/2018 0.1%
15-Oct-18 14.693 14.615 14.821 14.605 0.66% 10/15/2018 0.7%
16-Oct-18 14.675 14.73 14.88 14.602 -0.12% 10/16/2018 -0.1%
17-Oct-18 14.614 14.646 14.73 14.554 -0.42% 10/17/2018 -0.4%
18-Oct-18 14.575 14.607 14.681 14.435 -0.27% 10/18/2018 -0.3%
19-Oct-18 14.639 14.62 14.764 14.556 0.44% 10/19/2018 0.4%
22-Oct-18 14.635 14.655 14.714 14.495 -0.03% 10/22/2018 0.0%
23-Oct-18 14.733 14.547 14.813 14.476 0.67% 10/23/2018 0.7%
24-Oct-18 14.688 14.793 14.849 14.645 -0.31% 10/24/2018 -0.3%
25-Oct-18 14.635 14.698 14.803 14.575 -0.36% 10/25/2018 -0.4%
26-Oct-18 14.635 14.626 14.796 14.575 0.00% 10/26/2018 0.0%
29-Oct-18 14.475 14.705 14.788 14.405 -1.09% 10/29/2018 -1.1%
30-Oct-18 14.465 14.455 14.551 14.355 -0.07% 10/30/2018 -0.1%
31-Oct-18 14.257 14.472 14.511 14.245 -1.44% 10/31/2018 -1.4%
1-Nov-18 14.79 14.285 14.87 14.27 3.74% 11/1/2018 3.7%
2-Nov-18 14.752 14.765 14.95 14.639 -0.26% 11/2/2018 -0.3%
5-Nov-18 14.65 14.769 14.786 14.58 -0.69% 11/5/2018 -0.7%
6-Nov-18 14.536 14.646 14.716 14.444 -0.78% 11/6/2018 -0.8%
7-Nov-18 14.57 14.535 14.722 14.462 0.23% 11/7/2018 0.2%
8-Nov-18 14.43 14.588 14.609 14.36 -0.96% 11/8/2018 -1.0%
9-Nov-18 14.159 14.432 14.443 14.063 -1.88% 11/9/2018 -1.9%
12-Nov-18 13.99 14.169 14.237 13.99 -1.19% 11/12/2018 -1.2%
13-Nov-18 14.002 13.995 14.129 13.913 0.09% 11/13/2018 0.1%
14-Nov-18 14.135 13.983 14.199 13.853 0.95% 11/14/2018 1.0%
15-Nov-18 14.289 14.135 14.353 14.053 1.09% 11/15/2018 1.1%
16-Nov-18 14.413 14.289 14.425 14.193 0.87% 11/16/2018 0.9%
19-Nov-18 14.425 14.402 14.444 14.303 0.08% 11/19/2018 0.1%
20-Nov-18 14.316 14.425 14.494 14.193 -0.76% 11/20/2018 -0.8%
21-Nov-18 14.493 14.32 14.556 14.243 1.24% 11/21/2018 1.2%
22-Nov-18 14.509 14.523 14.571 14.429 0.11% 11/22/2018 0.1%
23-Nov-18 14.29 14.531 14.554 14.2 -1.51% 11/23/2018 -1.5%
26-Nov-18 14.232 14.322 14.441 14.184 -0.41% 11/26/2018 -0.4%
27-Nov-18 14.143 14.229 14.31 14.054 -0.63% 11/27/2018 -0.6%
28-Nov-18 14.324 14.143 14.399 14.074 1.28% 11/28/2018 1.3%
29-Nov-18 14.308 14.325 14.398 14.234 -0.11% 11/29/2018 -0.1%
30-Nov-18 14.175 14.309 14.341 14.014 -0.93% 11/30/2018 -0.9%
3-Dec-18 14.39 14.27 14.584 14.21 1.52% 12/3/2018 1.5%
4-Dec-18 14.519 14.383 14.666 14.349 0.90% 12/4/2018 0.9%
5-Dec-18 14.507 14.52 14.547 14.383 -0.08% 12/5/2018 -0.1%
6-Dec-18 14.475 14.507 14.508 14.303 -0.22% 12/6/2018 -0.2%
7-Dec-18 14.62 14.476 14.649 14.393 1.00% 12/7/2018 1.0%
10-Dec-18 14.531 14.639 14.644 14.443 -0.61% 12/10/2018 -0.6%
11-Dec-18 14.55 14.548 14.737 14.49 0.13% 12/11/2018 0.1%
12-Dec-18 14.75 14.578 14.816 14.52 1.37% 12/12/2018 1.4%
13-Dec-18 14.761 14.745 14.81 14.643 0.07% 12/13/2018 0.1%
14-Dec-18 14.569 14.762 14.762 14.463 -1.30% 12/14/2018 -1.3%
17-Dec-18 14.664 14.57 14.704 14.514 0.65% 12/17/2018 0.7%
18-Dec-18 14.642 14.664 14.723 14.572 -0.15% 12/18/2018 -0.2%
19-Dec-18 14.598 14.64 14.822 14.502 -0.30% 12/19/2018 -0.3%
20-Dec-18 14.764 14.599 14.846 14.514 1.14% 12/20/2018 1.1%
21-Dec-18 14.62 14.78 14.814 14.6 -0.98% 12/21/2018 -1.0%
24-Dec-18 14.775 14.714 14.853 14.655 1.06% 12/24/2018 1.1%
25-Dec-18 14.78 14.755 14.78 14.755 0.03% 12/25/2018 0.0%
26-Dec-18 15.034 14.732 15.173 14.672 1.72% 12/26/2018 1.7%
27-Dec-18 15.235 15.056 15.296 14.925 1.34% 12/27/2018 1.3%
28-Dec-18 15.39 15.286 15.445 15.23 1.02% 12/28/2018 1.0%
31-Dec-18 15.495 15.408 15.522 15.305 0.68% 12/31/2018 0.7%
1-Jan-19 15.492 15.537 15.537 15.489 -0.02% 1/1/2019 0.0%
2-Jan-19 15.493 15.376 15.614 15.364 0.01% 1/2/2019 0.0%
3-Jan-19 15.746 15.5 15.754 15.492 1.63% 1/3/2019 1.6%
4-Jan-19 15.7 15.745 15.872 15.588 -0.29% 1/4/2019 -0.3%
7-Jan-19 15.662 15.701 15.818 15.623 -0.24% 1/7/2019 -0.2%
8-Jan-19 15.675 15.662 15.688 15.506 0.08% 1/8/2019 0.1%
9-Jan-19 15.745 15.674 15.776 15.585 0.45% 1/9/2019 0.5%
10-Jan-19 15.585 15.746 15.788 15.555 -1.02% 1/10/2019 -1.0%
11-Jan-19 15.599 15.585 15.739 15.559 0.09% 1/11/2019 0.1%
14-Jan-19 15.652 15.602 15.663 15.549 0.34% 1/14/2019 0.3%
15-Jan-19 15.593 15.651 15.7 15.546 -0.38% 1/15/2019 -0.4%
16-Jan-19 15.594 15.592 15.647 15.497 0.01% 1/16/2019 0.0%
17-Jan-19 15.54 15.592 15.617 15.46 -0.35% 1/17/2019 -0.4%
18-Jan-19 15.336 15.538 15.581 15.329 -1.31% 1/18/2019 -1.3%
 21-Jan-19 15.268 15.344 15.365 15.194 -0.44% 1/21/2019 -0.4%
22-Jan-19 15.337 15.269 15.351 15.185 0.45% 1/22/2019 0.5%
23-Jan-19 15.372 15.335 15.435 15.272 0.23% 1/23/2019 0.2%
24-Jan-19 15.32 15.371 15.398 15.245 -0.34% 1/24/2019 -0.3%
25-Jan-19 15.744 15.319 15.757 15.294 2.77% 1/25/2019 2.8%
28-Jan-19 15.755 15.727 15.819 15.608 0.07% 1/28/2019 0.1%
29-Jan-19 15.834 15.756 15.917 15.723 0.50% 1/29/2019 0.5%
30-Jan-19 16.058 15.833 16.105 15.823 1.41% 1/30/2019 1.4%
31-Jan-19 16.05 16.059 16.188 15.997 -0.05% 1/31/2019 -0.1%
1-Feb-19 15.906 16.05 16.078 15.897 -0.90% 2/1/2019 -0.9%
4-Feb-19 15.858 15.905 15.922 15.694 -0.30% 2/4/2019 -0.3%
5-Feb-19 15.852 15.857 15.931 15.817 -0.04% 2/5/2019 0.0%
6-Feb-19 15.665 15.854 15.867 15.648 -1.18% 2/6/2019 -1.2%
7-Feb-19 15.748 15.666 15.758 15.646 0.53% 2/7/2019 0.5%
8-Feb-19 15.837 15.749 15.87 15.662 0.57% 2/8/2019 0.6%
11-Feb-19 15.705 15.826 15.842 15.669 -0.83% 2/11/2019 -0.8%
12-Feb-19 15.71 15.704 15.831 15.671 0.03% 2/12/2019 0.0%
13-Feb-19 15.598 15.709 15.816 15.545 -0.71% 2/13/2019 -0.7%
14-Feb-19 15.62 15.597 15.69 15.494 0.14% 2/14/2019 0.1%
15-Feb-19 15.786 15.619 15.806 15.563 1.06% 2/15/2019 1.1%
18-Feb-19 15.818 15.785 15.858 15.765 0.20% 2/18/2019 0.2%
19-Feb-19 15.973 15.816 16.007 15.745 0.98% 2/19/2019 1.0%
20-Feb-19 16.082 15.972 16.215 15.963 0.68% 2/20/2019 0.7%
21-Feb-19 15.847 16.084 16.105 15.796 -1.46% 2/21/2019 -1.5%
22-Feb-19 15.922 15.849 15.979 15.812 0.47% 2/22/2019 0.5%
25-Feb-19 15.898 15.925 16.007 15.85 -0.15% 2/25/2019 -0.2%
26-Feb-19 15.933 15.899 15.939 15.795 0.22% 2/26/2019 0.2%
27-Feb-19 15.756 15.935 16.634 15.703 -1.11% 2/27/2019 -1.1%
28-Feb-19 15.624 15.755 15.826 15.579 -0.84% 2/28/2019 -0.8%
1-Mar-19 15.217 15.623 15.637 15.149 -2.60% 3/1/2019 -2.6%
4-Mar-19 15.089 15.235 15.28 15.063 -0.84% 3/4/2019 -0.8%
5-Mar-19 15.145 15.091 15.168 15.05 0.37% 3/5/2019 0.4%
6-Mar-19 15.087 15.146 15.159 15.05 -0.38% 3/6/2019 -0.4%
7-Mar-19 15.044 15.085 15.123 14.98 -0.29% 3/7/2019 -0.3%
8-Mar-19 15.331 15.043 15.373 15.008 1.91% 3/8/2019 1.9%
11-Mar-19 15.312 15.328 15.357 15.216 -0.12% 3/11/2019 -0.1%
12-Mar-19 15.447 15.309 15.477 15.305 0.88% 3/12/2019 0.9%
13-Mar-19 15.448 15.445 15.538 15.427 0.01% 3/13/2019 0.0%
14-Mar-19 15.188 15.447 15.454 15.14 -1.68% 3/14/2019 -1.7%
15-Mar-19 15.294 15.187 15.393 15.174 0.70% 3/15/2019 0.7%
18-Mar-19 15.345 15.271 15.425 15.226 0.33% 3/18/2019 0.3%
19-Mar-19 15.376 15.344 15.447 15.32 0.20% 3/19/2019 0.2%
20-Mar-19 15.514 15.374 15.559 15.274 0.90% 3/20/2019 0.9%
21-Mar-19 15.462 15.517 15.638 15.383 -0.34% 3/21/2019 -0.3%
22-Mar-19 15.44 15.461 15.55 15.367 -0.14% 3/22/2019 -0.1%
25-Mar-19 15.536 15.409 15.585 15.39 0.62% 3/25/2019 0.6%
26-Mar-19 15.441 15.534 15.557 15.396 -0.61% 3/26/2019 -0.6%
27-Mar-19 15.283 15.44 15.48 15.268 -1.02% 3/27/2019 -1.0%
28-Mar-19 15.04 15.28 15.337 14.98 -1.59% 3/28/2019 -1.6%
29-Mar-19 15.138 15.04 15.206 14.988 0.65% 3/29/2019 0.7%
1-Apr-19 15.101 15.139 15.213 15.06 -0.24% 4/1/2019 -0.2%
2-Apr-19 15.114 15.101 15.126 14.944 0.09% 4/2/2019 0.1%
3-Apr-19 15.152 15.114 15.195 15.041 0.25% 4/3/2019 0.3%
4-Apr-19 15.153 15.155 15.181 14.903 0.01% 4/4/2019 0.0%
5-Apr-19 15.114 15.155 15.213 15.072 -0.26% 4/5/2019 -0.3%
8-Apr-19 15.246 15.123 15.303 15.121 0.87% 4/8/2019 0.9%
9-Apr-19 15.227 15.245 15.342 15.216 -0.12% 4/9/2019 -0.1%
10-Apr-19 15.235 15.226 15.296 15.151 0.05% 4/10/2019 0.1%
11-Apr-19 14.974 15.232 15.255 14.899 -1.71% 4/11/2019 -1.7%
12-Apr-19 14.977 14.97 15.119 14.957 0.02% 4/12/2019 0.0%
15-Apr-19 15.021 14.972 15.038 14.855 0.29% 4/15/2019 0.3%
16-Apr-19 15.009 15.022 15.022 14.886 -0.08% 4/16/2019 -0.1%
17-Apr-19 14.989 15.008 15.102 14.929 -0.13% 4/17/2019 -0.1%
18-Apr-19 15.004 14.989 15.033 14.938 0.10% 4/18/2019 0.1%
22-Apr-19 15.009 15.027 15.082 14.996 0.03% 4/19/2019 0.1%
23-Apr-19 14.829 15.012 15.038 14.754 -1.20% 4/22/2019 0.0%
24-Apr-19 14.932 14.828 14.991 14.793 0.69% 4/23/2019 -1.2%
25-Apr-19 14.959 14.931 15.014 14.866 0.18% 4/24/2019 0.7%
26-Apr-19 15.079 14.957 15.084 14.912 0.80% 4/25/2019 0.2%
29-Apr-19 14.93 15.06 15.069 14.883 -0.99% 4/26/2019 0.8%
30-Apr-19 14.948 14.931 15.014 14.822 0.12% 4/29/2019 -1.0%
1-May-19 14.694 14.95 14.962 14.605 -1.70% 4/30/2019 0.1%
2-May-19 14.627 14.693 14.726 14.567 -0.46% 5/1/2019 -1.7%
3-May-19 14.938 14.627 14.979 14.598 2.13% 5/2/2019 -0.5%
6-May-19 14.925 14.924 14.937 14.762 -0.09% 5/3/2019 2.1%
7-May-19 14.916 14.925 14.944 14.8 -0.06% 5/6/2019 -0.1%
8-May-19 14.847 14.915 14.972 14.829 -0.46% 5/7/2019 -0.1%
9-May-19 14.77 14.845 14.866 14.701 -0.52% 5/8/2019 -0.5%
10-May-19 14.781 14.771 14.847 14.739 0.07% 5/9/2019 -0.5%
13-May-19 14.793 14.756 14.81 14.62 0.08% 5/10/2019 0.1%
14-May-19 14.801 14.793 14.857 14.742 0.05% 5/13/2019 0.1%
15-May-19 14.79 14.802 14.854 14.765 -0.07% 5/14/2019 0.1%
16-May-19 14.543 14.79 14.822 14.527 -1.67% 5/15/2019 -0.1%
17-May-19 14.411 14.543 14.552 14.4 -0.91% 5/16/2019 -1.7%
20-May-19 14.472 14.444 14.482 14.388 0.42% 5/17/2019 -0.9%
21-May-19 14.459 14.473 14.476 14.381 -0.09% 5/20/2019 0.4%
22-May-19 14.454 14.459 14.499 14.402 -0.03% 5/21/2019 -0.1%
23-May-19 14.605 14.453 14.648 14.422 1.04% 5/22/2019 0.0%
24-May-19 14.566 14.604 14.614 14.537 -0.27% 5/23/2019 1.0%
27-May-19 14.594 14.575 14.63 14.559 0.19% 5/24/2019 -0.3%
28-May-19 14.366 14.595 14.608 14.3 -1.56% 5/27/2019 0.2%
29-May-19 14.417 14.364 14.483 14.354 0.36% 5/28/2019 -1.6%
30-May-19 14.533 14.416 14.576 14.37 0.80% 5/29/2019 0.4%
31-May-19 14.579 14.532 14.686 14.485 0.32% 5/30/2019 0.8%
3-Jun-19 14.779 14.627 14.835 14.584 1.37% 5/31/2019 0.3%
4-Jun-19 14.82 14.778 14.861 14.668 0.28% 6/3/2019 1.4%
5-Jun-19 14.81 14.822 15.046 14.771 -0.07% 6/4/2019 0.3%
6-Jun-19 14.873 14.809 15.002 14.75 0.43% 6/5/2019 -0.1%
7-Jun-19 15.017 14.873 15.153 14.859 0.97% 6/6/2019 0.4%
10-Jun-19 14.717 14.982 15.008 14.649 -2.00% 6/7/2019 1.0%
11-Jun-19 14.758 14.717 14.803 14.655 0.28% 6/10/2019 -2.0%
12-Jun-19 14.78 14.758 14.88 14.732 0.15% 6/11/2019 0.3%
13-Jun-19 14.933 14.781 14.939 14.745 1.04% 6/12/2019 0.2%
14-Jun-19 14.869 14.933 15.12 14.799 -0.43% 6/13/2019 1.0%
17-Jun-19 14.837 14.829 14.909 14.78 -0.22% 6/14/2019 -0.4%
18-Jun-19 15.008 14.837 15.053 14.819 1.15% 6/17/2019 -0.2%
19-Jun-19 15.13 15.006 15.178 14.921 0.81% 6/18/2019 1.2%
20-Jun-19 15.461 15.133 15.518 15.128 2.19% 6/19/2019 0.8%
21-Jun-19 15.345 15.46 15.556 15.165 -0.75% 6/20/2019 2.2%
24-Jun-19 15.475 15.415 15.49 15.299 0.85% 6/21/2019 -0.8%
25-Jun-19 15.319 15.474 15.515 15.281 -1.01% 6/24/2019 0.9%
26-Jun-19 15.293 15.316 15.357 15.182 -0.17% 6/25/2019 -1.0%
27-Jun-19 15.276 15.292 15.3 15.165 -0.11% 6/26/2019 -0.2%
28-Jun-19 15.318 15.277 15.342 15.213 0.27% 6/27/2019 -0.1%
1-Jul-19 15.151 15.194 15.306 15.126 -1.09% 6/28/2019 0.3%
2-Jul-19 15.386 15.15 15.389 15.05 1.55% 7/1/2019 -1.1%
3-Jul-19 15.309 15.387 15.466 15.204 -0.50% 7/2/2019 1.6%
4-Jul-19 15.319 15.309 15.339 15.223 0.07% 7/3/2019 -0.5%
5-Jul-19 15.007 15.32 15.326 14.899 -2.04% 7/4/2019 0.1%
8-Jul-19 15.018 14.977 15.127 14.969 0.07% 7/5/2019 -2.0%
9-Jul-19 15.095 15.017 15.136 14.948 0.51% 7/8/2019 0.1%
10-Jul-19 15.281 15.095 15.287 15.046 1.23% 7/9/2019 0.5%
11-Jul-19 15.12 15.28 15.322 15.105 -1.05% 7/10/2019 1.2%
12-Jul-19 15.226 15.12 15.252 15.055 0.70% 7/11/2019 -1.1%
15-Jul-19 15.396 15.23 15.425 15.168 1.12% 7/12/2019 0.7%
16-Jul-19 15.556 15.399 15.698 15.316 1.04% 7/15/2019 1.1%
17-Jul-19 15.938 15.555 15.999 15.521 2.46% 7/16/2019 1.0%
18-Jul-19 16.328 15.939 16.412 15.924 2.45% 7/17/2019 2.5%
19-Jul-19 16.209 16.328 16.589 16.062 -0.73% 7/18/2019 2.5%
22-Jul-19 16.337 16.209 16.431 16.175 0.79% 7/19/2019 -0.7%
23-Jul-19 16.361 16.337 16.539 16.181 0.15% 7/22/2019 0.8%
24-Jul-19 16.612 16.364 16.648 16.358 1.53% 7/23/2019 0.2%
25-Jul-19 16.431 16.611 16.651 16.327 -1.09% 7/24/2019 1.5%
26-Jul-19 16.388 16.431 16.52 16.337 -0.26% 7/25/2019 -1.1%
29-Jul-19 16.44 16.379 16.474 16.339 0.32% 7/26/2019 -0.3%
 30-Jul-19 16.562 16.441 16.608 16.403 0.74% 7/29/2019 0.3%
31-Jul-19 16.264 16.563 16.572 16.203 -1.80% 7/30/2019 0.7%
1-Aug-19 16.307 16.266 16.388 15.928 0.26% 7/31/2019 -1.8%
2-Aug-19 16.206 16.312 16.355 16.053 -0.62% 8/1/2019 0.3%
5-Aug-19 16.498 16.188 16.572 16.124 1.80% 8/2/2019 -0.6%
6-Aug-19 16.483 16.498 16.508 16.361 -0.09% 8/5/2019 1.8%
7-Aug-19 17.105 16.483 17.245 16.477 3.77% 8/6/2019 -0.1%
8-Aug-19 17.02 17.103 17.212 16.812 -0.50% 8/7/2019 3.8%
9-Aug-19 16.974 17.023 17.141 16.867 -0.27% 8/8/2019 -0.5%
12-Aug-19 17.081 17.011 17.163 16.818 0.63% 8/9/2019 -0.3%
13-Aug-19 16.98 17.081 17.511 16.749 -0.59% 8/12/2019 0.6%
14-Aug-19 17.246 16.978 17.325 16.877 1.57% 8/13/2019 -0.6%
15-Aug-19 17.297 17.245 17.392 17.105 0.30% 8/14/2019 1.6%
16-Aug-19 17.114 17.297 17.334 17.056 -1.06% 8/15/2019 0.3%
19-Aug-19 16.886 17.096 17.139 16.855 -1.33% 8/16/2019 -1.1%
20-Aug-19 17.132 16.885 17.194 16.86 1.46% 8/19/2019 -1.3%
21-Aug-19 17.133 17.131 17.203 16.999 0.01% 8/20/2019 1.5%
22-Aug-19 17.031 17.133 17.148 16.947 -0.60% 8/21/2019 0.0%
23-Aug-19 17.427 17.032 17.483 16.984 2.33% 8/22/2019 -0.6%
26-Aug-19 17.667 17.682 17.777 17.533 1.38% 8/23/2019 2.3%
27-Aug-19 18.191 17.668 18.212 17.641 2.97% 8/26/2019 1.4%
28-Aug-19 18.342 18.191 18.511 18.072 0.83% 8/27/2019 3.0%
29-Aug-19 18.286 18.342 18.651 18.053 -0.31% 8/28/2019 0.8%
30-Aug-19 18.366 18.282 18.477 18.072 0.44% 8/29/2019 -0.3%
2-Sep-19 18.397 18.467 18.554 18.272 0.17% 8/30/2019 0.4%
3-Sep-19 19.361 18.395 19.373 18.337 5.24% 9/2/2019 0.2%
4-Sep-19 19.57 19.365 19.651 19.193 1.08% 9/3/2019 5.2%
5-Sep-19 18.676 19.57 19.577 18.589 -4.57% 9/4/2019 1.1%
6-Sep-19 18.169 18.678 18.8 17.972 -2.71% 9/5/2019 -4.6%
9-Sep-19 17.959 18.182 18.312 17.933 -1.16% 9/6/2019 -2.7%
10-Sep-19 18.019 17.959 18.18 17.783 0.33% 9/9/2019 -1.2%
11-Sep-19 18.095 18.017 18.248 17.901 0.42% 9/10/2019 0.3%
12-Sep-19 18.066 18.093 18.47 18.014 -0.16% 9/11/2019 0.4%
13-Sep-19 17.447 18.067 18.192 17.404 -3.43% 9/12/2019 -0.2%
16-Sep-19 17.829 17.758 18.005 17.716 2.19% 9/13/2019 -3.4%
17-Sep-19 18.006 17.828 18.093 17.756 0.99% 9/16/2019 2.2%
18-Sep-19 17.681 18.009 18.044 17.523 -1.80% 9/17/2019 1.0%
19-Sep-19 17.804 17.68 17.942 17.598 0.70% 9/18/2019 -1.8%
20-Sep-19 17.988 17.803 17.989 17.754 1.03% 9/19/2019 0.7%
23-Sep-19 18.625 17.987 18.711 17.961 3.54% 9/20/2019 1.0%
24-Sep-19 18.637 18.623 18.743 18.255 0.06% 9/23/2019 3.5%
25-Sep-19 17.989 18.632 18.687 17.82 -3.48% 9/24/2019 0.1%
26-Sep-19 17.875 17.99 18.052 17.739 -0.63% 9/25/2019 -3.5%
27-Sep-19 17.54 17.878 17.904 17.297 -1.87% 9/26/2019 -0.6%
30-Sep-19 17.039 17.532 17.574 16.931 -2.86% 9/27/2019 -1.9%
 1-Oct-19 17.322 17.036 17.337 16.899 1.66% 9/30/2019 -2.9%
2-Oct-19 17.586 17.317 17.675 17.195 1.52% 10/1/2019 1.7%
3-Oct-19 17.623 17.584 17.8 17.472 0.21% 10/2/2019 1.5%
4-Oct-19 17.554 17.623 17.684 17.299 -0.39% 10/3/2019 0.2%
7-Oct-19 17.416 17.573 17.62 17.393 -0.79% 10/4/2019 -0.4%
8-Oct-19 17.781 17.415 17.81 17.276 2.10% 10/7/2019 -0.8%
9-Oct-19 17.842 17.782 17.957 17.67 0.34% 10/8/2019 2.1%
10-Oct-19 17.519 17.84 17.867 17.425 -1.81% 10/9/2019 0.3%
11-Oct-19 17.553 17.514 17.757 17.345 0.19% 10/10/2019 -1.8%
14-Oct-19 17.648 17.482 17.704 17.428 0.54% 10/11/2019 0.2%
15-Oct-19 17.431 17.65 17.734 17.35 -1.23% 10/14/2019 0.5%
16-Oct-19 17.404 17.431 17.472 17.167 -0.15% 10/15/2019 -1.2%
17-Oct-19 17.556 17.409 17.644 17.317 0.87% 10/16/2019 -0.2%
18-Oct-19 17.555 17.554 17.604 17.41 -0.01% 10/17/2019 0.9%
21-Oct-19 17.565 17.574 17.877 17.51 0.06% 10/18/2019 0.0%
22-Oct-19 17.551 17.564 17.669 17.433 -0.08% 10/21/2019 0.1%
23-Oct-19 17.556 17.553 17.622 17.507 0.03% 10/22/2019 -0.1%
24-Oct-19 17.806 17.559 17.847 17.482 1.42% 10/23/2019 0.0%
25-Oct-19 18.038 17.81 18.334 17.792 1.30% 10/24/2019 1.4%
28-Oct-19 17.818 18.028 18.138 17.79 -1.22% 10/25/2019 1.3%
29-Oct-19 17.788 17.816 17.899 17.61 -0.17% 10/28/2019 -1.2%
30-Oct-19 17.85 17.789 17.963 17.59 0.35% 10/29/2019 -0.2%
31-Oct-19 18.092 17.852 18.176 17.797 1.36% 10/30/2019 0.4%
1-Nov-19 18.121 18.097 18.152 17.941 0.16% 10/31/2019 1.4%
4-Nov-19 18.02 18.128 18.224 17.968 -0.56% 11/1/2019 0.2%
5-Nov-19 17.595 18.02 18.093 17.537 -2.36% 11/4/2019 -0.6%
6-Nov-19 17.62 17.596 17.651 17.388 0.14% 11/5/2019 -2.4%
7-Nov-19 17.117 17.619 17.671 16.971 -2.85% 11/6/2019 0.1%
8-Nov-19 16.808 17.118 17.123 16.696 -1.81% 11/7/2019 -2.9%
11-Nov-19 16.839 16.837 16.941 16.665 0.18% 11/8/2019 -1.8%
12-Nov-19 16.818 16.838 16.903 16.648 -0.12% 11/11/2019 0.2%
13-Nov-19 16.966 16.816 17.029 16.776 0.88% 11/12/2019 -0.1%
14-Nov-19 16.996 16.965 17.108 16.883 0.18% 11/13/2019 0.9%
15-Nov-19 16.966 16.995 17.035 16.822 -0.18% 11/14/2019 0.2%
18-Nov-19 17.045 16.995 17.06 16.746 0.47% 11/15/2019 -0.2%
19-Nov-19 17.173 17.046 17.187 16.969 0.75% 11/18/2019 0.5%
20-Nov-19 17.179 17.171 17.21 17.033 0.03% 11/19/2019 0.8%
21-Nov-19 17.113 17.181 17.187 17.044 -0.38% 11/20/2019 0.0%
22-Nov-19 16.99 17.116 17.238 16.987 -0.72% 11/21/2019 -0.4%
25-Nov-19 16.858 16.925 17 16.854 -0.78% 11/22/2019 -0.7%
26-Nov-19 17.084 16.854 17.118 16.818 1.34% 11/25/2019 -0.8%
27-Nov-19 16.992 17.084 17.095 16.935 -0.54% 11/26/2019 1.3%
28-Nov-19 16.95 16.993 17.017 16.918 -0.25% 11/27/2019 -0.5%
29-Nov-19 17.012 16.95 17.048 16.858 0.37% 11/28/2019 -0.3%
2-Dec-19 16.914 16.977 16.999 16.826 -0.58% 11/29/2019 0.4%
 3-Dec-19 17.164 16.918 17.205 16.874 1.48% 12/2/2019 -0.6%
4-Dec-19 16.872 17.16 17.302 16.803 -1.70% 12/3/2019 -0.6%
5-Dec-19 16.965 16.871 17.019 16.819 0.55% 12/4/2019 -0.6%
6-Dec-19 16.58 16.966 17.035 16.532 -2.27% 12/5/2019 -0.6%
9-Dec-19 16.603 16.589 16.687 16.529 0.14% 12/6/2019 -0.6%
10-Dec-19 16.659 16.602 16.718 16.582 0.34% 12/9/2019 -0.6%
11-Dec-19 16.869 16.656 16.965 16.604 1.26% 12/12/2019 -0.6%
12-Dec-19 16.889 16.865 17.123 16.773 0.12% 12/13/2019 -0.6%
13-Dec-19 16.943 16.895 17.035 16.844 0.32% 12/14/2019 -0.6%
16-Dec-19 17.035 16.933 17.088 16.906 0.54% 12/15/2019 -0.6%
17-Dec-19 17.002 17.036 17.113 16.964 -0.19% 12/16/2019 -0.6%
18-Dec-19 17.025 17.001 17.07 16.888 0.14% 12/19/2019 -0.6%
19-Dec-19 17.059 17.026 17.127 16.903 0.20% 12/20/2019 -0.6%
20-Dec-19 17.203 17.054 17.258 17.032 0.84% 12/21/2019 -0.6%
23-Dec-19 17.44 17.201 17.459 17.18 1.38% 12/22/2019 -0.6%
24-Dec-19 17.772 17.441 17.785 17.375 1.90% 12/23/2019 -0.6%
26-Dec-19 17.918 17.961 18.053 17.76 0.82% 12/26/2019 -0.6%
27-Dec-19 17.765 17.919 17.974 17.747 -0.85% 12/29/2019 -0.6%
30-Dec-19 17.917 17.82 17.963 17.784 0.86% 12/30/2019 -0.6%
31-Dec-19 17.876 17.918 18.146 17.824 -0.23% 12/31/2019 -0.6%
2-Jan-20 18.03 17.866 18.099 17.843 0.86% 1/1/2020 -0.6%
3-Jan-20 18.051 18.035 18.273 17.997 0.12% 1/2/2020 -0.6%
6-Jan-20 18.119 18.176 18.505 18.016 0.38% 1/5/2020 -0.6%
7-Jan-20 18.585 18.123 18.606 17.952 2.57% 1/6/2020 -0.6%
8-Jan-20 18.133 18.582 18.857 18.059 -2.43% 1/7/2020 -0.6%
9-Jan-20 17.913 18.129 18.207 17.8 -1.21% 1/8/2020 -0.6%
10-Jan-20 18.106 17.914 18.154 17.848 1.08% 1/9/2020 -0.6%
13-Jan-20 17.929 18.062 18.079 17.923 -0.98% 1/12/2020 -0.6%
14-Jan-20 17.835 17.931 17.943 17.684 -0.52% 1/13/2020 -0.6%
15-Jan-20 18.018 17.836 18.041 17.751 1.03% 1/14/2020 -0.6%
16-Jan-20 17.952 18.019 18.048 17.871 -0.37% 1/17/2020 -0.6%
17-Jan-20 18.038 17.957 18.173 17.906 0.48% 1/18/2020 -0.6%
20-Jan-20 18.074 18.043 18.133 18.001 0.20% 1/19/2020 -0.6%
21-Jan-20 17.756 18.073 18.154 17.636 -1.76% 1/20/2020 -0.6%
22-Jan-20 17.879 17.755 17.932 17.689 0.69% 1/21/2020 -0.6%
23-Jan-20 17.773 17.875 17.898 17.607 -0.59% 1/24/2020 -0.6%
24-Jan-20 18.107 17.774 18.148 17.751 1.88% 1/25/2020 -0.6%
27-Jan-20 18.089 18.213 18.341 18.048 -0.10% 1/26/2020 -0.6%
28-Jan-20 17.483 18.088 18.122 17.442 -3.35% 1/29/2020 -0.6%
29-Jan-20 17.576 17.484 17.594 17.389 0.53% 1/30/2020 -0.6%
30-Jan-20 17.839 17.574 18.042 17.565 1.50% 1/31/2020 -0.6%
31-Jan-20 18.035 17.838 18.095 17.795 1.10%
Date Price Open High Low Vol. Change % 2/2/2015 -2.0%
2-Feb-15 9.9965 10.169 10.2501 9.9864 - -1.99% 2/3/2015 4.3%
3-Feb-15 10.4226 10.0371 10.4581 10.032 - 4.26% 2/4/2015 -0.5%
4-Feb-15 10.3668 10.5341 10.5849 10.2958 - -0.54% 2/5/2015 2.9%
5-Feb-15 10.666 10.3313 10.7015 10.3313 - 2.89% 2/6/2015 0.2%
6-Feb-15 10.6914 10.7472 10.8283 10.4834 - 0.24% 2/9/2015 0.5%
9-Feb-15 10.741 10.7765 10.7968 10.5789 - 0.46% 2/10/2015 -1.5%
10-Feb-15 10.5789 10.7471 10.7471 10.5262 - -1.51% 2/11/2015 0.5%
11-Feb-15 10.6296 10.5394 10.6782 10.4624 - 0.48% 2/12/2015 -0.8%
12-Feb-15 10.5464 10.6204 10.6813 10.4856 - -0.78% 2/13/2015 1.8%
13-Feb-15 10.7392 10.5515 10.7595 10.5464 - 1.83% 2/16/2015 1.8%
17-Feb-15 10.7899 10.8203 11.008 10.729 - 0.47% 2/17/2015 0.5%
18-Feb-15 10.6276 10.8457 10.9522 10.5616 - -1.50% 2/18/2015 -1.5%
19-Feb-15 10.5413 10.6174 10.7493 10.5363 - -0.81% 2/19/2015 -0.8%
20-Feb-15 10.2877 10.5768 10.6276 10.2725 - -2.41% 2/20/2015 -2.4%
23-Feb-15 10.2268 10.3131 10.3587 10.1964 - -0.59% 2/23/2015 -0.6%
24-Feb-15 10.2217 10.2268 10.3587 10.2065 - -0.05% 2/24/2015 -0.1%
25-Feb-15 10.0899 10.1609 10.2623 10.0442 - -1.29% 2/25/2015 -1.3%
26-Feb-15 10.1558 10.0848 10.1659 9.9427 - 0.65% 2/26/2015 0.7%
27-Feb-15 10.4094 10.1101 10.5058 10.1101 - 2.50% 2/27/2015 2.5%
2-Mar-15 10.1457 10.45 10.5261 10.1355 - -2.53% 3/2/2015 -2.5%
3-Mar-15 10.2674 10.1457 10.2775 10.0036 - 1.20% 3/3/2015 1.2%
4-Mar-15 10.0645 10.2217 10.242 10.0239 - -1.98% 3/4/2015 -2.0%
5-Mar-15 9.75 9.9985 10.0543 9.7449 - -3.12% 3/5/2015 -3.1%
6-Mar-15 9.7906 9.8007 9.8464 9.7246 - 0.42% 3/6/2015 0.4%
9-Mar-15 9.9427 9.8971 10.0442 9.892 - 1.55% 3/9/2015 1.6%
10-Mar-15 10.0087 9.9225 10.0797 9.8058 - 0.66% 3/10/2015 0.7%
11-Mar-15 10.1254 10.1558 10.1862 10.0341 - 1.17% 3/11/2015 1.2%
12-Mar-15 10.2928 10.1457 10.3892 10.1051 - 1.65% 3/12/2015 1.7%
13-Mar-15 10.1862 10.3333 10.4196 10.1254 - -1.04% 3/13/2015 -1.0%
16-Mar-15 10.4297 10.1051 10.4551 10.0543 - 2.39% 3/16/2015 2.4%
17-Mar-15 10.2167 10.4754 10.5109 10.2065 - -2.04% 3/17/2015 -2.0%
18-Mar-15 10.3638 10.2319 10.3942 10.1609 - 1.44% 3/18/2015 1.4%
19-Mar-15 10.3892 10.4602 10.5008 10.2522 - 0.25% 3/19/2015 0.3%
20-Mar-15 10.7544 10.4703 10.7645 10.4297 - 3.52% 3/20/2015 3.5%
23-Mar-15 10.8356 10.8761 10.9675 10.795 - 0.76% 3/23/2015 0.8%
24-Mar-15 10.6225 10.7493 10.7899 10.6022 - -1.97% 3/24/2015 -2.0%
25-Mar-15 10.5312 10.6682 10.7138 10.4703 - -0.86% 3/25/2015 -0.9%
26-Mar-15 10.1304 10.5667 10.658 10.1152 - -3.81% 3/26/2015 -3.8%
27-Mar-15 10.3029 10.1609 10.3283 10.1457 - 1.70% 3/27/2015 1.7%
30-Mar-15 10.7595 10.4196 10.7747 10.3232 - 4.43% 3/30/2015 4.4%
31-Mar-15 10.3841 10.7595 10.7747 10.3333 - -3.49% 3/31/2015 -3.5%
1-Apr-15 10.724 10.45 10.7341 10.2725 - 3.27% 4/1/2015 3.3%
2-Apr-15 10.8812 10.6326 11.0385 10.6124 - 1.47% 4/2/2015 1.5%
3-Apr-15 10.8812 10.8812 10.8812 10.8812 - 0.00% 4/3/2015 0.0%
 6-Apr-15 10.7087 10.9725 11.0334 10.658 - -1.59% 4/6/2015 -1.6%
7-Apr-15 10.6732 10.6884 10.8356 10.5058 - -0.33% 4/7/2015 -0.3%
8-Apr-15 10.6783 10.7544 10.7696 10.521 - 0.05% 4/8/2015 0.1%
9-Apr-15 10.531 10.6417 10.6712 10.4275 - -1.38% 4/9/2015 -1.4%
10-Apr-15 10.6784 10.5422 10.7028 10.4863 - 1.40% 4/10/2015 1.4%
13-Apr-15 10.1912 10.4933 10.534 10.1821 - -4.56% 4/13/2015 -4.6%
14-Apr-15 10.1088 10.2034 10.2381 10.062 - -0.81% 4/14/2015 -0.8%
15-Apr-15 9.9561 10.0681 10.2259 9.9408 - -1.51% 4/15/2015 -1.5%
16-Apr-15 9.9917 9.9663 10.0426 9.8899 - 0.36% 4/16/2015 0.4%
17-Apr-15 9.9612 9.9459 10.0783 9.9205 - -0.31% 4/17/2015 -0.3%
20-Apr-15 10.1444 9.9866 10.1495 9.9612 - 1.84% 4/20/2015 1.8%
21-Apr-15 10.1851 10.1139 10.292 10.0528 - 0.40% 4/21/2015 0.4%
22-Apr-15 10.1597 10.175 10.2717 10.0884 - -0.25% 4/22/2015 -0.3%
23-Apr-15 10.2055 10.2106 10.3022 10.175 - 0.45% 4/23/2015 0.5%
24-Apr-15 9.9459 10.2106 10.2208 9.9306 - -2.54% 4/24/2015 -2.5%
27-Apr-15 9.6354 9.9256 9.9815 9.6202 - -3.12% 4/27/2015 -3.1%
28-Apr-15 9.6965 9.6863 9.7423 9.4522 - 0.63% 4/28/2015 0.6%
29-Apr-15 9.8441 9.7118 9.8543 9.6558 - 1.52% 4/29/2015 1.5%
30-Apr-15 9.6507 9.895 9.951 9.61 - -1.96% 4/30/2015 -2.0%
1-May-15 9.6507 9.6558 9.7525 9.5387 - 0.00% 5/1/2015 0.0%
4-May-15 9.6252 9.6303 9.6558 9.5031 - -0.26% 5/4/2015 -0.3%
5-May-15 9.498 9.61 9.6252 9.3911 - -1.32% 5/5/2015 -1.3%
6-May-15 9.7576 9.5642 9.8136 9.5184 - 2.73% 5/6/2015 2.7%
7-May-15 9.6252 9.7576 9.8492 9.5998 - -1.36% 5/7/2015 -1.4%
8-May-15 9.8034 9.6354 9.8238 9.6202 - 1.85% 5/8/2015 1.9%
11-May-15 9.7932 9.7321 9.8339 9.7016 - -0.10% 5/11/2015 -0.1%
12-May-15 9.783 9.7474 9.9765 9.7372 - -0.10% 5/12/2015 -0.1%
13-May-15 9.8034 9.8034 9.9001 9.5896 - 0.21% 5/13/2015 0.2%
14-May-15 10.4702 9.8238 10.4855 9.8136 - 6.80% 5/14/2015 6.8%
15-May-15 10.404 10.4956 10.5822 10.3022 - -0.63% 5/15/2015 -0.6%
18-May-15 10.6229 10.4447 10.7858 10.4346 - 2.10% 5/18/2015 2.1%
19-May-15 10.3887 10.6534 10.6534 10.2564 - -2.20% 5/19/2015 -2.2%
20-May-15 10.4447 10.3633 10.4956 10.2462 - 0.54% 5/20/2015 0.5%
21-May-15 10.628 10.4091 10.745 10.404 - 1.75% 5/21/2015 1.8%
22-May-15 10.4905 10.7196 10.7705 10.404 - -1.29% 5/22/2015 -1.3%
26-May-15 10.0477 10.5364 10.5669 10.0172 - -4.22% 5/25/2015 -1.3%
27-May-15 9.9306 10.0426 10.1037 9.8238 - -1.17% 5/26/2015 -4.2%
28-May-15 9.951 9.9205 10.0732 9.8339 - 0.21% 5/27/2015 -1.2%
29-May-15 9.7118 9.9001 9.9612 9.6609 - -2.40% 5/28/2015 0.2%
1-Jun-15 10.0528 9.6558 10.0884 9.6507 - 3.51% 5/29/2015 -2.4%
2-Jun-15 10.4346 10.0732 10.4447 10.0375 - 3.80% 6/1/2015 3.5%
3-Jun-15 10.3989 10.4549 10.7094 10.348 - -0.34% 6/2/2015 3.8%
4-Jun-15 10.6636 10.3124 10.6687 10.2615 - 2.55% 6/3/2015 -0.3%
5-Jun-15 10.5262 10.5516 10.8672 10.516 - -1.29% 6/4/2015 2.6%
8-Jun-15 10.7558 10.5912 10.8463 10.5313 - 2.18% 6/5/2015 -1.3%
 9-Jun-15 10.8461 10.8055 10.9384 10.6768 - 0.84% 6/8/2015 2.2%
10-Jun-15 10.482 10.8987 10.9523 10.4607 - -3.36% 6/9/2015 0.8%
11-Jun-15 10.2873 10.4577 10.483 10.2571 - -1.86% 6/10/2015 -3.4%
12-Jun-15 10.2672 10.3326 10.403 10.2119 - -0.20% 6/11/2015 -1.9%
15-Jun-15 9.9605 10.1717 10.1817 9.8951 - -2.99% 6/12/2015 -0.2%
16-Jun-15 9.9454 10.0007 10.0711 9.9052 - -0.15% 6/15/2015 -3.0%
17-Jun-15 9.9957 9.9806 10.1566 9.9706 - 0.51% 6/16/2015 -0.2%
18-Jun-15 9.9203 9.9303 10.1415 9.9102 - -0.75% 6/17/2015 0.5%
19-Jun-15 9.9052 9.8801 10.0007 9.8247 - -0.15% 6/18/2015 -0.8%
22-Jun-15 10.1767 9.9354 10.232 9.9203 - 2.74% 6/19/2015 -0.2%
23-Jun-15 10.5991 10.3175 10.6141 10.2169 - 4.15% 6/22/2015 2.7%
24-Jun-15 10.5236 10.5588 10.76 10.4482 - -0.71% 6/23/2015 4.2%
25-Jun-15 10.8203 10.4985 10.8404 10.4231 - 2.82% 6/24/2015 -0.7%
26-Jun-15 11.4237 10.8655 11.484 10.8253 - 5.58% 6/25/2015 2.8%
29-Jun-15 11.7354 11.5795 11.8963 11.3432 - 2.73% 6/26/2015 5.6%
30-Jun-15 12.384 11.7957 12.4293 11.5946 - 5.53% 6/29/2015 2.7%
1-Jul-15 11.8359 12.2734 12.3589 11.5845 - -4.43% 6/30/2015 5.5%
2-Jul-15 11.8762 11.8963 12.0773 11.5494 - 0.34% 7/1/2015 -4.4%
6-Jul-15 11.9767 11.7253 12.0572 11.5091 - 0.85% 7/2/2015 0.3%
7-Jul-15 11.7706 11.8862 11.9315 11.6298 - -1.72% 7/3/2015 0.3%
8-Jul-15 11.6147 11.6751 11.8209 11.5242 - -1.32% 7/6/2015 0.9%
9-Jul-15 11.6248 11.6751 11.7756 11.5695 - 0.09% 7/7/2015 -1.7%
10-Jul-15 11.5845 11.5845 11.5845 11.5845 - -0.35% 7/8/2015 -1.3%
13-Jul-15 11.5795 11.5192 11.5896 11.4035 - -0.04% 7/9/2015 0.1%
14-Jul-15 11.484 11.6097 11.7153 11.4538 - -0.82% 7/10/2015 -0.4%
15-Jul-15 11.3985 11.4287 11.4287 11.3985 - -0.74% 7/13/2015 0.0%
16-Jul-15 11.308 11.4186 11.5343 11.298 - -0.79% 7/14/2015 -0.8%
17-Jul-15 11.1421 11.2326 11.2778 10.9912 - -1.47% 7/15/2015 -0.7%
20-Jul-15 10.7147 10.951 11.0214 10.6745 - -3.84% 7/16/2015 -0.8%
21-Jul-15 10.5538 10.6845 10.8153 10.5437 - -1.50% 7/17/2015 -1.5%
22-Jul-15 10.3929 10.4985 10.4985 10.3929 - -1.52% 7/20/2015 -3.8%
23-Jul-15 10.4884 10.3929 10.594 10.3879 - 0.92% 7/21/2015 -1.5%
24-Jul-15 10.2923 10.4784 10.5287 10.2471 - -1.87% 7/22/2015 -1.5%
27-Jul-15 10.1063 10.1918 10.2873 10.0862 - -1.81% 7/23/2015 0.9%
28-Jul-15 10.2722 10.1214 10.2873 10.0912 - 1.64% 7/24/2015 -1.9%
29-Jul-15 9.9806 10.2521 10.2521 9.9806 - -2.84% 7/27/2015 -1.8%
30-Jul-15 9.9856 9.9706 10.1465 9.9303 - 0.05% 7/28/2015 1.6%
31-Jul-15 10.0409 10.0208 10.1264 9.9957 - 0.55% 7/29/2015 -2.8%
3-Aug-15 10.0359 10.0058 10.0611 9.865 - -0.05% 7/30/2015 0.1%
4-Aug-15 9.9253 10.1214 10.1918 9.8851 - -1.10% 7/31/2015 0.6%
5-Aug-15 10.0963 9.9957 10.1465 9.8951 - 1.72% 8/3/2015 -0.1%
6-Aug-15 10.1968 10.0309 10.3376 10.0208 - 1.00% 8/4/2015 -1.1%
7-Aug-15 10.2672 10.1666 10.3376 10.1365 - 0.69% 8/5/2015 1.7%
10-Aug-15 10.5633 10.3164 10.6506 10.2421 - 2.88% 8/6/2015 1.0%
11-Aug-15 10.2055 10.4661 10.5222 10.1474 - -3.39% 8/7/2015 0.7%
12-Aug-15 9.9055 10.1555 10.3485 9.7365 - -2.94% 8/10/2015 2.9%
13-Aug-15 10.1371 9.9814 10.147 9.9315 - 2.34% 8/11/2015 -3.4%
14-Aug-15 10.1918 10.0723 10.2964 10.0275 - 0.54% 8/12/2015 -2.9%
17-Aug-15 10.0474 10.1819 10.2267 10.0225 - -1.42% 8/13/2015 2.3%
18-Aug-15 9.9329 10.0873 10.1022 9.8981 - -1.14% 8/14/2015 0.5%
19-Aug-15 9.9578 9.9777 10.0076 9.8582 - 0.25% 8/17/2015 -1.4%
20-Aug-15 10.1819 10.0176 10.1918 9.9429 - 2.25% 8/18/2015 -1.1%
21-Aug-15 10.0375 10.1819 10.1968 9.9578 - -1.42% 8/19/2015 0.3%
24-Aug-15 10.1171 9.9379 10.1371 9.7985 - 0.79% 8/20/2015 2.3%
25-Aug-15 9.9479 10.2068 10.2765 9.8931 - -1.67% 8/21/2015 -1.4%
26-Aug-15 9.8433 9.9777 10.0425 9.8184 - -1.05% 8/24/2015 0.8%
27-Aug-15 9.7537 9.918 9.9578 9.7039 - -0.91% 8/25/2015 -1.7%
28-Aug-15 9.6342 9.7885 9.8284 9.6143 - -1.23% 8/26/2015 -1.1%
31-Aug-15 9.6591 9.6242 9.6641 9.4948 - 0.26% 8/27/2015 -0.9%
1-Sep-15 9.684 9.6193 9.7885 9.6143 - 0.26% 8/28/2015 -1.2%
2-Sep-15 9.5396 9.7288 9.7338 9.4948 - -1.49% 8/31/2015 0.3%
3-Sep-15 9.2658 9.5097 9.5296 9.2558 - -2.87% 9/1/2015 0.3%
4-Sep-15 9.3155 9.2309 9.3504 9.2259 - 0.54% 9/2/2015 -1.5%
8-Sep-15 9.4599 9.4699 9.4898 9.3653 - 1.55% 9/3/2015 -2.9%
9-Sep-15 9.4052 9.4301 9.5794 9.3902 - -0.58% 9/4/2015 0.5%
10-Sep-15 9.5197 9.435 9.5495 9.4101 - 1.22% 9/7/2015 0.5%
11-Sep-15 9.6591 9.4998 9.669 9.3305 - 1.46% 9/8/2015 1.6%
14-Sep-15 9.9827 9.7537 9.9877 9.674 - 3.35% 9/9/2015 -0.6%
15-Sep-15 9.8533 10.0176 10.0225 9.8035 - -1.30% 9/10/2015 1.2%
16-Sep-15 9.7238 9.7885 9.8533 9.6193 - -1.31% 9/11/2015 1.5%
17-Sep-15 9.5894 9.6989 9.7537 9.5794 - -1.38% 9/14/2015 3.4%
18-Sep-15 9.6939 9.6143 9.7338 9.5645 - 1.09% 9/15/2015 -1.3%
21-Sep-15 9.8931 9.5894 9.9429 9.5695 - 2.05% 9/16/2015 -1.3%
22-Sep-15 9.8682 9.8732 9.8881 9.7238 - -0.25% 9/17/2015 -1.4%
23-Sep-15 10.1072 9.908 10.1271 9.8682 - 2.42% 9/18/2015 1.1%
24-Sep-15 9.9031 10.1271 10.1321 9.8931 - -2.02% 9/21/2015 2.1%
25-Sep-15 10.1122 9.8981 10.1669 9.8831 - 2.11% 9/22/2015 -0.3%
28-Sep-15 10.0674 10.2167 10.2665 9.9628 - -0.44% 9/23/2015 2.4%
29-Sep-15 10.0325 10.0773 10.152 9.9678 - -0.35% 9/24/2015 -2.0%
30-Sep-15 10.2117 10.0225 10.2615 9.9279 - 1.79% 9/25/2015 2.1%
1-Oct-15 10.3213 10.2117 10.4308 10.1918 - 1.07% 9/28/2015 -0.4%
2-Oct-15 10.2217 10.3412 10.4159 10.1918 - -0.96% 9/29/2015 -0.4%
5-Oct-15 10.2665 10.2864 10.3113 10.142 - 0.44% 9/30/2015 1.8%
6-Oct-15 10.4806 10.2416 10.4856 10.2317 - 2.09% 10/1/2015 1.1%
7-Oct-15 10.2914 10.4806 10.5852 10.2566 - -1.81% 10/2/2015 -1.0%
8-Oct-15 10.1869 10.3263 10.381 10.142 - -1.02% 10/5/2015 0.4%
9-Oct-15 10.142 10.2267 10.3462 10.0574 - -0.44% 10/6/2015 2.1%
12-Oct-15 10.0923 10.1321 10.1669 10.0325 - -0.49% 10/7/2015 -1.8%
13-Oct-15 10.3362 10.0674 10.386 10.0624 - 2.42% 10/8/2015 -1.0%
14-Oct-15 10.1221 10.3163 10.3462 10.1072 - -2.07% 10/9/2015 -0.4%
15-Oct-15 10.0076 10.1271 10.2117 9.9977 - -1.13% 10/12/2015 -0.5%
16-Oct-15 9.8035 9.9728 10.0723 9.7537 - -2.04% 10/13/2015 2.4%
19-Oct-15 9.674 9.7188 9.8234 9.6491 - -1.32% 10/14/2015 -2.1%
20-Oct-15 9.7836 9.6591 9.7935 9.6292 - 1.13% 10/15/2015 -1.1%
21-Oct-15 9.8533 9.8134 9.908 9.7636 - 0.71% 10/16/2015 -2.0%
22-Oct-15 9.7736 9.9031 9.9678 9.7686 - -0.81% 10/19/2015 -1.3%
23-Oct-15 9.7686 9.7686 9.8383 9.6591 - -0.05% 10/20/2015 1.1%
26-Oct-15 10.1371 9.9329 10.1918 9.8533 - 3.77% 10/21/2015 0.7%
27-Oct-15 10.142 10.157 10.3163 10.0873 - 0.05% 10/22/2015 -0.8%
28-Oct-15 10.0773 10.1122 10.1321 9.9578 - -0.64% 10/23/2015 -0.1%
29-Oct-15 10.2566 10.0972 10.2964 10.0574 - 1.78% 10/26/2015 3.8%
30-Oct-15 10.396 10.3362 10.4258 10.2665 - 1.36% 10/27/2015 0.1%
2-Nov-15 10.1171 10.386 10.4109 10.0923 - -2.68% 10/28/2015 -0.6%
3-Nov-15 10.2864 10.0873 10.2964 10.0773 - 1.67% 10/29/2015 1.8%
4-Nov-15 10.4806 10.2167 10.5652 10.1271 - 1.89% 10/30/2015 1.4%
5-Nov-15 10.4806 10.4706 10.5354 10.3661 - 0.00% 11/2/2015 -2.7%
6-Nov-15 10.4209 10.4358 10.4756 10.3163 - -0.57% 11/3/2015 1.7%
9-Nov-15 9.999 10.3691 10.384 9.9901 - -4.05% 11/4/2015 1.9%
10-Nov-15 9.7884 10.0189 10.0407 9.7357 - -2.11% 11/5/2015 0.0%
11-Nov-15 9.8439 9.8281 9.9173 9.7517 - 0.57% 11/6/2015 -0.6%
12-Nov-15 9.9004 9.8845 9.9222 9.7994 - 0.57% 11/9/2015 -4.1%
13-Nov-15 9.8509 9.8756 9.9202 9.7519 - -0.50% 11/10/2015 -2.1%
16-Nov-15 9.8064 9.7717 9.8806 9.747 - -0.45% 11/11/2015 0.6%
17-Nov-15 9.6382 9.7618 9.7668 9.5936 - -1.72% 11/12/2015 0.6%
18-Nov-15 9.5986 9.6184 9.7025 9.5392 - -0.41% 11/13/2015 -0.5%
19-Nov-15 9.7421 9.5788 9.7767 9.559 - 1.50% 11/16/2015 -0.5%
20-Nov-15 9.6975 9.7124 9.8163 9.6579 - -0.46% 11/17/2015 -1.7%
23-Nov-15 9.8509 9.7421 9.8905 9.6184 - 1.58% 11/18/2015 -0.4%
24-Nov-15 9.6678 9.8212 9.8361 9.653 - -1.86% 11/19/2015 1.5%
25-Nov-15 9.648 9.7322 9.747 9.6431 - -0.20% 11/20/2015 -0.5%
27-Nov-15 9.4798 9.648 9.648 9.46 - -1.74% 11/23/2015 1.6%
30-Nov-15 9.4106 9.46 9.5095 9.4007 - -0.73% 11/24/2015 -1.9%
1-Dec-15 9.3314 9.4056 9.5046 9.3165 - -0.84% 11/25/2015 -0.2%
2-Dec-15 9.2473 9.3314 9.371 9.2126 - -0.90% 11/26/2015 -0.2%
3-Dec-15 9.4749 9.2374 9.5738 9.2324 - 2.46% 11/27/2015 -1.7%
4-Dec-15 9.5887 9.4996 9.5986 9.465 - 1.20% 11/30/2015 -0.7%
7-Dec-15 9.554 9.6678 9.7569 9.5441 - -0.36% 12/1/2015 -0.8%
8-Dec-15 9.5293 9.5639 9.5639 9.4353 - -0.26% 12/2/2015 -0.9%
9-Dec-15 9.6926 9.5441 9.7223 9.5441 - 1.71% 12/3/2015 2.5%
10-Dec-15 9.8064 9.6876 9.8559 9.6085 - 1.17% 12/4/2015 1.2%
11-Dec-15 9.7074 9.7618 9.8559 9.648 - -1.01% 12/7/2015 -0.4%
14-Dec-15 9.7668 9.7519 9.8361 9.6678 - 0.61% 12/8/2015 -0.3%
15-Dec-15 9.7816 9.747 9.8559 9.6233 - 0.15% 12/9/2015 1.7%
16-Dec-15 9.5689 9.7965 9.8311 9.5639 - -2.17% 12/10/2015 1.2%
17-Dec-15 9.5788 9.5342 9.6579 9.3462 - 0.10% 12/11/2015 -1.0%
18-Dec-15 9.6332 9.5441 9.8756 9.5244 - 0.57% 12/14/2015 0.6%
21-Dec-15 9.4798 9.6134 9.7173 9.4699 - -1.59% 12/15/2015 0.2%
22-Dec-15 9.3363 9.5095 9.5491 9.3314 - -1.51% 12/16/2015 -2.2%
23-Dec-15 9.2918 9.3413 9.4007 9.2671 - -0.48% 12/17/2015 0.1%
24-Dec-15 9.2522 9.2968 9.3314 9.2473 - -0.43% 12/18/2015 0.6%
28-Dec-15 9.2324 9.3017 9.3512 9.2225 - -0.21% 12/21/2015 -1.6%
29-Dec-15 9.4155 9.272 9.4353 9.2473 - 1.98% 12/22/2015 -1.5%
30-Dec-15 9.2968 9.4551 9.4848 9.2869 - -1.26% 12/23/2015 -0.5%
31-Dec-15 9.3017 9.3215 9.3462 9.277 - 0.05% 12/24/2015 -0.4%
4-Jan-16 9.0692 9.2968 9.3116 9.0246 - -2.50% 12/25/2015 -0.4%
5-Jan-16 9.1285 9.1038 9.1978 9.0741 - 0.65% 12/28/2015 -0.2%
6-Jan-16 9.1582 9.1285 9.2176 9.0494 - 0.33% 12/29/2015 2.0%
7-Jan-16 9.272 9.1533 9.277 9.0345 - 1.24% 12/30/2015 -1.3%
8-Jan-16 9.4699 9.2968 9.4947 9.2819 - 2.13% 12/31/2015 0.1%
11-Jan-16 9.2819 9.4749 9.5095 9.2324 - -1.99% 1/1/2016 0.1%
12-Jan-16 9.5244 9.2572 9.559 9.178 - 2.61% 1/4/2016 -2.5%
13-Jan-16 9.46 9.5046 9.5738 9.4303 - -0.68% 1/5/2016 0.7%
14-Jan-16 9.277 9.4254 9.4402 9.2621 - -1.93% 1/6/2016 0.3%
15-Jan-16 9.3759 9.2473 9.3908 9.2028 - 1.07% 1/7/2016 1.2%
19-Jan-16 9.3908 9.3462 9.4798 9.3166 - 0.16% 1/8/2016 2.1%
20-Jan-16 9.3314 9.3809 9.4056 9.2522 - -0.63% 1/11/2016 -2.0%
21-Jan-16 9.4007 9.3611 9.4996 9.3116 - 0.74% 1/12/2016 2.6%
22-Jan-16 9.4106 9.3611 9.4996 9.3512 - 0.11% 1/13/2016 -0.7%
25-Jan-16 9.5293 9.4205 9.5689 9.4155 - 1.26% 1/14/2016 -1.9%
26-Jan-16 9.5936 9.5342 9.6678 9.46 - 0.67% 1/15/2016 1.1%
27-Jan-16 9.4303 9.5887 9.6134 9.371 - -1.70% 1/18/2016 1.1%
28-Jan-16 9.3462 9.4205 9.4353 9.3116 - -0.89% 1/19/2016 0.2%
29-Jan-16 9.4848 9.366 9.4897 9.3166 - 1.48% 1/20/2016 -0.6%
1-Feb-16 9.4056 9.4007 9.4402 9.3264 - -0.84% 1/21/2016 0.7%
2-Feb-16 9.4056 9.4056 9.559 9.366 - 0.00% 1/22/2016 0.1%
3-Feb-16 9.4996 9.4254 9.5046 9.3908 - 1.00% 1/25/2016 1.3%
4-Feb-16 9.3561 9.5046 9.5491 9.3512 - -1.51% 1/26/2016 0.7%
5-Feb-16 9.2374 9.3462 9.3561 9.2176 - -1.27% 1/27/2016 -1.7%
8-Feb-16 9.0773 9.2334 9.2749 9.0576 - -1.73% 1/28/2016 -0.9%
9-Feb-16 9.0556 9.0862 9.1079 9.0113 - -0.24% 1/29/2016 1.5%
10-Feb-16 9.1236 9.0429 9.1501 9.033 - 0.75% 2/1/2016 -0.8%
11-Feb-16 9.0882 9.1265 9.2189 9.0784 - -0.39% 2/2/2016 0.0%
12-Feb-16 9.0686 9.1127 9.1519 9.0294 - -0.22% 2/3/2016 1.0%
16-Feb-16 9.196 9.1862 9.2058 9.1078 - 1.40% 2/4/2016 -1.5%
17-Feb-16 9.3039 9.1911 9.3088 9.1666 - 1.17% 2/5/2016 -1.3%
18-Feb-16 9.1862 9.299 9.299 9.1813 - -1.27% 2/8/2016 -1.7%
19-Feb-16 9.1519 9.1666 9.2254 9.1421 - -0.37% 2/9/2016 -0.2%
22-Feb-16 9.098 9.1715 9.2058 9.0931 - -0.59% 2/10/2016 0.8%
23-Feb-16 8.9362 9.098 9.1372 8.9264 - -1.78% 2/11/2016 -0.4%
24-Feb-16 8.848 8.9264 8.946 8.7598 - -0.99% 2/12/2016 -0.2%
25-Feb-16 8.9019 8.8921 8.9362 8.8137 - 0.61% 2/15/2016 -0.2%
26-Feb-16 8.8676 8.9166 8.946 8.8039 - -0.39% 2/16/2016 1.4%
29-Feb-16 8.8872 8.897 8.9509 8.8333 - 0.22% 2/17/2016 1.2%
1-Mar-16 8.745 8.897 8.9166 8.7352 - -1.60% 2/18/2016 -1.3%
2-Mar-16 8.8284 8.7549 8.8529 8.6764 - 0.95% 2/19/2016 -0.4%
3-Mar-16 9.0147 8.8333 9.0539 8.8235 - 2.11% 2/22/2016 -0.6%
4-Mar-16 9.0343 9.0392 9.1078 8.946 - 0.22% 2/23/2016 -1.8%
7-Mar-16 9.0735 9.1176 9.1862 9.0539 - 0.43% 2/24/2016 -1.0%
8-Mar-16 9.1225 9.0441 9.1323 8.9656 - 0.54% 2/25/2016 0.6%
9-Mar-16 9.1813 9.0931 9.1862 9.0441 - 0.64% 2/26/2016 -0.4%
10-Mar-16 9.3529 9.1813 9.3627 9.1176 - 1.87% 2/29/2016 0.2%
11-Mar-16 9.3284 9.3676 9.3774 9.245 - -0.26% 3/1/2016 -1.6%
14-Mar-16 9.3872 9.3333 9.4019 9.2696 - 0.63% 3/2/2016 1.0%
15-Mar-16 9.3578 9.3872 9.3921 9.2745 - -0.31% 3/3/2016 2.1%
16-Mar-16 9.2303 9.348 9.348 9.2156 - -1.36% 3/4/2016 0.2%
17-Mar-16 9.0686 9.2597 9.3284 9.0245 - -1.75% 3/7/2016 0.4%
18-Mar-16 9.0784 9.0686 9.098 8.9754 - 0.11% 3/8/2016 0.5%
21-Mar-16 9.147 9.1421 9.2548 9.1029 - 0.76% 3/9/2016 0.6%
22-Mar-16 9.1519 9.1764 9.2254 9.0931 - 0.05% 3/10/2016 1.9%
23-Mar-16 9.0784 9.1617 9.1617 9.0735 - -0.80% 3/11/2016 -0.3%
24-Mar-16 9.0784 9.0735 9.1078 8.995 - 0.00% 3/14/2016 0.6%
28-Mar-16 9.2352 9.1274 9.3578 9.1029 - 1.73% 3/15/2016 -0.3%
29-Mar-16 9.348 9.2647 9.3627 9.2352 - 1.22% 3/16/2016 -1.4%
30-Mar-16 9.098 9.3382 9.3627 9.0784 - -2.67% 3/17/2016 -1.8%
31-Mar-16 9.2843 9.1078 9.3137 8.9362 - 2.05% 3/18/2016 0.1%
1-Apr-16 9.3284 9.2696 9.3333 9.1519 - 0.47% 3/21/2016 0.8%
4-Apr-16 9.3088 9.3529 9.3529 9.2205 - -0.21% 3/22/2016 0.1%
5-Apr-16 9.2941 9.3284 9.3431 9.2156 - -0.16% 3/23/2016 -0.8%
6-Apr-16 9.0784 9.2401 9.2548 9.049 - -2.32% 3/24/2016 0.0%
7-Apr-16 8.9607 9.098 9.1176 8.9558 - -1.30% 3/25/2016 0.0%
8-Apr-16 9.0203 8.951 9.0633 8.951 - 0.67% 3/28/2016 1.7%
11-Apr-16 8.7709 8.9083 8.9375 8.7465 - -2.76% 3/29/2016 1.2%
12-Apr-16 8.8641 8.7631 8.9487 8.7553 - 1.06% 3/30/2016 -2.7%
13-Apr-16 9.0346 8.8438 9.118 8.839 - 1.92% 3/31/2016 2.1%
14-Apr-16 9.0201 9.0974 9.1119 8.9139 - -0.16% 4/1/2016 0.5%
15-Apr-16 9.0346 9.0153 9.0781 8.9332 - 0.16% 4/4/2016 -0.2%
18-Apr-16 9.2955 9.083 9.3632 9.0685 - 2.89% 4/5/2016 -0.2%
19-Apr-16 9.5516 9.3004 9.5806 9.2617 - 2.76% 4/6/2016 -2.3%
20-Apr-16 9.8995 9.5709 9.9091 9.5323 - 3.64% 4/7/2016 -1.3%
21-Apr-16 9.7304 9.8995 10.0154 9.6337 - -1.71% 4/8/2016 0.7%
22-Apr-16 9.1603 9.6047 9.6337 9.1313 - -5.86% 4/11/2016 -2.8%
25-Apr-16 9.2327 9.1554 9.3777 9.0636 - 0.79% 4/12/2016 1.1%
26-Apr-16 9.426 9.2472 9.4405 9.1603 - 2.09% 4/13/2016 1.9%
27-Apr-16 9.3438 9.4018 9.4501 9.2859 - -0.87% 4/14/2016 -0.2%
28-Apr-16 9.3825 9.3342 9.5999 9.3052 - 0.41% 4/15/2016 0.2%
 29-Apr-16 9.4405 9.339 9.4791 9.2907 - 0.62% 4/18/2016 2.9%
2-May-16 9.426 9.4501 9.4695 9.3004 - -0.15% 4/19/2016 2.8%
3-May-16 9.0974 9.4163 9.5226 9.0491 - -3.49% 4/20/2016 3.6%
4-May-16 9.1071 9.1023 9.2037 9.0636 - 0.11% 4/21/2016 -1.7%
5-May-16 8.9525 9.0878 9.1313 8.9284 - -1.70% 4/22/2016 -5.9%
6-May-16 8.9622 8.9525 9.083 8.9284 - 0.11% 4/25/2016 0.8%
9-May-16 8.8221 9.0008 9.0153 8.7931 - -1.56% 4/26/2016 2.1%
10-May-16 8.9139 8.8366 9.0491 8.7979 - 1.04% 4/27/2016 -0.9%
11-May-16 8.8704 8.909 8.9815 8.8317 - -0.49% 4/28/2016 0.4%
12-May-16 9.0443 8.8704 9.0443 8.8704 - 1.96% 4/29/2016 0.6%
13-May-16 9.1748 9.0395 9.2182 8.9815 - 1.44% 5/2/2016 -0.2%
16-May-16 9.1748 9.1699 9.2086 9.0346 - 0.00% 5/3/2016 -3.5%
17-May-16 9.31 9.1458 9.3632 9.1409 - 1.47% 5/4/2016 0.1%
18-May-16 9.2762 9.3535 9.3632 9.2182 - -0.36% 5/5/2016 -1.7%
19-May-16 9.0588 9.2521 9.2665 8.9428 - -2.34% 5/6/2016 0.1%
20-May-16 9.0395 9.0636 9.1651 8.9718 - -0.21% 5/9/2016 -1.6%
23-May-16 8.9284 9.0008 9.0395 8.9187 - -1.23% 5/10/2016 1.0%
24-May-16 8.967 8.909 9.083 8.851 - 0.43% 5/11/2016 -0.5%
25-May-16 9.0057 8.9863 9.0588 8.9477 - 0.43% 5/12/2016 2.0%
26-May-16 9.3004 9.025 9.3149 9.0201 - 3.27% 5/13/2016 1.4%
27-May-16 9.3052 9.2714 9.368 9.2521 - 0.05% 5/16/2016 0.0%
31-May-16 8.9767 9.3197 9.3294 8.9573 - -3.53% 5/17/2016 1.5%
1-Jun-16 9.1554 8.9767 9.1748 8.9718 - 1.99% 5/18/2016 -0.4%
2-Jun-16 9.3825 9.1941 9.4115 9.1361 - 2.48% 5/19/2016 -2.3%
3-Jun-16 9.6096 9.3632 9.6192 9.3245 - 2.42% 5/20/2016 -0.2%
6-Jun-16 9.8077 9.6724 9.9478 9.6241 - 2.06% 5/23/2016 -1.2%
7-Jun-16 9.8366 9.7642 9.9236 9.6772 - 0.29% 5/24/2016 0.4%
8-Jun-16 10.0416 9.8241 10.1196 9.7933 - 2.08% 5/25/2016 0.4%
9-Jun-16 9.8663 10.0273 10.0321 9.7877 - -1.75% 5/26/2016 3.3%
10-Jun-16 9.5781 9.8243 9.892 9.5666 - -2.92% 5/27/2016 0.1%
13-Jun-16 9.5145 9.6645 9.7244 9.5097 - -0.66% 5/30/2016 0.1%
14-Jun-16 9.4105 9.4577 9.5428 9.3254 - -1.09% 5/31/2016 -3.5%
15-Jun-16 9.2545 9.4436 9.505 9.245 - -1.66% 6/1/2016 2.0%
16-Jun-16 9.1647 9.2214 9.2923 9.1363 - -0.97% 6/2/2016 2.5%
17-Jun-16 9.3538 9.2309 9.3679 9.1789 - 2.06% 6/3/2016 2.4%
20-Jun-16 9.2167 9.2734 9.3348 9.2072 - -1.47% 6/6/2016 2.1%
21-Jun-16 8.9331 9.2309 9.2734 8.9142 - -3.08% 6/7/2016 0.3%
22-Jun-16 8.9284 8.9993 9.0371 8.9142 - -0.05% 6/8/2016 2.1%
23-Jun-16 8.8055 8.9473 8.9804 8.7913 - -1.38% 6/9/2016 -1.8%
24-Jun-16 8.7913 8.8055 8.8055 8.5786 - -0.16% 6/10/2016 -2.9%
27-Jun-16 8.6637 8.8197 8.8906 8.659 - -1.45% 6/13/2016 -0.7%
28-Jun-16 8.6448 8.6637 8.8338 8.6259 - -0.22% 6/14/2016 -1.1%
29-Jun-16 8.4037 8.6826 8.7062 8.3895 - -2.79% 6/15/2016 -1.7%
30-Jun-16 8.4226 8.4037 8.5692 8.2714 - 0.22% 6/16/2016 -1.0%
1-Jul-16 8.1343 8.3612 8.3801 8.0918 - -3.42% 6/17/2016 2.1%
 5-Jul-16 8.1958 8.1343 8.2147 7.8602 - 0.76% 6/20/2016 -1.5%
6-Jul-16 8.1012 8.1721 8.1769 7.9642 - -1.15% 6/21/2016 -3.1%
7-Jul-16 8.0445 8.139 8.2903 8.0209 - -0.70% 6/22/2016 -0.1%
8-Jul-16 8.2241 8.0492 8.3092 8.0209 - 2.23% 6/23/2016 -1.4%
11-Jul-16 8.139 8.2099 8.3517 8.0681 - -1.03% 6/24/2016 -0.2%
12-Jul-16 8.2903 8.1674 8.3045 8.0114 - 1.86% 6/27/2016 -1.5%
13-Jul-16 8.3139 8.2856 8.5361 8.2572 - 0.28% 6/28/2016 -0.2%
14-Jul-16 8.2052 8.3517 8.4652 8.1579 - -1.31% 6/29/2016 -2.8%
15-Jul-16 8.0303 8.2572 8.2572 8.0303 - -2.13% 6/30/2016 0.2%
18-Jul-16 8.1201 8.0918 8.1627 7.95 - 1.12% 7/1/2016 -3.4%
19-Jul-16 7.9027 8.0729 8.0823 7.8744 - -2.68% 7/4/2016 -3.4%
20-Jul-16 7.8082 7.9074 8.0114 7.69 - -1.20% 7/5/2016 0.8%
21-Jul-16 7.898 7.8224 7.9311 7.7326 - 1.15% 7/6/2016 -1.2%
22-Jul-16 8.0398 7.9311 8.0681 7.6948 - 1.80% 7/7/2016 -0.7%
25-Jul-16 8.1107 8.0776 8.2288 7.9594 - 0.88% 7/8/2016 2.2%
26-Jul-16 7.846 8.0871 8.106 7.8271 - -3.26% 7/11/2016 -1.0%
27-Jul-16 7.8413 7.8791 7.9594 7.8271 - -0.06% 7/12/2016 1.9%
28-Jul-16 7.7562 7.898 7.9405 7.7184 - -1.09% 7/13/2016 0.3%
29-Jul-16 7.7089 7.794 7.8035 7.6333 - -0.61% 7/14/2016 -1.3%
1-Aug-16 7.6758 7.7609 7.8555 7.6569 - -0.43% 7/15/2016 -2.1%
2-Aug-16 7.586 7.6711 7.7562 7.5482 - -1.17% 7/18/2016 1.1%
3-Aug-16 7.7562 7.6049 7.846 7.5955 - 2.24% 7/19/2016 -2.7%
4-Aug-16 7.6239 7.7893 7.8649 7.6097 - -1.71% 7/20/2016 -1.2%
5-Aug-16 7.8649 7.6806 7.9074 7.6522 - 3.16% 7/21/2016 1.2%
8-Aug-16 7.8827 7.9182 7.9987 7.7817 - 0.23% 7/22/2016 1.8%
9-Aug-16 7.8679 7.8725 7.9095 7.7901 - -0.19% 7/25/2016 0.9%
10-Aug-16 7.955 7.8431 8.044 7.8376 - 1.11% 7/26/2016 -3.3%
11-Aug-16 7.8696 7.9914 7.9914 7.8277 - -1.07% 7/27/2016 -0.1%
12-Aug-16 7.9236 7.8651 7.9326 7.676 - 0.69% 7/28/2016 -1.1%
15-Aug-16 7.8921 7.9596 8.0226 7.8425 - -0.40% 7/29/2016 -0.6%
16-Aug-16 7.9146 7.8516 7.9776 7.7885 - 0.29% 8/1/2016 -0.4%
17-Aug-16 7.9776 7.9146 7.9911 7.8516 - 0.80% 8/2/2016 -1.2%
18-Aug-16 8.0001 7.9776 8.0046 7.8786 - 0.28% 8/3/2016 2.2%
19-Aug-16 8.0091 7.9731 8.0902 7.9146 - 0.11% 8/4/2016 -1.7%
22-Aug-16 7.838 8.0271 8.0316 7.82 - -2.14% 8/5/2016 3.2%
23-Aug-16 7.6985 7.793 7.838 7.6895 - -1.78% 8/8/2016 0.2%
24-Aug-16 7.676 7.703 7.7255 7.6219 - -0.29% 8/9/2016 -0.2%
25-Aug-16 7.631 7.703 7.739 7.6174 - -0.59% 8/10/2016 1.1%
26-Aug-16 7.3383 7.6355 7.6445 7.2933 - -3.84% 8/11/2016 -1.1%
29-Aug-16 7.1492 7.3248 7.3338 7.1222 - -2.58% 8/12/2016 0.7%
30-Aug-16 7.0637 7.1717 7.2168 7.0502 - -1.20% 8/15/2016 -0.4%
31-Aug-16 6.9917 7.0772 7.1267 6.9692 - -1.02% 8/16/2016 0.3%
1-Sep-16 7.1087 7.0322 7.1492 7.0277 - 1.67% 8/17/2016 0.8%
2-Sep-16 7.1898 7.1402 7.2303 7.1312 - 1.14% 8/18/2016 0.3%
6-Sep-16 7.1762 7.1627 7.2528 7.1087 - -0.19% 8/19/2016 0.1%
 7-Sep-16 7.2528 7.1807 7.2933 7.1807 - 1.07% 8/22/2016 -2.1%
8-Sep-16 7.3113 7.2483 7.3248 7.1717 - 0.81% 8/23/2016 -1.8%
9-Sep-16 7.2663 7.2798 7.2843 7.1492 - -0.62% 8/24/2016 -0.3%
12-Sep-16 7.3698 7.2348 7.3788 7.2033 - 1.42% 8/25/2016 -0.6%
13-Sep-16 7.2213 7.3788 7.3833 7.1898 - -2.01% 8/26/2016 -3.8%
14-Sep-16 7.2573 7.1943 7.2798 7.1132 - 0.50% 8/29/2016 -2.6%
15-Sep-16 7.1943 7.2528 7.3248 7.1672 - -0.87% 8/30/2016 -1.2%
16-Sep-16 7.2618 7.1627 7.2843 7.0997 - 0.94% 8/31/2016 -1.0%
19-Sep-16 7.2753 7.3023 7.3653 7.1988 - 0.19% 9/1/2016 1.7%
20-Sep-16 7.3113 7.2708 7.3833 7.2618 - 0.49% 9/2/2016 1.1%
21-Sep-16 7.3428 7.2663 7.3653 7.2438 - 0.43% 9/5/2016 1.1%
22-Sep-16 7.3023 7.3563 7.4104 7.2798 - -0.55% 9/6/2016 -0.2%
23-Sep-16 7.2888 7.2618 7.3698 7.2258 - -0.18% 9/7/2016 1.1%
26-Sep-16 7.1312 7.3158 7.3293 7.1177 - -2.16% 9/8/2016 0.8%
27-Sep-16 7.2753 7.1582 7.2888 7.0952 - 2.02% 9/9/2016 -0.6%
28-Sep-16 7.2618 7.2843 7.3293 7.2393 - -0.19% 9/12/2016 1.4%
29-Sep-16 7.1853 7.2753 7.3248 7.1672 - -1.05% 9/13/2016 -2.0%
30-Sep-16 7.2393 7.1898 7.2708 7.0232 - 0.75% 9/14/2016 0.5%
3-Oct-16 7.1222 7.1988 7.2303 7.0547 - -1.62% 9/15/2016 -0.9%
4-Oct-16 7.1222 7.1222 7.1717 7.0817 - 0.00% 9/16/2016 0.9%
5-Oct-16 7.2933 7.1177 7.3563 7.0592 - 2.40% 9/19/2016 0.2%
6-Oct-16 7.1267 7.3203 7.3743 7.0862 - -2.28% 9/20/2016 0.5%
7-Oct-16 7.1087 7.1537 7.2213 7.0997 - -0.25% 9/21/2016 0.4%
10-Oct-16 7.2708 7.1627 7.2978 7.1537 - 2.28% 9/22/2016 -0.6%
11-Oct-16 7.3338 7.2933 7.3563 7.2258 - 0.87% 9/23/2016 -0.2%
12-Oct-16 7.1447 7.3068 7.4464 7.1312 - -2.58% 9/26/2016 -2.2%
13-Oct-16 7.4914 7.1717 7.5094 7.1627 - 4.85% 9/27/2016 2.0%
14-Oct-16 7.5814 7.5544 7.7075 7.5319 - 1.20% 9/28/2016 -0.2%
17-Oct-16 7.631 7.5814 7.6625 7.4959 - 0.65% 9/29/2016 -1.1%
18-Oct-16 7.5634 7.649 7.649 7.5319 - -0.89% 9/30/2016 0.8%
19-Oct-16 7.5679 7.5679 7.6039 7.4374 - 0.06% 10/3/2016 -1.6%
20-Oct-16 7.5094 7.5724 7.6129 7.4779 - -0.77% 10/4/2016 0.0%
21-Oct-16 7.4644 7.5229 7.5274 7.4419 - -0.60% 10/5/2016 2.4%
24-Oct-16 7.2483 7.4419 7.5049 7.2168 - -2.90% 10/6/2016 -2.3%
25-Oct-16 7.2798 7.2393 7.3203 7.1807 - 0.43% 10/7/2016 -0.3%
26-Oct-16 7.4104 7.2978 7.4554 7.2528 - 1.79% 10/10/2016 2.3%
27-Oct-16 7.4644 7.4644 7.5364 7.4149 - 0.73% 10/11/2016 0.9%
28-Oct-16 7.3563 7.5139 7.5184 7.3383 - -1.45% 10/12/2016 -2.6%
31-Oct-16 7.4959 7.4059 7.5004 7.3698 - 1.90% 10/13/2016 4.9%
1-Nov-16 7.4599 7.4554 7.5319 7.4013 - -0.48% 10/14/2016 1.2%
2-Nov-16 7.5229 7.4734 7.5679 7.4194 - 0.84% 10/17/2016 0.7%
3-Nov-16 7.4194 7.5274 7.5634 7.3698 - -1.38% 10/18/2016 -0.9%
4-Nov-16 7.4599 7.3923 7.4779 7.3878 - 0.55% 10/19/2016 0.1%
7-Nov-16 7.3833 7.4509 7.4869 7.3203 - -1.03% 10/20/2016 -0.8%
8-Nov-16 7.4735 7.353 7.5485 7.353 - 1.22% 10/21/2016 -0.6%
 9-Nov-16 7.33 7.4434 7.5027 7.2751 - -1.92% 10/24/2016 -2.9%
10-Nov-16 7.2975 7.3933 7.4617 7.2501 - -0.44% 10/25/2016 0.4%
11-Nov-16 7.274 7.335 7.3454 7.2366 - -0.32% 10/26/2016 1.8%
14-Nov-16 7.1187 7.2654 7.2697 7.1015 - -2.14% 10/27/2016 0.7%
15-Nov-16 7.2266 7.1144 7.2568 7.0972 - 1.52% 10/28/2016 -1.5%
16-Nov-16 7.1489 7.2136 7.2482 7.1446 - -1.08% 10/31/2016 1.9%
17-Nov-16 7.2482 7.1748 7.2956 7.1532 - 1.39% 11/1/2016 -0.5%
18-Nov-16 7.3388 7.218 7.3733 7.1921 - 1.25% 11/2/2016 0.8%
21-Nov-16 7.369 7.369 7.3992 7.274 - 0.41% 11/3/2016 -1.4%
22-Nov-16 7.3733 7.356 7.4121 7.3129 - 0.06% 11/4/2016 0.6%
23-Nov-16 7.3129 7.369 7.3776 7.2093 - -0.82% 11/7/2016 -1.0%
25-Nov-16 7.2395 7.3129 7.3603 7.2309 - -1.00% 11/8/2016 1.2%
28-Nov-16 7.1878 7.2482 7.2654 7.1489 - -0.71% 11/9/2016 -1.9%
29-Nov-16 7.054 7.1619 7.1705 7.0411 - -1.86% 11/10/2016 -0.4%
30-Nov-16 6.9505 7.0583 7.1446 6.9462 - -1.47% 11/11/2016 -0.3%
1-Dec-16 6.8253 6.9159 6.9807 6.7865 - -1.80% 11/14/2016 -2.1%
2-Dec-16 6.9764 6.8599 6.9893 6.8469 - 2.21% 11/15/2016 1.5%
5-Dec-16 7.0454 7.0238 7.0756 6.9807 - 0.99% 11/16/2016 -1.1%
6-Dec-16 7.0195 7.0411 7.1274 7.0066 - -0.37% 11/17/2016 1.4%
7-Dec-16 6.9203 7.0195 7.0195 6.8987 - -1.41% 11/18/2016 1.3%
8-Dec-16 7.0454 6.9375 7.0583 6.9332 - 1.81% 11/21/2016 0.4%
9-Dec-16 7.1834 7.0281 7.1921 6.972 - 1.96% 11/22/2016 0.1%
12-Dec-16 7.2007 7.1705 7.205 7.0497 - 0.24% 11/23/2016 -0.8%
13-Dec-16 7.205 7.1705 7.2611 7.1446 - 0.06% 11/24/2016 -0.8%
14-Dec-16 7.2136 7.1662 7.218 7.1274 - 0.12% 11/25/2016 -1.0%
15-Dec-16 7.0626 7.1964 7.218 7.0497 - -2.09% 11/28/2016 -0.7%
16-Dec-16 7.0626 7.0626 7.0626 7.0626 - 0.00% 11/29/2016 -1.9%
19-Dec-16 6.9893 7.1187 7.123 6.9548 - -1.04% 11/30/2016 -1.5%
20-Dec-16 6.9591 7.0022 7.0368 6.9073 - -0.43% 12/1/2016 -1.8%
21-Dec-16 6.8944 6.9634 6.9807 6.8857 - -0.93% 12/2/2016 2.2%
22-Dec-16 6.8512 6.8771 6.9116 6.8426 - -0.63% 12/5/2016 1.0%
23-Dec-16 6.7908 6.8642 6.8728 6.7779 - -0.88% 12/6/2016 -0.4%
27-Dec-16 7.067 6.8512 7.0928 6.8426 - 4.07% 12/7/2016 -1.4%
28-Dec-16 6.9289 7.0756 7.0756 6.9073 - -1.95% 12/8/2016 1.8%
29-Dec-16 6.985 6.9591 7.0195 6.9462 - 0.81% 12/9/2016 2.0%
30-Dec-16 7.0411 6.9936 7.0626 6.9807 - 0.80% 12/12/2016 0.2%
3-Jan-17 7.0152 7.0411 7.1446 7.0066 - -0.37% 12/13/2016 0.1%
4-Jan-17 7.2223 7.0324 7.2223 6.985 - 2.95% 12/14/2016 0.1%
5-Jan-17 7.356 7.2309 7.369 7.1834 - 1.85% 12/15/2016 -2.1%
6-Jan-17 7.3042 7.369 7.3862 7.2827 - -0.70% 12/16/2016 0.0%
9-Jan-17 7.3733 7.356 7.3905 7.2654 - 0.95% 12/19/2016 -1.0%
10-Jan-17 7.3646 7.369 7.3733 7.3086 - -0.12% 12/20/2016 -0.4%
11-Jan-17 7.2266 7.3301 7.3517 7.1144 - -1.87% 12/21/2016 -0.9%
12-Jan-17 7.356 7.218 7.4035 7.1532 - 1.79% 12/22/2016 -0.6%
13-Jan-17 7.3517 7.3517 7.3603 7.2395 - -0.06% 12/23/2016 -0.9%
 17-Jan-17 7.4811 7.3474 7.5502 7.3431 - 1.76% 12/26/2016 -0.9%
18-Jan-17 7.438 7.4811 7.4941 7.3992 - -0.58% 12/27/2016 4.1%
19-Jan-17 7.3086 7.4035 7.425 7.2999 - -1.74% 12/28/2016 -2.0%
20-Jan-17 7.3905 7.2956 7.3905 7.274 - 1.12% 12/29/2016 0.8%
23-Jan-17 7.4768 7.4035 7.4811 7.3776 - 1.17% 12/30/2016 0.8%
24-Jan-17 7.3646 7.4811 7.5027 7.3517 - -1.50% 1/2/2017 0.8%
25-Jan-17 7.3258 7.3258 7.3992 7.3042 - -0.53% 1/3/2017 -0.4%
26-Jan-17 7.369 7.3344 7.4294 7.2827 - 0.59% 1/4/2017 3.0%
27-Jan-17 7.2568 7.3344 7.3733 7.2395 - -1.52% 1/5/2017 1.9%
30-Jan-17 7.1446 7.218 7.2352 7.1274 - -1.55% 1/6/2017 -0.7%
31-Jan-17 7.2611 7.1489 7.2654 7.1317 - 1.63% 1/9/2017 1.0%
1-Feb-17 7.4854 7.2482 7.4941 7.1964 - 3.09% 1/10/2017 -0.1%
2-Feb-17 7.4984 7.4682 7.5545 7.4164 - 0.17% 1/11/2017 -1.9%
3-Feb-17 7.425 7.4725 7.5156 7.4164 - -0.98% 1/12/2017 1.8%
6-Feb-17 7.2913 7.4509 7.4596 7.2913 - -1.80% 1/13/2017 -0.1%
7-Feb-17 7.4337 7.2913 7.4337 7.2525 - 1.95% 1/16/2017 -0.1%
8-Feb-17 7.4611 7.4337 7.4706 7.377 - 0.37% 1/17/2017 1.8%
9-Feb-17 7.6541 7.4372 7.6567 7.4116 - 2.59% 1/18/2017 -0.6%
10-Feb-17 7.7705 7.6592 7.7875 7.6142 - 1.52% 1/19/2017 -1.7%
13-Feb-17 7.8355 7.7604 7.8853 7.6937 - 0.84% 1/20/2017 1.1%
14-Feb-17 7.7768 7.8145 7.8187 7.718 - -0.75% 1/23/2017 1.2%
15-Feb-17 7.8565 7.7977 7.8649 7.718 - 1.02% 1/24/2017 -1.5%
16-Feb-17 7.739 7.8313 8.0033 7.7222 - -1.50% 1/25/2017 -0.5%
17-Feb-17 7.6425 7.6761 7.7306 7.6341 - -1.25% 1/26/2017 0.6%
21-Feb-17 7.5461 7.6258 7.63 7.5377 - -1.26% 1/27/2017 -1.5%
22-Feb-17 7.6509 7.5922 7.6803 7.5503 - 1.39% 1/30/2017 -1.6%
23-Feb-17 7.609 7.6971 7.6971 7.5838 - -0.55% 1/31/2017 1.6%
24-Feb-17 7.5167 7.6006 7.6048 7.4789 - -1.21% 2/1/2017 3.1%
27-Feb-17 7.3615 7.5041 7.5083 7.3489 - -2.06% 2/2/2017 0.2%
28-Feb-17 7.4454 7.3783 7.6174 7.3657 - 1.14% 2/3/2017 -1.0%
1-Mar-17 7.6677 7.4496 7.6719 7.4202 - 2.99% 2/6/2017 -1.8%
2-Mar-17 7.5964 7.6929 7.7097 7.5503 - -0.93% 2/7/2017 2.0%
3-Mar-17 7.609 7.567 7.6425 7.5167 - 0.17% 2/8/2017 0.4%
6-Mar-17 7.6929 7.6887 7.76 7.6635 - 1.10% 2/9/2017 2.6%
7-Mar-17 7.6593 7.7138 7.7264 7.5628 - -0.44% 2/10/2017 1.5%
8-Mar-17 7.4999 7.6258 7.6467 7.4748 - -2.08% 2/13/2017 0.8%
9-Mar-17 7.4496 7.5209 7.5586 7.4202 - -0.67% 2/14/2017 -0.8%
10-Mar-17 7.3909 7.4538 7.4706 7.3741 - -0.79% 2/15/2017 1.0%
13-Mar-17 7.2231 7.3951 7.3951 7.2147 - -2.27% 2/16/2017 -1.5%
14-Mar-17 7.2231 7.2399 7.2818 7.1895 - 0.00% 2/17/2017 -1.3%
15-Mar-17 7.3154 7.2399 7.3321 7.2399 - 1.28% 2/20/2017 -1.3%
16-Mar-17 7.3154 7.3405 7.3951 7.2902 - 0.00% 2/21/2017 -1.3%
17-Mar-17 7.3196 7.3154 7.3405 7.265 - 0.06% 2/22/2017 1.4%
20-Mar-17 7.2189 7.4034 7.4244 7.1979 - -1.38% 2/23/2017 -0.6%
21-Mar-17 7.156 7.1979 7.2063 7.0972 - -0.87% 2/24/2017 -1.2%
22-Mar-17 7.0847 7.1308 7.1602 7.0763 - -1.00% 2/27/2017 -2.1%
23-Mar-17 7.0637 7.0972 7.1266 7.0469 - -0.30% 2/28/2017 1.1%
24-Mar-17 7.1266 7.0637 7.1518 7.0637 - 0.89% 3/1/2017 3.0%
27-Mar-17 7.0595 7.1056 7.1224 7.0175 - -0.94% 3/2/2017 -0.9%
28-Mar-17 7.1224 7.0679 7.1434 7.0427 - 0.89% 3/3/2017 0.2%
29-Mar-17 7.1392 7.1224 7.1727 7.093 - 0.24% 3/6/2017 1.1%
30-Mar-17 7.0637 7.1266 7.1392 7.0385 - -1.06% 3/7/2017 -0.4%
31-Mar-17 7.156 7.093 7.2482 7.0008 - 1.31% 3/8/2017 -2.1%
3-Apr-17 7.1769 7.2315 7.2776 7.1727 - 0.29% 3/9/2017 -0.7%
4-Apr-17 7.1644 7.1895 7.2482 7.1602 - -0.17% 3/10/2017 -0.8%
5-Apr-17 7.2105 7.1895 7.2231 7.1308 - 0.64% 3/13/2017 -2.3%
6-Apr-17 7.1014 7.2147 7.2189 7.0763 - -1.51% 3/14/2017 0.0%
7-Apr-17 7.114 7.1014 7.135 7.0385 - 0.18% 3/15/2017 1.3%
10-Apr-17 7.1958 7.1199 7.1958 7.089 - 1.15% 3/16/2017 0.0%
11-Apr-17 7.2787 7.1991 7.2944 7.1187 - 1.15% 3/17/2017 0.1%
12-Apr-17 7.2663 7.2795 7.3199 7.2474 - -0.17% 3/20/2017 -1.4%
13-Apr-17 7.209 7.2794 7.3073 7.2 - -0.79% 3/21/2017 -0.9%
17-Apr-17 7.095 7.2171 7.2416 7.0665 - -1.58% 3/22/2017 -1.0%
18-Apr-17 7.1154 7.1032 7.1276 7.0502 - 0.29% 3/23/2017 -0.3%
19-Apr-17 7.0747 7.1113 7.1724 7.0462 - -0.57% 3/24/2017 0.9%
20-Apr-17 6.8671 7.0665 7.1154 6.863 - -2.93% 3/27/2017 -0.9%
21-Apr-17 6.8549 6.863 6.9037 6.7775 - -0.18% 3/28/2017 0.9%
24-Apr-17 6.8264 6.9078 6.9159 6.806 - -0.42% 3/29/2017 0.2%
25-Apr-17 6.9525 6.8141 6.9892 6.7734 - 1.85% 3/30/2017 -1.1%
26-Apr-17 6.9444 6.981 7.0421 6.9118 - -0.12% 3/31/2017 1.3%
27-Apr-17 7.0217 6.9444 7.0462 6.92 - 1.11% 4/3/2017 0.3%
28-Apr-17 7.038 7.0462 7.0706 6.9973 - 0.23% 4/4/2017 -0.2%
1-May-17 7.4247 7.1642 7.441 7.152 - 5.49% 4/5/2017 0.6%
2-May-17 7.3922 7.4695 7.5143 7.3067 - -0.44% 4/6/2017 -1.5%
3-May-17 7.3922 7.3677 7.4207 7.2619 - 0.00% 4/7/2017 0.2%
4-May-17 7.1276 7.384 7.3922 7.0991 - -3.58% 4/10/2017 1.2%
5-May-17 7.2009 7.1398 7.2293 7.1032 - 1.03% 4/11/2017 1.2%
8-May-17 7.0584 7.1398 7.1683 7.0462 - -1.98% 4/12/2017 -0.2%
9-May-17 6.9933 7.0543 7.0747 6.977 - -0.92% 4/13/2017 -0.8%
10-May-17 7.0299 6.981 7.0869 6.9403 - 0.52% 4/14/2017 -0.8%
11-May-17 7.0625 7.0258 7.0909 6.977 - 0.46% 4/17/2017 -1.6%
12-May-17 7.0462 7.0747 7.1235 7.0299 - -0.23% 4/18/2017 0.3%
15-May-17 6.8915 6.9973 7.0014 6.863 - -2.20% 4/19/2017 -0.6%
16-May-17 6.9078 6.8711 6.9322 6.8426 - 0.24% 4/20/2017 -2.9%
17-May-17 6.9525 6.8793 7.038 6.8752 - 0.65% 4/21/2017 -0.2%
18-May-17 6.9322 6.9485 6.977 6.8589 - -0.29% 4/24/2017 -0.4%
19-May-17 7.0869 6.9688 7.1072 6.9648 - 2.23% 4/25/2017 1.9%
22-May-17 7.0706 7.1357 7.2009 7.0665 - -0.23% 4/26/2017 -0.1%
23-May-17 6.9933 7.0747 7.0869 6.9688 - -1.09% 4/27/2017 1.1%
24-May-17 7.0421 6.9892 7.0502 6.9607 - 0.70% 4/28/2017 0.2%
25-May-17 7.0136 7.0462 7.095 7.0055 - -0.40% 5/1/2017 5.5%
26-May-17 7.1357 7.0136 7.1398 6.9892 - 1.74% 5/2/2017 -0.4%
30-May-17 6.9933 7.0828 7.1032 6.9444 - -2.00% 5/3/2017 0.0%
31-May-17 6.9892 7.0584 7.1032 6.9729 - -0.06% 5/4/2017 -3.6%
1-Jun-17 6.9851 7.0095 7.0217 6.8589 - -0.06% 5/5/2017 1.0%
2-Jun-17 6.9933 6.9688 7.0665 6.9525 - 0.12% 5/8/2017 -2.0%
5-Jun-17 6.9933 7.0421 7.0462 6.9322 - 0.00% 5/9/2017 -0.9%
6-Jun-17 7.095 7.0217 7.1764 7.0136 - 1.45% 5/10/2017 0.5%
7-Jun-17 7.2416 7.1439 7.2985 7.1398 - 2.07% 5/11/2017 0.5%
8-Jun-17 7.3127 7.286 7.4187 7.2731 - 0.98% 5/12/2017 -0.2%
9-Jun-17 7.2581 7.3328 7.3891 7.2243 - -0.75% 5/15/2017 -2.2%
12-Jun-17 7.0727 7.2173 7.2301 7.0288 - -2.55% 5/16/2017 0.2%
13-Jun-17 7.2442 7.1251 7.2545 7.1172 - 2.42% 5/17/2017 0.7%
14-Jun-17 7.2126 7.2678 7.3585 7.2008 - -0.44% 5/18/2017 -0.3%
15-Jun-17 7.398 7.2166 7.4374 7.1298 - 2.57% 5/19/2017 2.2%
16-Jun-17 7.5951 7.465 7.6346 7.4413 - 2.66% 5/22/2017 -0.2%
19-Jun-17 7.6188 7.5399 7.7174 7.5399 - 0.31% 5/23/2017 -1.1%
20-Jun-17 7.6937 7.6779 7.7292 7.5478 - 0.98% 5/24/2017 0.7%
21-Jun-17 7.5636 7.6977 7.7016 7.5636 - -1.69% 5/25/2017 -0.4%
22-Jun-17 7.4966 7.5202 7.536 7.4216 - -0.89% 5/26/2017 1.7%
23-Jun-17 7.4689 7.4847 7.5754 7.4571 - -0.37% 5/29/2017 1.7%
26-Jun-17 7.3428 7.4413 7.465 7.3152 - -1.69% 5/30/2017 -2.0%
27-Jun-17 7.398 7.3546 7.4532 7.3349 - 0.75% 5/31/2017 -0.1%
28-Jun-17 7.4611 7.4295 7.4926 7.3822 - 0.85% 6/1/2017 -0.1%
29-Jun-17 7.8239 7.5005 7.8672 7.4966 - 4.86% 6/2/2017 0.1%
30-Jun-17 8.2971 7.8712 8.2971 7.8672 - 6.05% 6/5/2017 0.0%
3-Jul-17 8.7545 8.5692 8.7703 8.4588 - 5.51% 6/6/2017 1.5%
5-Jul-17 8.8334 8.7545 9.0306 8.4706 - 0.90% 6/7/2017 2.1%
6-Jul-17 8.5021 8.5061 8.6796 8.439 - -3.75% 6/8/2017 1.0%
7-Jul-17 8.439 8.4193 8.6047 8.3641 - -0.74% 6/9/2017 -0.8%
10-Jul-17 8.6756 8.6244 8.7309 8.5849 - 2.80% 6/12/2017 -2.6%
11-Jul-17 8.723 8.79 8.8018 8.5337 - 0.55% 6/13/2017 2.4%
12-Jul-17 8.4706 8.6993 8.7072 8.443 - -2.89% 6/14/2017 -0.4%
13-Jul-17 8.0723 8.301 8.3523 8.0407 - -4.70% 6/15/2017 2.6%
14-Jul-17 8.0565 8.1472 8.2064 8.025 - -0.20% 6/16/2017 2.7%
17-Jul-17 7.9816 7.954 8.0762 7.95 - -0.93% 6/19/2017 0.3%
18-Jul-17 7.9461 8.092 8.163 7.9343 - -0.44% 6/20/2017 1.0%
19-Jul-17 7.9343 7.9146 8.021 7.887 - -0.15% 6/21/2017 -1.7%
20-Jul-17 7.9777 7.8515 8.0131 7.8357 - 0.55% 6/22/2017 -0.9%
21-Jul-17 7.8751 7.9777 8.0486 7.8554 - -1.29% 6/23/2017 -0.4%
24-Jul-17 7.7095 7.7489 7.7963 7.6306 - -2.10% 6/26/2017 -1.7%
25-Jul-17 7.4768 7.7292 7.7686 7.465 - -3.02% 6/27/2017 0.8%
26-Jul-17 7.536 7.5123 7.5833 7.4808 - 0.79% 6/28/2017 0.9%
27-Jul-17 7.5675 7.6109 7.6543 7.5478 - 0.42% 6/29/2017 4.9%
28-Jul-17 7.5872 7.5754 7.7134 7.5399 - 0.26% 6/30/2017 6.1%
 31-Jul-17 7.4847 7.5084 7.5833 7.4492 - -1.35% 7/3/2017 5.5%
1-Aug-17 7.2757 7.5044 7.5399 7.2718 - -2.79% 7/4/2017 5.5%
2-Aug-17 7.2678 7.2994 7.3585 7.1968 - -0.11% 7/5/2017 0.9%
3-Aug-17 7.2205 7.2323 7.3112 7.1692 - -0.65% 7/6/2017 -3.8%
4-Aug-17 7.1732 7.2126 7.2797 7.1535 - -0.66% 7/7/2017 -0.7%
7-Aug-17 7.3112 7.2323 7.3152 7.1692 - 1.92% 7/10/2017 2.8%
8-Aug-17 7.2091 7.3471 7.3814 7.1732 - -1.40% 7/11/2017 0.6%
9-Aug-17 7.2492 7.1991 7.2761 7.1682 - 0.56% 7/12/2017 -2.9%
10-Aug-17 6.9688 7.2385 7.2895 6.9567 - -3.87% 7/13/2017 -4.7%
11-Aug-17 6.944 6.9967 7.0147 6.8755 - -0.36% 7/14/2017 -0.2%
14-Aug-17 6.9552 6.8622 6.9663 6.8139 - 0.16% 7/17/2017 -0.9%
15-Aug-17 6.7805 6.9217 6.9366 6.7582 - -2.51% 7/18/2017 -0.4%
16-Aug-17 6.6466 6.7916 6.8734 6.6095 - -1.97% 7/19/2017 -0.2%
17-Aug-17 6.5537 6.6615 6.6875 6.524 - -1.40% 7/20/2017 0.6%
18-Aug-17 6.5797 6.5872 6.6095 6.524 - 0.40% 7/21/2017 -1.3%
21-Aug-17 6.4979 6.5872 6.5946 6.4793 - -1.24% 7/24/2017 -2.1%
22-Aug-17 6.379 6.5017 6.55 6.3753 - -1.83% 7/25/2017 -3.0%
23-Aug-17 6.3938 6.3864 6.457 6.3678 - 0.23% 7/26/2017 0.8%
24-Aug-17 6.4608 6.3976 6.4905 6.3455 - 1.05% 7/27/2017 0.4%
25-Aug-17 6.4719 6.4682 6.5091 6.4459 - 0.17% 7/28/2017 0.3%
28-Aug-17 6.3641 6.4831 6.4868 6.3418 - -1.67% 7/31/2017 -1.4%
29-Aug-17 6.3901 6.3678 6.4124 6.2823 - 0.41% 8/1/2017 -2.8%
30-Aug-17 6.3901 6.4087 6.4422 6.353 - 0.00% 8/2/2017 -0.1%
31-Aug-17 6.4608 6.3976 6.5091 6.3976 - 1.11% 8/3/2017 -0.7%
1-Sep-17 6.524 6.4719 6.5425 6.4608 - 0.98% 8/4/2017 -0.7%
5-Sep-17 6.5872 6.5351 6.6429 6.5351 - 0.97% 8/7/2017 1.9%
6-Sep-17 6.628 6.5425 6.6578 6.5388 - 0.62% 8/8/2017 -1.4%
7-Sep-17 6.5017 6.6206 6.6318 6.4793 - -1.91% 8/9/2017 0.6%
8-Sep-17 6.5091 6.5202 6.5723 6.4793 - 0.11% 8/10/2017 -3.9%
11-Sep-17 6.4645 6.5277 6.5388 6.4199 - -0.69% 8/11/2017 -0.4%
12-Sep-17 6.5723 6.4533 6.5983 6.3678 - 1.67% 8/14/2017 0.2%
13-Sep-17 6.5909 6.5946 6.6838 6.5648 - 0.28% 8/15/2017 -2.5%
14-Sep-17 6.5872 6.5983 6.6987 6.5686 - -0.06% 8/16/2017 -2.0%
15-Sep-17 6.6764 6.5648 6.6912 6.5574 - 1.35% 8/17/2017 -1.4%
18-Sep-17 6.5946 6.695 6.7024 6.576 - -1.23% 8/18/2017 0.4%
19-Sep-17 6.5872 6.5834 6.6429 6.4793 - -0.11% 8/21/2017 -1.2%
20-Sep-17 6.6875 6.602 6.695 6.5946 - 1.52% 8/22/2017 -1.8%
21-Sep-17 6.7284 6.7098 6.7582 6.6243 - 0.61% 8/23/2017 0.2%
22-Sep-17 6.6838 6.7433 6.7619 6.6615 - -0.66% 8/24/2017 1.1%
25-Sep-17 6.7507 6.6132 6.7619 6.6095 - 1.00% 8/25/2017 0.2%
26-Sep-17 6.747 6.773 6.8474 6.7173 - -0.05% 8/28/2017 -1.7%
27-Sep-17 6.8622 6.7582 6.8771 6.6764 - 1.71% 8/29/2017 0.4%
28-Sep-17 6.7656 6.8474 6.8585 6.7507 - -1.41% 8/30/2017 0.0%
29-Sep-17 6.6652 6.7396 6.8213 6.6466 - -1.48% 8/31/2017 1.1%
2-Oct-17 6.6132 6.6429 6.6541 6.5351 - -0.78% 9/1/2017 1.0%
 3-Oct-17 6.6615 6.6057 6.6987 6.602 - 0.73% 9/4/2017 1.0%
4-Oct-17 6.5723 6.6727 6.6727 6.5648 - -1.34% 9/5/2017 1.0%
5-Oct-17 6.5537 6.5797 6.602 6.5128 - -0.28% 9/6/2017 0.6%
6-Oct-17 6.5946 6.576 6.6132 6.5277 - 0.62% 9/7/2017 -1.9%
9-Oct-17 6.4831 6.5983 6.6132 6.4756 - -1.69% 9/8/2017 0.1%
10-Oct-17 6.4719 6.4868 6.5351 6.4533 - -0.17% 9/11/2017 -0.7%
11-Oct-17 6.4422 6.4719 6.4756 6.3939 - -0.46% 9/12/2017 1.7%
12-Oct-17 6.4013 6.4645 6.5091 6.3753 - -0.63% 9/13/2017 0.3%
13-Oct-17 6.5351 6.4124 6.5537 6.4013 - 2.09% 9/14/2017 -0.1%
16-Oct-17 6.4905 6.5314 6.5834 6.4756 - -0.68% 9/15/2017 1.4%
17-Oct-17 6.4645 6.4868 6.5537 6.4459 - -0.40% 9/18/2017 -1.2%
18-Oct-17 6.3938 6.4496 6.457 6.379 - -1.09% 9/19/2017 -0.1%
19-Oct-17 6.4347 6.405 6.4868 6.3864 - 0.64% 9/20/2017 1.5%
20-Oct-17 6.3344 6.4533 6.4793 6.3195 - -1.56% 9/21/2017 0.6%
23-Oct-17 6.4942 6.3418 6.5165 6.3046 - 2.52% 9/22/2017 -0.7%
24-Oct-17 6.5128 6.5128 6.524 6.4385 - 0.29% 9/25/2017 1.0%
25-Oct-17 6.4756 6.5091 6.5872 6.4496 - -0.57% 9/26/2017 -0.1%
26-Oct-17 6.4199 6.5017 6.5054 6.4087 - -0.86% 9/27/2017 1.7%
27-Oct-17 6.353 6.4013 6.4124 6.3195 - -1.04% 9/28/2017 -1.4%
30-Oct-17 6.3158 6.3492 6.3604 6.2823 - -0.59% 9/29/2017 -1.5%
31-Oct-17 6.2229 6.3232 6.3381 6.1894 - -1.47% 10/2/2017 -0.8%
1-Nov-17 6.2154 6.2229 6.2749 6.1931 - -0.12% 10/3/2017 0.7%
2-Nov-17 6.3344 6.234 6.3381 6.2154 - 1.91% 10/4/2017 -1.3%
3-Nov-17 6.3307 6.3604 6.3753 6.2786 - -0.06% 10/5/2017 -0.3%
6-Nov-17 6.405 6.379 6.4124 6.353 - 1.17% 10/6/2017 0.6%
7-Nov-17 6.353 6.3827 6.3864 6.3046 - -0.81% 10/9/2017 -1.7%
8-Nov-17 6.3441 6.3389 6.3478 6.232 - -0.14% 10/10/2017 -0.2%
9-Nov-17 6.3712 6.3551 6.4151 6.3002 - 0.43% 10/11/2017 -0.5%
10-Nov-17 6.4206 6.3741 6.4438 6.3429 - 0.78% 10/12/2017 -0.6%
13-Nov-17 6.3334 6.3961 6.404 6.293 - -1.36% 10/13/2017 2.1%
14-Nov-17 6.362 6.3334 6.3727 6.3012 - 0.45% 10/16/2017 -0.7%
15-Nov-17 6.2548 6.3405 6.362 6.2262 - -1.69% 10/17/2017 -0.4%
16-Nov-17 6.2584 6.2584 6.3012 6.2369 - 0.06% 10/18/2017 -1.1%
17-Nov-17 6.3369 6.2869 6.3405 6.2727 - 1.25% 10/19/2017 0.6%
20-Nov-17 6.2655 6.2869 6.2977 6.2298 - -1.13% 10/20/2017 -1.6%
21-Nov-17 6.3048 6.2548 6.3512 6.2369 - 0.63% 10/23/2017 2.5%
22-Nov-17 6.2977 6.3155 6.3512 6.2655 - -0.11% 10/24/2017 0.3%
24-Nov-17 6.2119 6.2834 6.2941 6.1583 - -1.36% 10/25/2017 -0.6%
27-Nov-17 6.119 6.1798 6.1905 6.1083 - -1.50% 10/26/2017 -0.9%
28-Nov-17 6.1333 6.1405 6.1583 6.0619 - 0.23% 10/27/2017 -1.0%
29-Nov-17 6.2119 6.1441 6.2226 6.1405 - 1.28% 10/30/2017 -0.6%
30-Nov-17 6.1869 6.1941 6.2727 6.1512 - -0.40% 10/31/2017 -1.5%
1-Dec-17 6.2655 6.1833 6.2691 6.1726 - 1.27% 11/1/2017 -0.1%
4-Dec-17 6.2191 6.3084 6.3262 6.2155 - -0.74% 11/2/2017 1.9%
5-Dec-17 6.1833 6.2119 6.2298 6.1583 - -0.58% 11/3/2017 -0.1%
 6-Dec-17 6.0762 6.1798 6.1941 6.0655 - -1.73% 11/6/2017 1.2%
7-Dec-17 6.0226 6.069 6.0833 5.994 - -0.88% 11/7/2017 -0.8%
8-Dec-17 5.9869 6.0333 6.0655 5.969 - -0.59% 11/8/2017 -0.1%
11-Dec-17 5.9083 5.9654 5.9654 5.869 - -1.31% 11/9/2017 0.4%
12-Dec-17 5.869 5.8976 5.9797 5.869 - -0.67% 11/10/2017 0.8%
13-Dec-17 5.9547 5.9011 5.9583 5.8904 - 1.46% 11/13/2017 -1.4%
14-Dec-17 5.9762 5.9726 6.0119 5.944 - 0.36% 11/14/2017 0.5%
15-Dec-17 5.9762 6.0012 6.0226 5.9369 - 0.00% 11/15/2017 -1.7%
18-Dec-17 6.0083 6.0155 6.0476 5.994 - 0.54% 11/16/2017 0.1%
19-Dec-17 5.994 6.019 6.0583 5.9905 - -0.24% 11/17/2017 1.3%
20-Dec-17 6.0512 5.9905 6.0655 5.9476 - 0.95% 11/20/2017 -1.1%
21-Dec-17 6.1012 6.0655 6.1083 6.0369 - 0.83% 11/21/2017 0.6%
22-Dec-17 6.069 6.0976 6.1298 6.0619 - -0.53% 11/22/2017 -0.1%
26-Dec-17 6.0333 6.069 6.0976 6.0119 - -0.59% 11/23/2017 -0.1%
27-Dec-17 6.1155 6.0297 6.1155 6.0119 - 1.36% 11/24/2017 -1.4%
28-Dec-17 6.1119 6.1083 6.1226 6.0762 - -0.06% 11/27/2017 -1.5%
29-Dec-17 6.1012 6.1012 6.1155 6.0583 - -0.18% 11/28/2017 0.2%
2-Jan-18 6.1941 6.1012 6.2298 6.1012 - 1.52% 11/29/2017 1.3%
3-Jan-18 6.2298 6.2191 6.2441 6.1726 - 0.58% 11/30/2017 -0.4%
4-Jan-18 6.2012 6.2048 6.2298 6.1619 - -0.46% 12/1/2017 1.3%
5-Jan-18 6.1548 6.1869 6.1976 6.1119 - -0.75% 12/4/2017 -0.7%
8-Jan-18 6.1119 6.1333 6.1726 6.0869 - -0.70% 12/5/2017 -0.6%
9-Jan-18 6.1762 6.1012 6.1941 6.0762 - 1.05% 12/6/2017 -1.7%
10-Jan-18 6.2048 6.1833 6.2155 6.1655 - 0.46% 12/7/2017 -0.9%
11-Jan-18 6.1905 6.1869 6.2048 6.1262 - -0.23% 12/8/2017 -0.6%
12-Jan-18 6.0083 6.1941 6.2298 5.9869 - -2.94% 12/11/2017 -1.3%
16-Jan-18 5.9512 5.9762 5.9833 5.9047 - -0.95% 12/12/2017 -0.7%
17-Jan-18 6.0226 5.9547 6.0476 5.9369 - 1.20% 12/13/2017 1.5%
18-Jan-18 6.0762 6.0333 6.0833 6.0262 - 0.89% 12/14/2017 0.4%
19-Jan-18 6.0405 6.0869 6.1048 6.0226 - -0.59% 12/15/2017 0.0%
22-Jan-18 6.0833 6.0905 6.1048 6.0476 - 0.71% 12/18/2017 0.5%
23-Jan-18 6.0226 6.0655 6.0726 5.9976 - -1.00% 12/19/2017 -0.2%
24-Jan-18 6.1869 6.0297 6.1941 6.0119 - 2.73% 12/20/2017 1.0%
25-Jan-18 6.2084 6.2012 6.2691 6.1369 - 0.35% 12/21/2017 0.8%
26-Jan-18 6.3012 6.2405 6.3227 6.2262 - 1.49% 12/22/2017 -0.5%
29-Jan-18 6.4191 6.3905 6.4227 6.3548 - 1.87% 12/25/2017 -0.5%
30-Jan-18 6.5334 6.4441 6.5406 6.4405 - 1.78% 12/26/2017 -0.6%
31-Jan-18 6.4548 6.5298 6.5406 6.3977 - -1.20% 12/27/2017 1.4%
1-Feb-18 6.4441 6.3691 6.4513 6.3334 - -0.17% 12/28/2017 -0.1%
2-Feb-18 6.3834 6.4298 6.4405 6.3584 - -0.94% 12/29/2017 -0.2%
5-Feb-18 6.2905 6.2869 6.3691 6.2691 - -1.46% 1/1/2018 -0.2%
6-Feb-18 6.3762 6.2905 6.3977 6.2691 - 1.36% 1/2/2018 1.5%
7-Feb-18 6.5799 6.4227 6.5977 6.412 - 3.19% 1/3/2018 0.6%
8-Feb-18 6.5209 6.6118 6.6282 6.4598 - -0.90% 1/4/2018 -0.5%
9-Feb-18 6.4128 6.5032 6.5124 6.405 - -1.66% 1/5/2018 -0.8%
12-Feb-18 6.6236 6.5119 6.6356 6.4809 - 3.29% 1/8/2018 -0.7%
13-Feb-18 6.5894 6.6656 6.6719 6.5754 - -0.52% 1/9/2018 1.1%
14-Feb-18 6.5268 6.5094 6.5894 6.499 - -0.95% 1/10/2018 0.5%
15-Feb-18 6.6102 6.5372 6.6311 6.4746 - 1.28% 1/11/2018 -0.2%
16-Feb-18 6.5581 6.6346 6.645 6.5407 - -0.79% 1/12/2018 -2.9%
20-Feb-18 6.4329 6.5998 6.6241 6.4294 - -1.91% 1/15/2018 -2.9%
21-Feb-18 6.3912 6.3877 6.4642 6.3738 - -0.65% 1/16/2018 -1.0%
22-Feb-18 6.4572 6.3912 6.4642 6.3599 - 1.03% 1/17/2018 1.2%
23-Feb-18 6.4572 6.4955 6.5268 6.4503 - 0.00% 1/18/2018 0.9%
26-Feb-18 6.5755 6.5233 6.6311 6.5129 - 1.83% 1/19/2018 -0.6%
27-Feb-18 6.6346 6.6033 6.6624 6.5894 - 0.90% 1/22/2018 0.7%
28-Feb-18 6.8849 6.652 6.9475 6.645 - 3.77% 1/23/2018 -1.0%
1-Mar-18 7.1701 6.9162 7.2014 6.8084 - 4.14% 1/24/2018 2.7%
2-Mar-18 6.9545 7.1596 7.1909 6.8606 - -3.01% 1/25/2018 0.4%
5-Mar-18 7.0831 6.9753 7.0936 6.8884 - 1.85% 1/26/2018 1.5%
6-Mar-18 7.0518 6.9997 7.0588 6.8919 - -0.44% 1/29/2018 1.9%
7-Mar-18 6.9162 6.9788 7.0901 6.9023 - -1.92% 1/30/2018 1.8%
8-Mar-18 6.944 6.9301 6.9892 6.8223 - 0.40% 1/31/2018 -1.2%
9-Mar-18 6.8049 6.8814 6.9058 6.7597 - -2.00% 2/1/2018 -0.2%
12-Mar-18 6.8258 6.7876 6.8536 6.718 - 0.31% 2/2/2018 -0.9%
13-Mar-18 6.7667 6.8502 6.9232 6.7458 - -0.87% 2/5/2018 -1.5%
14-Mar-18 6.798 6.7389 6.8223 6.718 - 0.46% 2/6/2018 1.4%
15-Mar-18 6.6589 6.8397 6.8606 6.6207 - -2.05% 2/7/2018 3.2%
16-Mar-18 6.5059 6.6902 6.7076 6.499 - -2.30% 2/8/2018 -0.9%
19-Mar-18 6.2695 6.4433 6.4572 6.266 - -3.63% 2/9/2018 -1.7%
20-Mar-18 6.3008 6.332 6.3633 6.2799 - 0.50% 2/12/2018 3.3%
21-Mar-18 6.3077 6.3077 6.3181 6.2138 - 0.11% 2/13/2018 -0.5%
22-Mar-18 6.339 6.2973 6.3946 6.2799 - 0.50% 2/14/2018 -1.0%
23-Mar-18 6.4016 6.3668 6.419 6.2103 - 0.99% 2/15/2018 1.3%
26-Mar-18 6.3181 6.4329 6.4433 6.2764 - -1.30% 2/16/2018 -0.8%
27-Mar-18 6.2451 6.3008 6.3633 6.2416 - -1.16% 2/19/2018 -0.8%
28-Mar-18 6.1964 6.266 6.2938 6.1825 - -0.78% 2/20/2018 -1.9%
29-Mar-18 6.2729 6.2069 6.332 6.1443 - 1.23% 2/21/2018 -0.7%
2-Apr-18 6.2069 6.3425 6.3599 6.1999 - -1.05% 2/22/2018 1.0%
3-Apr-18 6.3633 6.2486 6.4468 6.2416 - 2.52% 2/23/2018 0.0%
4-Apr-18 6.339 6.4085 6.4155 6.2243 - -0.38% 2/26/2018 1.8%
5-Apr-18 6.4642 6.3981 6.4781 6.3703 - 1.98% 2/27/2018 0.9%
6-Apr-18 6.5685 6.4642 6.5755 6.3877 - 1.61% 2/28/2018 3.8%
9-Apr-18 6.8213 6.6541 6.8586 6.6065 - 3.85% 3/1/2018 4.1%
10-Apr-18 6.8453 6.8007 6.8728 6.7204 - 0.35% 3/2/2018 -3.0%
11-Apr-18 6.7846 6.8099 6.8433 6.728 - -0.89% 3/5/2018 1.9%
12-Apr-18 6.7027 6.7128 6.7325 6.6194 - -1.21% 3/6/2018 -0.4%
13-Apr-18 6.5816 6.6522 6.6623 6.5412 - -1.81% 3/7/2018 -1.9%
16-Apr-18 6.4437 6.5177 6.5513 6.4303 - -2.10% 3/8/2018 0.4%
17-Apr-18 6.4773 6.4673 6.5412 6.4168 - 0.52% 3/9/2018 -2.0%
 18-Apr-18 6.5816 6.4773 6.5951 6.4706 - 1.61% 3/12/2018 0.3%
19-Apr-18 6.6018 6.632 6.6388 6.5244 - 0.31% 3/13/2018 -0.9%
20-Apr-18 6.4202 6.5446 6.5648 6.4168 - -2.75% 3/14/2018 0.5%
23-Apr-18 6.3832 6.4841 6.4908 6.3563 - -0.58% 3/15/2018 -2.1%
24-Apr-18 6.5143 6.3731 6.5211 6.2957 - 2.05% 3/16/2018 -2.3%
25-Apr-18 6.7128 6.5547 6.743 6.5244 - 3.05% 3/19/2018 -3.6%
26-Apr-18 6.585 6.7632 6.78 6.5581 - -1.90% 3/20/2018 0.5%
27-Apr-18 6.706 6.6186 6.7094 6.5749 - 1.84% 3/21/2018 0.1%
30-Apr-18 6.8675 6.78 6.9011 6.7397 - 2.41% 3/22/2018 0.5%
1-May-18 7.1197 6.854 7.1264 6.8069 - 3.67% 3/23/2018 1.0%
2-May-18 7.0861 7.0726 7.187 7.0154 - -0.47% 3/26/2018 -1.3%
3-May-18 7.2374 7.0356 7.2408 7.0087 - 2.14% 3/27/2018 -1.2%
4-May-18 7.0793 7.1937 7.2273 7.0423 - -2.18% 3/28/2018 -0.8%
7-May-18 6.8809 6.9818 7.0323 6.8675 - -2.80% 3/29/2018 1.2%
8-May-18 6.9213 6.8742 6.9953 6.817 - 0.59% 3/30/2018 1.2%
9-May-18 6.8675 6.8944 6.9246 6.8103 - -0.78% 4/2/2018 -1.1%
10-May-18 6.8137 6.8843 6.9246 6.7329 - -0.78% 4/3/2018 2.5%
11-May-18 6.7094 6.7767 6.7968 6.6859 - -1.53% 4/4/2018 -0.4%
14-May-18 6.6085 6.6657 6.6825 6.5951 - -1.50% 4/5/2018 2.0%
15-May-18 6.6388 6.6623 6.6758 6.5412 - 0.46% 4/6/2018 1.6%
16-May-18 6.6489 6.6522 6.7094 6.6085 - 0.15% 4/9/2018 3.9%
17-May-18 6.6926 6.6825 6.7901 6.6623 - 0.66% 4/10/2018 0.4%
18-May-18 6.9717 6.7262 6.9784 6.7161 - 4.17% 4/11/2018 -0.9%
21-May-18 6.8237 7.0323 7.0524 6.7834 - -2.12% 4/12/2018 -1.2%
22-May-18 7.0154 6.8002 7.1331 6.7901 - 2.81% 4/13/2018 -1.8%
23-May-18 7.1432 7.0592 7.15 6.9583 - 1.82% 4/16/2018 -2.1%
24-May-18 7.1331 7.15 7.3282 7.1231 - -0.14% 4/17/2018 0.5%
25-May-18 7.3047 7.1264 7.3248 7.1197 - 2.41% 4/18/2018 1.6%
29-May-18 7.2172 7.4156 7.4526 7.1533 - -1.20% 4/19/2018 0.3%
30-May-18 7.0222 7.1163 7.1298 6.9482 - -2.70% 4/20/2018 -2.8%
31-May-18 7.0793 6.9751 7.15 6.9314 - 0.81% 4/23/2018 -0.6%
1-Jun-18 7.039 7.076 7.1029 6.9717 - -0.57% 4/24/2018 2.1%
4-Jun-18 6.7968 6.9784 6.9919 6.7699 - -3.44% 4/25/2018 3.1%
5-Jun-18 6.8607 6.854 6.9751 6.8271 - 0.94% 4/26/2018 -1.9%
6-Jun-18 6.9919 6.9045 7.1432 6.891 - 1.91% 4/27/2018 1.8%
7-Jun-18 7.0861 7.076 7.2206 7.0323 - 1.35% 4/30/2018 2.4%
8-Jun-18 6.9939 7.1582 7.1729 6.9077 - -1.30% 5/1/2018 3.7%
11-Jun-18 6.9182 7.0822 7.0875 6.8817 - -1.08% 5/2/2018 -0.5%
12-Jun-18 7.1762 6.9043 7.2223 6.87 - 3.73% 5/3/2018 2.1%
13-Jun-18 6.9478 7.0817 7.1703 6.9242 - -3.18% 5/4/2018 -2.2%
14-Jun-18 6.7457 6.8663 6.912 6.7164 - -2.91% 5/7/2018 -2.8%
15-Jun-18 6.6968 6.7457 6.8305 6.5664 - -0.72% 5/8/2018 0.6%
18-Jun-18 6.5403 6.6381 6.6577 6.5273 - -2.34% 5/9/2018 -0.8%
19-Jun-18 6.3838 6.5077 6.5142 6.2599 - -2.39% 5/10/2018 -0.8%
20-Jun-18 6.511 6.3903 6.5305 6.3479 - 1.99% 5/11/2018 -1.5%
21-Jun-18 6.6088 6.5175 6.6511 6.4294 - 1.50% 5/14/2018 -1.5%
22-Jun-18 6.5762 6.5859 6.6414 6.5012 - -0.49% 5/15/2018 0.5%
25-Jun-18 6.3968 6.4457 6.4686 6.3512 - -2.73% 5/16/2018 0.2%
26-Jun-18 6.299 6.3968 6.4653 6.2632 - -1.53% 5/17/2018 0.7%
27-Jun-18 6.3708 6.3251 6.4099 6.3153 - 1.14% 5/18/2018 4.2%
28-Jun-18 6.3055 6.3545 6.4262 6.299 - -1.02% 5/21/2018 -2.1%
29-Jun-18 6.537 6.3055 6.6381 6.3055 - 3.67% 5/22/2018 2.8%
2-Jul-18 6.2632 6.5664 6.6446 6.2534 - -4.19% 5/23/2018 1.8%
3-Jul-18 6.4034 6.3121 6.4294 6.3088 - 2.24% 5/24/2018 -0.1%
5-Jul-18 6.5925 6.4034 6.6283 6.4034 - 2.95% 5/25/2018 2.4%
6-Jul-18 6.7196 6.6022 6.7261 6.5012 - 1.93% 5/28/2018 2.4%
9-Jul-18 6.6251 6.6251 6.6609 6.5762 - -1.41% 5/29/2018 -1.2%
10-Jul-18 6.4164 6.5925 6.5925 6.3642 - -3.15% 5/30/2018 -2.7%
11-Jul-18 6.1523 6.3642 6.3968 6.1458 - -4.12% 5/31/2018 0.8%
12-Jul-18 6.3186 6.2143 6.3675 6.1686 - 2.70% 6/1/2018 -0.6%
13-Jul-18 6.4816 6.3773 6.4881 6.2795 - 2.58% 6/4/2018 -3.4%
16-Jul-18 6.3708 6.4294 6.4979 6.3512 - -1.71% 6/5/2018 0.9%
17-Jul-18 6.4914 6.3936 6.5762 6.3838 - 1.89% 6/6/2018 1.9%
18-Jul-18 6.449 6.5599 6.5794 6.449 - -0.65% 6/7/2018 1.4%
19-Jul-18 6.5762 6.436 6.5957 6.3936 - 1.97% 6/8/2018 -1.3%
20-Jul-18 6.7294 6.5957 6.7783 6.5664 - 2.33% 6/11/2018 -1.1%
23-Jul-18 6.7001 6.7131 6.8142 6.687 - -0.44% 6/12/2018 3.7%
24-Jul-18 6.6544 6.6772 6.7294 6.5892 - -0.68% 6/13/2018 -3.2%
25-Jul-18 7.0783 6.7131 7.1109 6.6903 - 6.37% 6/14/2018 -2.9%
26-Jul-18 6.9967 7.1337 7.2217 6.9413 - -1.15% 6/15/2018 -0.7%
27-Jul-18 6.9185 6.9967 7.0685 6.8566 - -1.12% 6/18/2018 -2.3%
30-Jul-18 7.1272 6.9967 7.1924 6.9804 - 3.02% 6/19/2018 -2.4%
31-Jul-18 7.2217 7.1011 7.3684 7.0522 - 1.33% 6/20/2018 2.0%
1-Aug-18 7.2804 7.2315 7.3815 7.1826 - 0.81% 6/21/2018 1.5%
2-Aug-18 7.3097 7.3228 7.7303 7.2967 - 0.40% 6/22/2018 -0.5%
3-Aug-18 7.2543 7.3847 7.4043 7.2315 - -0.76% 6/25/2018 -2.7%
6-Aug-18 7.4923 7.2021 7.5119 7.1989 - 3.28% 6/26/2018 -1.5%
7-Aug-18 7.4108 7.5151 7.6423 7.3554 - -1.09% 6/27/2018 1.1%
8-Aug-18 7.4322 7.4891 7.5325 7.3623 - 0.29% 6/28/2018 -1.0%
9-Aug-18 7.3654 7.4714 7.4778 7.3262 - -0.90% 6/29/2018 3.7%
10-Aug-18 7.1448 7.3654 7.4807 7.1359 - -3.00% 7/2/2018 -4.2%
13-Aug-18 6.9494 7.1353 7.1385 6.9311 - -2.73% 7/3/2018 2.2%
14-Aug-18 7.0467 7.0153 7.0718 6.9337 - 1.40% 7/4/2018 2.2%
15-Aug-18 6.9274 7.031 7.0373 6.896 - -1.69% 7/5/2018 3.0%
16-Aug-18 7.0561 6.9557 7.1252 6.9557 - 1.86% 7/6/2018 1.9%
17-Aug-18 7.279 7.0498 7.3166 6.9682 - 3.16% 7/9/2018 -1.4%
20-Aug-18 7.0624 7.2288 7.2758 7.0342 - -2.98% 7/10/2018 -3.2%
21-Aug-18 6.8772 7.0279 7.0436 6.8615 - -2.62% 7/11/2018 -4.1%
22-Aug-18 6.8458 6.8866 6.9368 6.783 - -0.46% 7/12/2018 2.7%
23-Aug-18 6.8019 6.8803 6.918 6.7265 - -0.64% 7/13/2018 2.6%
24-Aug-18 6.736 6.7674 6.7987 6.7203 - -0.97% 7/16/2018 -1.7%
27-Aug-18 6.5602 6.7109 6.7234 6.5508 - -2.61% 7/17/2018 1.9%
28-Aug-18 6.5696 6.5696 6.6418 6.5131 - 0.14% 7/18/2018 -0.7%
29-Aug-18 6.8019 6.5696 6.8395 6.5696 - 3.54% 7/19/2018 2.0%
30-Aug-18 6.7171 6.8709 6.8992 6.6575 - -1.25% 7/20/2018 2.3%
31-Aug-18 6.849 6.7768 6.8772 6.7642 - 1.96% 7/23/2018 -0.4%
4-Sep-18 6.6732 6.7485 6.7642 6.5257 - -2.57% 7/24/2018 -0.7%
5-Sep-18 6.5508 6.7077 6.7579 6.5445 - -1.83% 7/25/2018 6.4%
6-Sep-18 6.4503 6.5853 6.5853 6.4378 - -1.53% 7/26/2018 -1.2%
7-Sep-18 6.4189 6.4409 6.4566 6.375 - -0.49% 7/27/2018 -1.1%
10-Sep-18 6.6324 6.4032 6.6387 6.3938 - 3.33% 7/30/2018 3.0%
11-Sep-18 6.5131 6.6575 6.6732 6.4943 - -1.80% 7/31/2018 1.3%
12-Sep-18 6.3624 6.5194 6.6418 6.2808 - -2.31% 8/1/2018 0.8%
13-Sep-18 6.24 6.375 6.3907 6.2181 - -1.92% 8/2/2018 0.4%
14-Sep-18 6.4221 6.2934 6.4535 6.2494 - 2.92% 8/3/2018 -0.8%
17-Sep-18 6.3562 6.4597 6.4911 6.3499 - -1.03% 8/6/2018 3.3%
18-Sep-18 6.4095 6.3907 6.4566 6.3656 - 0.84% 8/7/2018 -1.1%
19-Sep-18 6.5602 6.4346 6.5696 6.4315 - 2.35% 8/8/2018 0.3%
20-Sep-18 6.579 6.5382 6.5979 6.4786 - 0.29% 8/9/2018 -0.9%
21-Sep-18 6.5508 6.5539 6.579 6.4692 - -0.43% 8/10/2018 -3.0%
24-Sep-18 6.6167 6.5382 6.6669 6.5288 - 1.01% 8/13/2018 -2.7%
25-Sep-18 6.5382 6.5727 6.5979 6.4849 - -1.19% 8/14/2018 1.4%
26-Sep-18 6.4974 6.5727 6.6167 6.4911 - -0.62% 8/15/2018 -1.7%
27-Sep-18 6.4409 6.4754 6.5539 6.4189 - -0.87% 8/16/2018 1.9%
28-Sep-18 6.3907 6.4597 6.4943 6.3562 - -0.78% 8/17/2018 3.2%
1-Oct-18 6.397 6.4064 6.4692 6.3467 - 0.10% 8/20/2018 -3.0%
2-Oct-18 6.5194 6.4284 6.5822 6.3436 - 1.91% 8/21/2018 -2.6%
3-Oct-18 6.4692 6.5445 6.6198 6.4566 - -0.77% 8/22/2018 -0.5%
4-Oct-18 6.5037 6.488 6.5351 6.4535 - 0.53% 8/23/2018 -0.6%
5-Oct-18 6.5414 6.5351 6.5853 6.4943 - 0.58% 8/24/2018 -1.0%
8-Oct-18 6.4535 6.5727 6.5822 6.444 - -1.34% 8/27/2018 -2.6%
9-Oct-18 6.466 6.4378 6.5351 6.4189 - 0.19% 8/28/2018 0.1%
10-Oct-18 6.4095 6.4974 6.4974 6.4064 - -0.87% 8/29/2018 3.5%
11-Oct-18 6.3781 6.3907 6.5382 6.3593 - -0.49% 8/30/2018 -1.3%
12-Oct-18 6.4943 6.4064 6.5162 6.3907 - 1.82% 8/31/2018 2.0%
15-Oct-18 6.5916 6.4974 6.5979 6.4629 - 1.50% 9/3/2018 2.0%
16-Oct-18 6.5727 6.5947 6.6135 6.5414 - -0.29% 9/4/2018 -2.6%
17-Oct-18 6.4974 6.5476 6.5696 6.4786 - -1.15% 9/5/2018 -1.8%
18-Oct-18 6.4409 6.4692 6.5225 6.4158 - -0.87% 9/6/2018 -1.5%
19-Oct-18 6.4629 6.4346 6.51 6.4127 - 0.34% 9/7/2018 -0.5%
22-Oct-18 6.3781 6.4378 6.4472 6.3687 - -1.31% 9/10/2018 3.3%
23-Oct-18 6.3907 6.3844 6.4189 6.3436 - 0.20% 9/11/2018 -1.8%
24-Oct-18 6.2714 6.397 6.4032 6.2369 - -1.87% 9/12/2018 -2.3%
25-Oct-18 6.1176 6.2275 6.2557 6.0988 - -2.45% 9/13/2018 -1.9%
26-Oct-18 6.3436 6.1741 6.3593 6.1678 - 3.69% 9/14/2018 2.9%
29-Oct-18 6.3687 6.4378 6.444 6.3122 - 0.40% 9/17/2018 -1.0%
30-Oct-18 6.2746 6.3216 6.3719 6.24 - -1.48% 9/18/2018 0.8%
31-Oct-18 6.284 6.262 6.2902 6.1553 - 0.15% 9/19/2018 2.4%
1-Nov-18 6.3781 6.3059 6.4032 6.2997 - 1.50% 9/20/2018 0.3%
2-Nov-18 6.3875 6.3593 6.4001 6.3122 - 0.15% 9/21/2018 -0.4%
5-Nov-18 6.3687 6.4189 6.4252 6.3279 - -0.29% 9/24/2018 1.0%
6-Nov-18 6.4284 6.3656 6.4535 6.353 - 0.94% 9/25/2018 -1.2%
7-Nov-18 6.4064 6.4158 6.4566 6.3687 - -0.34% 9/26/2018 -0.6%
8-Nov-18 6.3745 6.3745 6.4795 6.3214 - -0.50% 9/27/2018 -0.9%
9-Nov-18 6.2943 6.372 6.372 6.2899 - -1.26% 9/28/2018 -0.8%
12-Nov-18 6.4882 6.324 6.4981 6.3166 - 3.08% 10/1/2018 0.1%
13-Nov-18 6.372 6.4634 6.4653 6.3479 - -1.79% 10/2/2018 1.9%
14-Nov-18 6.3013 6.3566 6.412 6.2828 - -1.11% 10/3/2018 -0.8%
15-Nov-18 6.3351 6.3413 6.3628 6.3105 - 0.54% 10/4/2018 0.5%
16-Nov-18 6.3413 6.3382 6.3566 6.2982 - 0.10% 10/5/2018 0.6%
19-Nov-18 6.2336 6.3228 6.332 6.1936 - -1.70% 10/8/2018 -1.3%
20-Nov-18 6.2582 6.2182 6.2736 6.1997 - 0.39% 10/9/2018 0.2%
21-Nov-18 6.2366 6.2551 6.3013 6.212 - -0.35% 10/10/2018 -0.9%
23-Nov-18 6.2428 6.2366 6.3505 6.2366 - 0.10% 10/11/2018 -0.5%
26-Nov-18 6.3259 6.2736 6.3289 6.2643 - 1.33% 10/12/2018 1.8%
27-Nov-18 6.2336 6.3259 6.3597 6.2028 - -1.46% 10/15/2018 1.5%
28-Nov-18 6.2951 6.2336 6.3166 6.2213 - 0.99% 10/16/2018 -0.3%
29-Nov-18 6.2489 6.3228 6.332 6.2274 - -0.73% 10/17/2018 -1.2%
30-Nov-18 6.3474 6.2489 6.3905 6.2459 - 1.58% 10/18/2018 -0.9%
3-Dec-18 6.4151 6.4305 6.452 6.3628 - 1.07% 10/19/2018 0.3%
4-Dec-18 6.4305 6.3751 6.4397 6.3505 - 0.24% 10/22/2018 -1.3%
5-Dec-18 6.3751 6.4089 6.412 6.3197 - -0.86% 10/23/2018 0.2%
6-Dec-18 6.3443 6.3689 6.3689 6.2766 - -0.48% 10/24/2018 -1.9%
7-Dec-18 6.5382 6.3505 6.5443 6.3413 - 3.06% 10/25/2018 -2.5%
10-Dec-18 6.4643 6.4982 6.5012 6.4551 - -1.13% 10/26/2018 3.7%
11-Dec-18 6.412 6.4428 6.5074 6.372 - -0.81% 10/29/2018 0.4%
12-Dec-18 6.4797 6.4459 6.5074 6.4366 - 1.06% 10/30/2018 -1.5%
13-Dec-18 6.5966 6.5012 6.6274 6.4889 - 1.80% 10/31/2018 0.2%
14-Dec-18 6.5228 6.5597 6.6182 6.4982 - -1.12% 11/1/2018 1.5%
17-Dec-18 6.5874 6.5566 6.612 6.5228 - 0.99% 11/2/2018 0.2%
18-Dec-18 6.5566 6.5505 6.5966 6.5259 - -0.47% 11/5/2018 -0.3%
19-Dec-18 6.4305 6.5166 6.5259 6.4182 - -1.92% 11/6/2018 0.9%
20-Dec-18 6.4428 6.452 6.4951 6.4151 - 0.19% 11/7/2018 -0.3%
21-Dec-18 6.3259 6.4366 6.4489 6.3074 - -1.81% 11/8/2018 -0.5%
24-Dec-18 6.3566 6.3566 6.372 6.2889 - 0.49% 11/9/2018 -1.3%
26-Dec-18 6.2766 6.3566 6.4089 6.2643 - -1.26% 11/12/2018 3.1%
27-Dec-18 6.2828 6.3043 6.3136 6.2428 - 0.10% 11/13/2018 -1.8%
28-Dec-18 6.2951 6.2859 6.3228 6.2736 - 0.20% 11/14/2018 -1.1%
31-Dec-18 6.1936 6.3043 6.3166 6.1905 - -1.61% 11/15/2018 0.5%
2-Jan-19 6.2366 6.1936 6.2828 6.169 - 0.69% 11/16/2018 0.1%
 3-Jan-19 6.3228 6.2459 6.3413 6.2305 - 1.38% 11/19/2018 -1.7%
4-Jan-19 6.3628 6.3289 6.3843 6.3136 - 0.63% 11/20/2018 0.4%
7-Jan-19 6.3597 6.3751 6.3782 6.3197 - -0.05% 11/21/2018 -0.4%
8-Jan-19 6.372 6.3566 6.4551 6.3566 - 0.19% 11/22/2018 -0.4%
9-Jan-19 6.3997 6.4212 6.4459 6.3843 - 0.43% 11/23/2018 0.1%
10-Jan-19 6.3228 6.3966 6.4028 6.3013 - -1.20% 11/26/2018 1.3%
11-Jan-19 6.3936 6.372 6.4459 6.3566 - 1.12% 11/27/2018 -1.5%
14-Jan-19 6.3289 6.3751 6.3782 6.3166 - -1.01% 11/28/2018 1.0%
15-Jan-19 6.2889 6.3443 6.3782 6.252 - -0.63% 11/29/2018 -0.7%
16-Jan-19 6.3074 6.3259 6.3597 6.292 - 0.29% 11/30/2018 1.6%
17-Jan-19 6.372 6.2982 6.4305 6.2643 - 1.02% 12/3/2018 1.1%
18-Jan-19 6.372 6.3874 6.4274 6.3443 - 0.00% 12/4/2018 0.2%
22-Jan-19 6.4151 6.3659 6.4736 6.3351 - 0.68% 12/5/2018 -0.9%
23-Jan-19 6.4736 6.4305 6.4828 6.4212 - 0.91% 12/6/2018 -0.5%
24-Jan-19 6.4182 6.4982 6.5074 6.4151 - -0.86% 12/7/2018 3.1%
25-Jan-19 6.3997 6.4182 6.4336 6.3597 - -0.29% 12/10/2018 -1.1%
28-Jan-19 6.3843 6.4274 6.4428 6.3505 - -0.24% 12/11/2018 -0.8%
29-Jan-19 6.3166 6.372 6.4243 6.2859 - -1.06% 12/12/2018 1.1%
30-Jan-19 6.3597 6.3166 6.3689 6.2982 - 0.68% 12/13/2018 1.8%
31-Jan-19 6.3566 6.3689 6.3997 6.3197 - -0.05% 12/14/2018 -1.1%
1-Feb-19 6.452 6.3536 6.4797 6.3474 - 1.50% 12/17/2018 1.0%
4-Feb-19 6.4705 6.4366 6.5105 6.4182 - 0.29% 12/18/2018 -0.5%
5-Feb-19 6.4889 6.452 6.5012 6.4059 - 0.28% 12/19/2018 -1.9%
6-Feb-19 6.4736 6.4982 6.5382 6.4643 - -0.24% 12/20/2018 0.2%
7-Feb-19 6.3166 6.4459 6.4612 6.3074 - -2.43% 12/21/2018 -1.8%
8-Feb-19 6.3621 6.3265 6.4174 6.3234 - 0.72% 12/24/2018 0.5%
11-Feb-19 6.3744 6.3541 6.3811 6.3001 - 0.19% 12/25/2018 0.5%
12-Feb-19 6.3922 6.3848 6.3977 6.321 - 0.28% 12/26/2018 -1.3%
13-Feb-19 6.4394 6.3811 6.4553 6.3726 - 0.74% 12/27/2018 0.1%
14-Feb-19 6.2496 6.4179 6.4302 6.2435 - -2.95% 12/28/2018 0.2%
15-Feb-19 6.2068 6.2496 6.271 6.1578 - -0.68% 12/31/2018 -1.6%
19-Feb-19 6.0262 6.2098 6.216 6.017 - -2.91% 1/1/2019 -1.6%
20-Feb-19 5.9283 6.0476 6.0721 5.8732 - -1.62% 1/2/2019 0.7%
21-Feb-19 6.0109 5.9405 6.0629 5.9313 - 1.39% 1/3/2019 1.4%
22-Feb-19 6.0201 6.0293 6.0874 5.9834 - 0.15% 1/4/2019 0.6%
25-Feb-19 5.7875 6.0262 6.0476 5.7814 - -3.86% 1/7/2019 -0.1%
26-Feb-19 5.7324 5.7569 5.8058 5.6804 - -0.95% 1/8/2019 0.2%
27-Feb-19 5.714 5.7324 5.8211 5.6957 - -0.32% 1/9/2019 0.4%
28-Feb-19 5.6253 5.7263 5.7385 5.613 - -1.55% 1/10/2019 -1.2%
1-Mar-19 5.5977 5.6375 5.6467 5.4753 - -0.49% 1/11/2019 1.1%
4-Mar-19 5.5763 5.6253 5.6436 5.561 - -0.38% 1/14/2019 -1.0%
5-Mar-19 5.6651 5.5885 5.6804 5.5457 - 1.59% 1/15/2019 -0.6%
6-Mar-19 5.509 5.662 5.6651 5.5028 - -2.76% 1/16/2019 0.3%
7-Mar-19 5.3651 5.5182 5.5304 5.359 - -2.61% 1/17/2019 1.0%
8-Mar-19 5.3804 5.3712 5.4386 5.3376 - 0.29% 1/18/2019 0.0%
11-Mar-19 5.2458 5.3927 5.408 5.2427 - -2.50% 1/21/2019 0.0%
12-Mar-19 5.5457 5.2672 5.5916 5.2366 - 5.72% 1/22/2019 0.7%
13-Mar-19 5.4753 5.509 5.5304 5.3896 - -1.27% 1/23/2019 0.9%
14-Mar-19 5.5426 5.512 5.6375 5.4722 - 1.23% 1/24/2019 -0.9%
15-Mar-19 5.6589 5.5426 5.6681 5.4906 - 2.10% 1/25/2019 -0.3%
18-Mar-19 5.5916 5.613 5.6498 5.5641 - -1.19% 1/28/2019 -0.2%
19-Mar-19 5.5885 5.6253 5.662 5.5579 - -0.06% 1/29/2019 -1.1%
20-Mar-19 5.6895 5.5763 5.6926 5.5702 - 1.81% 1/30/2019 0.7%
21-Mar-19 5.711 5.6773 5.7201 5.6069 - 0.38% 1/31/2019 -0.1%
22-Mar-19 5.7048 5.7079 5.7997 5.6957 - -0.11% 2/1/2019 1.5%
25-Mar-19 5.7477 5.714 5.7752 5.6712 - 0.75% 2/4/2019 0.3%
26-Mar-19 5.7446 5.7844 5.8517 5.7171 - -0.05% 2/5/2019 0.3%
27-Mar-19 5.7477 5.7538 5.7722 5.711 - 0.05% 2/6/2019 -0.2%
28-Mar-19 5.6865 5.711 5.7232 5.6253 - -1.06% 2/7/2019 -2.4%
29-Mar-19 5.6038 5.6742 5.6804 5.5426 - -1.45% 2/8/2019 0.7%
1-Apr-19 5.6651 5.5977 5.7293 5.5824 - 1.09% 2/11/2019 0.2%
2-Apr-19 5.6804 5.6773 5.6895 5.5824 - 0.27% 2/12/2019 0.3%
3-Apr-19 5.7661 5.6957 5.7875 5.6804 - 1.51% 2/13/2019 0.7%
4-Apr-19 5.763 5.7752 5.8426 5.7293 - -0.05% 2/14/2019 -3.0%
5-Apr-19 5.7263 5.7171 5.7385 5.6865 - -0.64% 2/15/2019 -0.7%
8-Apr-19 5.6994 5.7024 5.766 5.6578 - -0.47% 2/18/2019 -0.7%
9-Apr-19 5.634 5.6432 5.67 5.5968 - -1.15% 2/19/2019 -2.9%
10-Apr-19 5.6084 5.62 5.6493 5.5865 - -0.45% 2/20/2019 -1.6%
11-Apr-19 5.6535 5.6109 5.6693 5.6054 - 0.80% 2/21/2019 1.4%
12-Apr-19 5.6899 5.6595 5.6899 5.614 - 0.64% 2/22/2019 0.2%
15-Apr-19 5.6261 5.6474 5.6717 5.6018 - -1.12% 2/25/2019 -3.9%
16-Apr-19 5.447 5.6261 5.6292 5.4166 - -3.18% 2/26/2019 -1.0%
17-Apr-19 5.4682 5.4713 5.5077 5.447 - 0.39% 2/27/2019 -0.3%
18-Apr-19 5.444 5.4591 5.4773 5.3832 - -0.44% 2/28/2019 -1.6%
22-Apr-19 5.365 5.4136 5.4257 5.3529 - -1.45% 3/1/2019 -0.5%
23-Apr-19 5.4045 5.3407 5.4318 5.3316 - 0.74% 3/4/2019 -0.4%
24-Apr-19 5.3255 5.4045 5.4075 5.2982 - -1.46% 3/5/2019 1.6%
25-Apr-19 5.362 5.3316 5.3832 5.277 - 0.69% 3/6/2019 -2.8%
26-Apr-19 5.3741 5.362 5.4136 5.3377 - 0.23% 3/7/2019 -2.6%
29-Apr-19 5.2861 5.4045 5.4136 5.28 - -1.64% 3/8/2019 0.3%
30-Apr-19 5.2071 5.2284 5.2739 5.1737 - -1.49% 3/11/2019 -2.5%
1-May-19 5.2952 5.2284 5.3164 5.2102 - 1.69% 3/12/2019 5.7%
2-May-19 5.3923 5.2982 5.444 5.2952 - 1.83% 3/13/2019 -1.3%
3-May-19 5.3195 5.4106 5.4257 5.2952 - -1.35% 3/14/2019 1.2%
6-May-19 5.3104 5.2102 5.3377 5.2071 - -0.17% 3/15/2019 2.1%
7-May-19 5.3377 5.2679 5.3711 5.2405 - 0.51% 3/18/2019 -1.2%
8-May-19 5.3316 5.3468 5.3832 5.28 - -0.11% 3/19/2019 -0.1%
9-May-19 5.2162 5.2739 5.3043 5.198 - -2.16% 3/20/2019 1.8%
10-May-19 5.1585 5.2527 5.2648 5.1251 - -1.11% 3/21/2019 0.4%
13-May-19 5.3073 5.1251 5.3468 5.0826 - 2.88% 3/22/2019 -0.1%
14-May-19 5.447 5.3498 5.4713 5.3195 - 2.63% 3/25/2019 0.8%
15-May-19 5.45 5.4531 5.6322 5.4318 - 0.06% 3/26/2019 -0.1%
16-May-19 5.6717 5.4865 5.6838 5.4865 - 4.07% 3/27/2019 0.1%
17-May-19 5.6474 5.7111 5.7445 5.6352 - -0.43% 3/28/2019 -1.1%
20-May-19 5.8083 5.7354 5.8781 5.7111 - 2.85% 3/29/2019 -1.5%
21-May-19 5.8144 5.8812 5.9814 5.7567 - 0.11% 4/1/2019 1.1%
22-May-19 5.7415 5.8296 5.8417 5.6899 - -1.25% 4/2/2019 0.3%
23-May-19 5.7111 5.7324 5.8963 5.6626 - -0.53% 4/3/2019 1.5%
24-May-19 5.9449 5.699 5.948 5.6747 - 4.09% 4/4/2019 -0.1%
28-May-19 6.1301 6.0512 6.1818 6.0482 - 3.12% 4/5/2019 -0.6%
29-May-19 5.9571 6.2546 6.3336 5.951 - -2.82% 4/8/2019 -0.5%
30-May-19 6.2486 5.9358 6.2516 5.8538 - 4.89% 4/9/2019 -1.2%
31-May-19 6.1089 6.1332 6.3153 6.0816 - -2.24% 4/10/2019 -0.5%
3-Jun-19 6.3123 6.1666 6.3457 6.1089 - 3.33% 4/11/2019 0.8%
4-Jun-19 6.1605 6.3518 6.3943 6.0937 - -2.40% 4/12/2019 0.6%
5-Jun-19 5.9601 6.036 6.1301 5.9358 - -3.25% 4/15/2019 -1.1%
6-Jun-19 6.1939 6.0117 6.2394 5.9267 - 3.92% 4/16/2019 -3.2%
7-Jun-19 6.1271 6.1666 6.2243 6.0967 - -1.08% 4/17/2019 0.4%
10-Jun-19 6.1616 6.058 6.1647 5.992 - 0.56% 4/18/2019 -0.4%
11-Jun-19 6.2839 6.0987 6.2899 6.0727 - 1.98% 4/19/2019 -0.4%
12-Jun-19 6.3944 6.2766 6.4083 6.2234 - 1.76% 4/22/2019 -1.5%
13-Jun-19 6.494 6.4276 6.4964 6.3739 - 1.56% 4/23/2019 0.7%
14-Jun-19 6.5301 6.4759 6.5663 6.4367 - 0.56% 4/24/2019 -1.5%
17-Jun-19 6.5392 6.5873 6.6596 6.5181 - 0.14% 4/25/2019 0.7%
18-Jun-19 6.4518 6.4337 6.503 6.3614 - -1.34% 4/26/2019 0.2%
19-Jun-19 6.3464 6.3946 6.4247 6.256 - -1.63% 4/29/2019 -1.6%
20-Jun-19 6.4066 6.2982 6.4428 6.2741 - 0.95% 4/30/2019 -1.5%
21-Jun-19 6.3946 6.3946 6.4398 6.3675 - -0.19% 5/1/2019 1.7%
24-Jun-19 6.5361 6.3735 6.5572 6.3464 - 2.21% 5/2/2019 1.8%
25-Jun-19 6.506 6.5482 6.6205 6.4849 - -0.46% 5/3/2019 -1.4%
26-Jun-19 6.5843 6.4879 6.5994 6.4608 - 1.20% 5/6/2019 -0.2%
27-Jun-19 6.5873 6.6084 6.7108 6.5271 - 0.05% 5/7/2019 0.5%
28-Jun-19 6.3524 6.5843 6.6717 6.2982 - -3.57% 5/8/2019 -0.1%
1-Jul-19 6.1657 6.3343 6.3645 6.1295 - -2.94% 5/9/2019 -2.2%
2-Jul-19 6.0632 6.1928 6.1988 6.0392 - -1.66% 5/10/2019 -1.1%
3-Jul-19 6.1928 6.0512 6.1958 6.0361 - 2.14% 5/13/2019 2.9%
5-Jul-19 6.2048 6.1928 6.2259 6.0873 - 0.19% 5/14/2019 2.6%
8-Jul-19 6.1566 6.2139 6.25 6.1145 - -0.78% 5/15/2019 0.1%
9-Jul-19 6.0572 6.1084 6.1175 6.012 - -1.61% 5/16/2019 4.1%
10-Jul-19 6.0813 6.0181 6.1054 6- 0.40% 5/17/2019 -0.4%
11-Jul-19 6.2831 6.0602 6.3012 6.0271 - 3.32% 5/20/2019 2.9%
12-Jul-19 6.3012 6.2681 6.3223 6.2259 - 0.29% 5/21/2019 0.1%
15-Jul-19 6.1175 6.3253 6.4006 6.0964 - -2.92% 5/22/2019 -1.3%
16-Jul-19 6.1145 6.1054 6.1446 6.0361 - -0.05% 5/23/2019 -0.5%
17-Jul-19 6.0904 6.0873 6.1898 6.0482 - -0.39% 5/24/2019 4.1%
 18-Jul-19 5.9458 6.0783 6.0873 5.9398 - -2.37% 5/27/2019 4.1%
19-Jul-19 6.0542 5.9699 6.2229 5.9669 - 1.82% 5/28/2019 3.1%
22-Jul-19 5.8705 5.997 6.0632 5.8675 - -3.03% 5/29/2019 -2.8%
23-Jul-19 5.8705 5.8916 5.9458 5.8223 - 0.00% 5/30/2019 4.9%
24-Jul-19 5.997 5.8855 6.003 5.8735 - 2.15% 5/31/2019 -2.2%
25-Jul-19 6.0181 5.9789 6.0934 5.9307 - 0.35% 6/3/2019 3.3%
26-Jul-19 5.9759 6.003 6.0181 5.9518 - -0.70% 6/4/2019 -2.4%
29-Jul-19 6.0663 6.0301 6.1084 6.0241 - 1.51% 6/5/2019 -3.3%
30-Jul-19 5.991 6.0271 6.0602 5.9639 - -1.24% 6/6/2019 3.9%
31-Jul-19 5.8705 6.009 6.0271 5.8373 - -2.01% 6/7/2019 -1.1%
1-Aug-19 5.7319 5.8584 5.8855 5.6898 - -2.36% 6/10/2019 0.6%
2-Aug-19 5.9126 5.7831 5.9157 5.744 - 3.15% 6/11/2019 2.0%
5-Aug-19 5.9578 5.8404 5.9608 5.7741 - 0.76% 6/12/2019 1.8%
6-Aug-19 5.8313 5.9488 5.9729 5.8223 - -2.12% 6/13/2019 1.6%
7-Aug-19 5.8825 5.8645 5.8886 5.753 - 0.88% 6/14/2019 0.6%
8-Aug-19 6.0023 5.8897 6.0474 5.8542 - 2.04% 6/17/2019 0.1%
9-Aug-19 6.0167 5.9938 6.081 5.9722 - 0.24% 6/18/2019 -1.3%
12-Aug-19 5.7013 5.9915 6.0449 5.6448 - -5.24% 6/19/2019 -1.6%
13-Aug-19 5.6971 5.6911 5.7708 5.6245 - -0.07% 6/20/2019 1.0%
14-Aug-19 5.727 5.7569 5.7899 5.6971 - 0.52% 6/21/2019 -0.2%
15-Aug-19 5.6821 5.7539 5.7659 5.6671 - -0.78% 6/24/2019 2.2%
16-Aug-19 5.718 5.703 5.73 5.6761 - 0.63% 6/25/2019 -0.5%
19-Aug-19 5.6581 5.6671 5.709 5.6462 - -1.05% 6/26/2019 1.2%
20-Aug-19 5.5863 5.6731 5.6971 5.5534 - -1.27% 6/27/2019 0.1%
21-Aug-19 5.6043 5.5893 5.6102 5.5324 - 0.32% 6/28/2019 -3.6%
22-Aug-19 5.6492 5.6132 5.6821 5.5803 - 0.80% 7/1/2019 -2.9%
23-Aug-19 5.721 5.6402 5.724 5.5803 - 1.27% 7/2/2019 -1.7%
26-Aug-19 5.6911 5.715 5.7629 5.6611 - -0.52% 7/3/2019 2.1%
27-Aug-19 5.709 5.6761 5.742 5.6611 - 0.31% 7/4/2019 2.1%
28-Aug-19 5.6911 5.712 5.712 5.6162 - -0.31% 7/5/2019 0.2%
29-Aug-19 5.6611 5.6911 5.715 5.6492 - -0.53% 7/8/2019 -0.8%
30-Aug-19 5.5384 5.6282 5.6462 5.4995 - -2.17% 7/9/2019 -1.6%
3-Sep-19 5.4306 5.5174 5.5294 5.3947 - -1.95% 7/10/2019 0.4%
4-Sep-19 5.5174 5.4725 5.5683 5.4546 - 1.60% 7/11/2019 3.3%
5-Sep-19 5.5833 5.5204 5.6222 5.5114 - 1.19% 7/12/2019 0.3%
6-Sep-19 5.5534 5.5593 5.5833 5.5144 - -0.54% 7/15/2019 -2.9%
9-Sep-19 5.6821 5.5564 5.7001 5.5174 - 2.32% 7/16/2019 -0.1%
10-Sep-19 5.7749 5.6971 5.7839 5.6851 - 1.63% 7/17/2019 -0.4%
11-Sep-19 5.718 5.7509 5.7629 5.6881 - -0.99% 7/18/2019 -2.4%
12-Sep-19 5.7929 5.727 5.8168 5.6581 - 1.31% 7/19/2019 1.8%
13-Sep-19 5.7899 5.8108 5.8767 5.7539 - -0.05% 7/22/2019 -3.0%
16-Sep-19 5.8527 5.8078 5.8677 5.7749 - 1.08% 7/23/2019 0.0%
17-Sep-19 5.7988 5.8198 5.8318 5.7569 - -0.92% 7/24/2019 2.2%
18-Sep-19 5.8617 5.8138 5.8976 5.7689 - 1.08% 7/25/2019 0.4%
19-Sep-19 5.8438 5.8288 5.8887 5.8018 - -0.31% 7/26/2019 -0.7%
20-Sep-19 5.7988 5.8078 5.8827 5.7899 - -0.77% 7/29/2019 1.5%
23-Sep-19 5.7839 5.7988 5.8378 5.7629 - -0.26% 7/30/2019 -1.2%
24-Sep-19 5.7689 5.7749 5.7988 5.718 - -0.26% 7/31/2019 -2.0%
25-Sep-19 5.715 5.7659 5.7749 5.703 - -0.93% 8/1/2019 -2.4%
26-Sep-19 5.7988 5.733 5.8288 5.727 - 1.47% 8/2/2019 3.2%
27-Sep-19 5.8348 5.8018 5.8737 5.7779 - 0.62% 8/5/2019 0.8%
30-Sep-19 5.9366 5.8527 5.9964 5.7869 - 1.74% 8/6/2019 -2.1%
1-Oct-19 5.9725 5.9515 5.9785 5.8647 - 0.60% 8/7/2019 0.9%
2-Oct-19 5.8557 5.9395 5.9725 5.8138 - -1.96% 8/8/2019 2.0%
3-Oct-19 5.8527 5.8707 5.9006 5.8168 - -0.05% 8/9/2019 0.2%
4-Oct-19 5.8737 5.8438 5.8916 5.8258 - 0.36% 8/12/2019 -5.2%
7-Oct-19 5.8587 5.9066 5.9186 5.8497 - -0.26% 8/13/2019 -0.1%
8-Oct-19 5.9904 5.8707 6.0144 5.8288 - 2.25% 8/14/2019 0.5%
9-Oct-19 5.9904 6.0084 6.0353 5.9545 - 0.00% 8/15/2019 -0.8%
10-Oct-19 5.9036 5.9994 6.0383 5.8497 - -1.45% 8/16/2019 0.6%
11-Oct-19 6.0832 5.9006 6.1401 5.8946 - 3.04% 8/19/2019 -1.1%
14-Oct-19 6.1192 6.1132 6.1641 6.0683 - 0.59% 8/20/2019 -1.3%
15-Oct-19 6.0713 6.0922 6.1222 6.0413 - -0.78% 8/21/2019 0.3%
16-Oct-19 6.1461 6.0623 6.1551 6.0413 - 1.23% 8/22/2019 0.8%
17-Oct-19 6.2928 6.1701 6.3108 6.1611 - 2.39% 8/23/2019 1.3%
18-Oct-19 6.3736 6.2808 6.3766 6.2389 - 1.28% 8/26/2019 -0.5%
21-Oct-19 6.2689 6.3227 6.4036 6.2599 - -1.64% 8/27/2019 0.3%
22-Oct-19 6.203 6.221 6.3706 6.2 - -1.05% 8/28/2019 -0.3%
23-Oct-19 6.2359 6.209 6.2719 6.179 - 0.53% 8/29/2019 -0.5%
24-Oct-19 6.179 6.2569 6.2719 6.1761 - -0.91% 8/30/2019 -2.2%
25-Oct-19 6.2 6.194 6.2509 6.1671 - 0.34% 9/2/2019 -2.2%
28-Oct-19 6.1282 6.1581 6.1731 6.1072 - -1.16% 9/3/2019 -2.0%
29-Oct-19 6.1252 6.1341 6.179 6.0862 - -0.05% 9/4/2019 1.6%
30-Oct-19 6.0982 6.1341 6.1551 6.0743 - -0.44% 9/5/2019 1.2%
31-Oct-19 6.0922 6.1072 6.1311 6.0084 - -0.10% 9/6/2019 -0.5%
1-Nov-19 6.179 6.0803 6.185 6.0773 - 1.42% 9/9/2019 2.3%
4-Nov-19 6.1042 6.1371 6.1641 6.0832 - -1.21% 9/10/2019 1.6%
5-Nov-19 6.1701 6.1252 6.1761 6.1012 - 1.08% 9/11/2019 -1.0%
6-Nov-19 6.188 6.179 6.2479 6.1491 - 0.29% 9/12/2019 1.3%
7-Nov-19 6.1371 6.185 6.224 6.1192 - -0.82% 9/13/2019 -0.1%
8-Nov-19 6.1084 6.1431 6.1921 6.0523 - -0.47% 9/16/2019 1.1%
11-Nov-19 6.0583 6.0852 6.1102 6.0357 - -0.82% 9/17/2019 -0.9%
12-Nov-19 6.1923 6.0637 6.1941 6.0524 - 2.21% 9/18/2019 1.1%
13-Nov-19 6.0972 6.1709 6.1769 6.0651 - -1.54% 9/19/2019 -0.3%
14-Nov-19 6.0646 6.0913 6.1299 6.0438 - -0.53% 9/20/2019 -0.8%
15-Nov-19 6.0052 6.0527 6.0705 5.9904 - -0.98% 9/23/2019 -0.3%
18-Nov-19 6.0616 6.0082 6.0942 5.9548 - 0.94% 9/24/2019 -0.3%
19-Nov-19 6.115 6.0497 6.1536 6.0497 - 0.88% 9/25/2019 -0.9%
20-Nov-19 6.1566 6.1239 6.1595 6.0705 - 0.68% 9/26/2019 1.5%
21-Nov-19 6.0764 6.1358 6.2011 6.0735 - -1.30% 9/27/2019 0.6%
22-Nov-19 6.1566 6.0735 6.1951 6.0705 - 1.32% 9/30/2019 1.7%
25-Nov-19 6.3257 6.1744 6.3435 6.1744 - 2.75% 10/1/2019 0.6%
26-Nov-19 6.3019 6.3079 6.3108 6.2396 - -0.38% 10/2/2019 -2.0%
27-Nov-19 6.2515 6.3079 6.3257 6.2426 - -0.80% 10/3/2019 -0.1%
29-Nov-19 6.4295 6.2515 6.477 6.2515 - 2.85% 10/4/2019 0.4%
2-Dec-19 6.3524 6.4325 6.4503 6.3435 - -1.20% 10/7/2019 -0.3%
3-Dec-19 6.2337 6.3761 6.4236 6.2248 - -1.87% 10/8/2019 2.3%
4-Dec-19 6.2604 6.2011 6.2841 6.1981 - 0.43% 10/9/2019 0.0%
5-Dec-19 6.2159 6.2663 6.2871 6.204 - -0.71% 10/10/2019 -1.5%
6-Dec-19 6.2248 6.2189 6.2515 6.1625 - 0.14% 10/11/2019 3.0%
9-Dec-19 6.204 6.2189 6.2426 6.1744 - -0.33% 10/14/2019 0.6%
10-Dec-19 6.2159 6.2011 6.2634 6.1625 - 0.19% 10/15/2019 -0.8%
11-Dec-19 6.1625 6.204 6.207 6.1328 - -0.86% 10/16/2019 1.2%
12-Dec-19 6.293 6.1447 6.3405 6.1269 - 2.12% 10/17/2019 2.4%
13-Dec-19 6.3197 6.3316 6.3642 6.2396 - 0.42% 10/18/2019 1.3%
16-Dec-19 6.5245 6.3642 6.6075 6.3613 - 3.24% 10/21/2019 -1.6%
17-Dec-19 6.6016 6.5037 6.6105 6.4681 - 1.18% 10/22/2019 -1.1%
18-Dec-19 6.5067 6.5423 6.5868 6.4711 - -1.44% 10/23/2019 0.5%
19-Dec-19 6.4711 6.4918 6.566 6.4562 - -0.55% 10/24/2019 -0.9%
20-Dec-19 6.4355 6.4622 6.5156 6.3939 - -0.55% 10/25/2019 0.3%
23-Dec-19 6.4028 6.4444 6.4889 6.3969 - -0.51% 10/28/2019 -1.2%
24-Dec-19 6.4206 6.4087 6.4681 6.3998 - 0.28% 10/29/2019 -0.1%
26-Dec-19 6.5156 6.4206 6.5512 6.4117 - 1.48% 10/30/2019 -0.4%
27-Dec-19 6.6016 6.5482 6.655 6.5452 - 1.32% 10/31/2019 -0.1%
30-Dec-19 6.5986 6.6164 6.6965 6.5482 - -0.05% 11/1/2019 1.4%
31-Dec-19 6.6313 6.5808 6.6402 6.566 - 0.50% 11/4/2019 -1.2%
2-Jan-20 6.6491 6.6313 6.7351 6.6283 - 0.27% 11/5/2019 1.1%
3-Jan-20 6.5808 6.658 6.6698 6.5512 - -1.03% 11/6/2019 0.3%
6-Jan-20 6.5274 6.566 6.5897 6.4918 - -0.81% 11/7/2019 -0.8%
7-Jan-20 6.5304 6.5304 6.5393 6.474 - 0.05% 11/8/2019 -0.5%
8-Jan-20 6.5601 6.4978 6.5927 6.4918 - 0.45% 11/11/2019 -0.8%
9-Jan-20 6.6728 6.5897 6.6936 6.5868 - 1.72% 11/12/2019 2.2%
10-Jan-20 6.6995 6.6817 6.744 6.6075 - 0.40% 11/13/2019 -1.5%
13-Jan-20 6.6728 6.6817 6.7114 6.6283 - -0.40% 11/14/2019 -0.5%
14-Jan-20 6.747 6.6639 6.7974 6.6372 - 1.11% 11/15/2019 -1.0%
15-Jan-20 6.8034 6.7767 6.8657 6.7559 - 0.84% 11/18/2019 0.9%
16-Jan-20 6.7084 6.7737 6.7826 6.6491 - -1.40% 11/19/2019 0.9%
17-Jan-20 6.7707 6.7144 6.7945 6.6995 - 0.93% 11/20/2019 0.7%
21-Jan-20 6.9013 6.747 6.9161 6.7292 - 1.93% 11/21/2019 -1.3%
22-Jan-20 6.8568 6.925 7.0289 6.8182 - -0.64% 11/22/2019 1.3%
23-Jan-20 6.8894 6.8746 6.9161 6.8271 - 0.48% 11/25/2019 2.8%
24-Jan-20 6.8063 6.8775 6.8775 6.7618 - -1.21% 11/26/2019 -0.4%
27-Jan-20 6.7915 6.6817 6.7974 6.6431 - -0.22% 11/27/2019 -0.8%
28-Jan-20 6.7618 6.8034 6.8271 6.7144 - -0.44% 11/28/2019 -0.8%
29-Jan-20 6.6728 6.7767 6.8034 6.6609 - -1.32% 11/29/2019 2.9%
30-Jan-20 6.652 6.6728 6.6758 6.5393 - -0.31% 12/2/2019 -1.2%
31-Jan-20 6.5719 6.6817 6.7055 6.566 - -1.20% 12/3/2019 -1.9%
12/4/2019 0.4%
12/5/2019 -0.7%
12/6/2019 0.1%
12/9/2019 -0.3%
12/12/2019 2.1%
12/13/2019 0.4%
12/14/2019 0.4%
12/15/2019 0.4%
12/16/2019 3.2%
12/19/2019 -0.6%
12/20/2019 -0.6%
12/21/2019 -0.6%
12/22/2019 -0.6%
12/23/2019 -0.5%
12/26/2019 1.5%
12/29/2019 1.3%
12/30/2019 -0.1%
12/31/2019 0.5%
1/1/2020 0.5%
1/2/2020 0.3%
1/5/2020 -1.0%
1/6/2020 -0.8%
1/7/2020 0.1%
1/8/2020 0.5%
1/9/2020 1.7%
1/12/2020 0.4%
1/13/2020 -0.4%
1/14/2020 1.1%
1/17/2020 0.9%
1/18/2020 0.9%
1/19/2020 0.9%
1/20/2020 0.9%
1/21/2020 1.9%
1/24/2020 -1.2%
1/25/2020 -1.2%
1/26/2020 -1.2%
1/29/2020 -1.3%
1/30/2020 -1.3%
1/31/2020 -1.3%
Date Price Open High Low Vol. Change % 2/2/2015 2.8%
2-Feb-15 49.57 47.59 50.56 46.67 511.41K 2.76% 2/3/2015 7.0%
3-Feb-15 53.05 49.79 54.24 49.69 644.92K 7.02% 2/4/2015 -8.7%
4-Feb-15 48.45 51.67 52.56 47.95 577.52K -8.67% 2/5/2015 4.2%
5-Feb-15 50.48 48.67 52.1 47.36 596.85K 4.19% 2/6/2015 2.4%
6-Feb-15 51.69 50.86 53.16 50.72 584.98K 2.40% 2/9/2015 2.3%
9-Feb-15 52.86 52.01 53.99 51.65 536.36K 2.26% 2/10/2015 -5.4%
10-Feb-15 50.02 52.43 52.65 49.86 501.70K -5.37% 2/11/2015 -2.4%
11-Feb-15 48.84 50.98 51.14 48.05 519.27K -2.36% 2/12/2015 4.9%
12-Feb-15 51.21 49.42 51.6 49.14 563.66K 4.85% 2/13/2015 3.1%
13-Feb-15 52.78 51.35 53.43 51.03 437.07K 3.07% 2/16/2015 -0.8%
15-Feb-15 54.06 53.75 54.42 53.71 - 2.42% 2/17/2015 -0.2%
16-Feb-15 53.61 54.04 54.08 52.92 - -0.82% 2/18/2015 -2.6%
17-Feb-15 53.53 52.75 54.15 50.81 518.80K -0.15% 2/19/2015 -1.9%
18-Feb-15 52.14 53.24 53.41 50.32 257.48K -2.60% 2/20/2015 -1.6%
19-Feb-15 51.16 50.55 52.14 49.15 125.21K -1.88% 2/23/2015 -1.8%
20-Feb-15 50.34 51.24 51.85 49.91 30.66K -1.60% 2/24/2015 -0.3%
23-Feb-15 49.45 50.75 50.99 48.67 475.38K -1.77% 2/25/2015 3.5%
24-Feb-15 49.28 49.42 50.33 48.68 293.10K -0.34% 2/26/2015 -5.5%
25-Feb-15 50.99 49.16 51.28 48.43 429.52K 3.47% 2/27/2015 3.3%
26-Feb-15 48.17 51 51.22 47.8 459.58K -5.53% 3/2/2015 -0.3%
27-Feb-15 49.76 48.97 49.94 48.46 399.49K 3.30% 3/3/2015 1.9%
2-Mar-15 49.59 49.45 51.04 48.71 427.18K -0.34% 3/4/2015 2.0%
3-Mar-15 50.52 49.8 50.83 49.45 370.60K 1.88% 3/5/2015 -1.5%
4-Mar-15 51.53 50.61 51.99 49.6 463.99K 2.00% 3/6/2015 -2.3%
5-Mar-15 50.76 51.62 52.4 50.61 370.95K -1.49% 3/9/2015 0.8%
6-Mar-15 49.61 50.89 51.22 48.88 406.84K -2.27% 3/10/2015 -3.4%
9-Mar-15 50 49.6 50.79 49.25 409.88K 0.79% 3/11/2015 -0.3%
10-Mar-15 48.29 50.08 50.36 48.2 395.76K -3.42% 3/12/2015 -2.3%
11-Mar-15 48.17 48.77 49.05 47.33 404.59K -0.25% 3/13/2015 -4.7%
12-Mar-15 47.05 48.44 48.76 46.86 358.38K -2.33% 3/16/2015 -2.1%
13-Mar-15 44.84 46.93 47.28 44.75 395.72K -4.70% 3/17/2015 -1.0%
16-Mar-15 43.88 44.81 45 42.85 367.60K -2.14% 3/18/2015 2.8%
17-Mar-15 43.46 43.84 44.2 42.41 346.31K -0.96% 3/19/2015 -1.6%
18-Mar-15 44.66 42.51 45.34 42.03 220.64K 2.76% 3/20/2015 4.0%
19-Mar-15 43.96 44.6 44.71 42.75 106.91K -1.57% 3/23/2015 3.8%
20-Mar-15 45.72 43.99 46.53 43.31 22.46K 4.00% 3/24/2015 0.1%
23-Mar-15 47.45 46.41 47.61 45.33 292.42K 3.78% 3/25/2015 3.6%
24-Mar-15 47.51 47.46 48.56 46.67 309.55K 0.13% 3/26/2015 4.5%
25-Mar-15 49.21 47.72 49.46 47 398.80K 3.58% 3/27/2015 -5.0%
26-Mar-15 51.43 49.02 52.48 48.73 515.28K 4.51% 3/30/2015 -0.4%
27-Mar-15 48.87 51.01 51.38 48.21 384.09K -4.98% 3/31/2015 -2.2%
30-Mar-15 48.68 48.57 49.16 47.61 355.87K -0.39% 4/1/2015 5.2%
31-Mar-15 47.6 48.73 48.73 47.28 365.75K -2.22% 4/2/2015 -1.9%
1-Apr-15 50.09 47.55 50.45 47.05 451.10K 5.23% 4/3/2015 0.0%
 2-Apr-15 49.14 49.59 50.27 48.11 453.39K -1.90% 4/6/2015 6.1%
3-Apr-15 49.14 49.14 49.14 49.14 - 0.00% 4/7/2015 3.5%
6-Apr-15 52.14 49.47 52.24 49.47 325.28K 6.11% 4/8/2015 -6.6%
7-Apr-15 53.98 51.95 54.13 51.17 548.87K 3.53% 4/9/2015 0.7%
8-Apr-15 50.42 53.18 53.23 50.37 552.63K -6.60% 4/10/2015 1.7%
9-Apr-15 50.79 51 52.07 50.51 449.53K 0.73% 4/13/2015 0.5%
10-Apr-15 51.64 50.73 51.93 50.08 395.14K 1.67% 4/14/2015 2.7%
13-Apr-15 51.91 51.81 53.1 51.47 375.53K 0.52% 4/15/2015 5.8%
14-Apr-15 53.29 52.05 53.79 51.83 431.03K 2.66% 4/16/2015 0.6%
15-Apr-15 56.39 53.55 56.69 53.39 508.90K 5.82% 4/17/2015 -1.7%
16-Apr-15 56.71 55.92 57.42 55.07 413.13K 0.57% 4/20/2015 1.2%
17-Apr-15 55.74 56.56 56.88 55.31 230.62K -1.71% 4/21/2015 -2.0%
20-Apr-15 56.38 56.16 57.17 54.85 112.38K 1.15% 4/22/2015 1.6%
21-Apr-15 55.26 56.41 56.91 55.01 29.60K -1.99% 4/23/2015 2.8%
22-Apr-15 56.16 56.34 57.19 55.73 329.63K 1.63% 4/24/2015 -1.0%
23-Apr-15 57.74 56.28 58.41 55.76 415.57K 2.81% 4/27/2015 -0.3%
24-Apr-15 57.15 57.53 57.95 56.5 328.32K -1.02% 4/28/2015 0.1%
27-Apr-15 56.99 57.3 57.89 56.52 250.56K -0.28% 4/29/2015 2.7%
28-Apr-15 57.06 56.65 57.83 56.07 281.86K 0.12% 4/30/2015 1.8%
29-Apr-15 58.58 56.93 59.33 56.54 411.10K 2.66% 5/1/2015 -0.8%
30-Apr-15 59.63 58.55 59.85 58.38 340.32K 1.79% 5/4/2015 -0.4%
1-May-15 59.15 59.79 59.9 58.32 244.75K -0.80% 5/5/2015 2.5%
4-May-15 58.93 59.3 59.73 58.45 215.05K -0.37% 5/6/2015 0.9%
5-May-15 60.4 58.95 61.1 58.63 389.74K 2.49% 5/7/2015 -3.3%
6-May-15 60.93 60.72 62.58 60.54 423.58K 0.88% 5/8/2015 0.8%
7-May-15 58.94 60.69 61.31 58.49 437.02K -3.27% 5/11/2015 -0.2%
8-May-15 59.39 59.02 59.9 58.14 434.58K 0.76% 5/12/2015 2.5%
11-May-15 59.25 59.43 59.85 58.75 332.69K -0.24% 5/13/2015 -0.4%
12-May-15 60.75 59.27 61.36 59.12 397.35K 2.53% 5/14/2015 -1.0%
13-May-15 60.5 61.23 61.85 60.02 426.84K -0.41% 5/15/2015 -0.3%
14-May-15 59.88 60.1 60.84 59.36 361.43K -1.02% 5/18/2015 -0.4%
15-May-15 59.69 59.67 59.97 58.42 222.09K -0.32% 5/19/2015 -3.7%
18-May-15 59.43 59.85 60.88 59.06 144.39K -0.44% 5/20/2015 3.0%
19-May-15 57.26 59.54 59.63 57.09 30.30K -3.65% 5/21/2015 3.0%
20-May-15 58.98 58.32 59.04 58.1 287.13K 3.00% 5/22/2015 -1.7%
21-May-15 60.72 58.81 60.94 58.69 329.77K 2.95% 5/25/2015 -0.1%
22-May-15 59.72 60.66 60.8 59.35 230.31K -1.65% 5/26/2015 -3.0%
24-May-15 59.92 60.01 60.01 59.78 - 0.33% 5/27/2015 -0.9%
25-May-15 59.85 59.93 60.24 59.11 - -0.12% 5/28/2015 0.3%
26-May-15 58.03 60.05 60.25 57.71 330.13K -3.03% 5/29/2015 4.5%
27-May-15 57.51 58.32 58.95 57.36 314.92K -0.90% 6/1/2015 -0.2%
28-May-15 57.68 57.63 58.07 56.51 340.68K 0.30% 6/2/2015 1.8%
29-May-15 60.3 57.97 60.7 57.72 452.22K 4.54% 6/3/2015 -2.6%
1-Jun-15 60.2 60.29 60.64 59.33 292.19K -0.17% 6/4/2015 -2.8%
2-Jun-15 61.26 60.18 61.58 60.09 344.51K 1.76% 6/5/2015 2.0%
 3-Jun-15 59.64 61.02 61.43 59.34 371.30K -2.64% 6/8/2015 -1.7%
4-Jun-15 58 59.57 59.94 57.83 363.35K -2.75% 6/9/2015 3.4%
5-Jun-15 59.13 57.99 59.23 56.83 461.02K 1.95% 6/10/2015 2.1%
8-Jun-15 58.14 58.96 59.13 57.86 339.85K -1.67% 6/11/2015 -1.1%
9-Jun-15 60.14 58.31 60.68 58.23 405.49K 3.44% 6/12/2015 -1.3%
10-Jun-15 61.43 60.58 61.82 60.45 459.77K 2.14% 6/15/2015 -0.7%
11-Jun-15 60.77 61.14 61.53 60.21 352.42K -1.07% 6/16/2015 0.8%
12-Jun-15 59.96 60.55 60.63 59.73 246.90K -1.33% 6/17/2015 -0.1%
15-Jun-15 59.52 59.9 59.98 58.73 275.19K -0.73% 6/18/2015 0.9%
16-Jun-15 59.97 59.6 60.37 59.42 233.94K 0.76% 6/19/2015 -1.4%
17-Jun-15 59.92 60.03 61.38 58.85 396.16K -0.08% 6/22/2015 0.1%
18-Jun-15 60.45 59.78 60.89 59.25 181.88K 0.88% 6/23/2015 2.2%
19-Jun-15 59.61 60.5 60.56 58.88 116.66K -1.39% 6/24/2015 -1.2%
22-Jun-15 59.68 59.44 60.3 58.93 26.74K 0.12% 6/25/2015 -1.0%
23-Jun-15 61.01 60.21 61.49 59.55 336.22K 2.23% 6/26/2015 -0.1%
24-Jun-15 60.27 61.14 61.57 59.8 312.99K -1.21% 6/29/2015 -2.2%
25-Jun-15 59.7 60.22 60.46 59.43 222.34K -0.95% 6/30/2015 2.0%
26-Jun-15 59.63 59.66 59.96 58.76 231.96K -0.12% 7/1/2015 -4.2%
29-Jun-15 58.33 58.84 59.27 58.04 286.04K -2.18% 7/2/2015 -0.1%
30-Jun-15 59.47 58.27 59.69 57.94 282.48K 1.95% 7/3/2015 -2.5%
1-Jul-15 56.96 58.98 58.98 56.68 373.41K -4.22% 7/6/2015 -5.4%
2-Jul-15 56.93 56.87 57.95 56.5 297.05K -0.05% 7/7/2015 -0.4%
3-Jul-15 55.52 56.6 56.78 55.42 - -2.48% 7/8/2015 -1.3%
6-Jul-15 52.53 56.42 56.79 52.41 540.61K -5.39% 7/9/2015 2.2%
7-Jul-15 52.33 52.75 53.43 50.58 527.27K -0.38% 7/10/2015 -0.1%
8-Jul-15 51.65 52.91 52.96 50.91 434.75K -1.30% 7/13/2015 -1.0%
9-Jul-15 52.78 51.83 53.54 51.48 382.33K 2.19% 7/14/2015 1.6%
10-Jul-15 52.74 52.48 53.89 51.96 349.08K -0.08% 7/15/2015 -3.1%
13-Jul-15 52.2 52.15 53.17 51.26 359.48K -1.02% 7/16/2015 -1.0%
14-Jul-15 53.04 52 53.43 50.88 422.76K 1.61% 7/17/2015 0.0%
15-Jul-15 51.41 53.4 53.5 51.21 334.56K -3.07% 7/20/2015 -1.5%
16-Jul-15 50.91 51.62 52.17 50.84 319.17K -0.97% 7/21/2015 0.4%
17-Jul-15 50.89 50.91 51.23 50.14 203.49K -0.04% 7/22/2015 -2.3%
20-Jul-15 50.15 50.76 51.26 49.85 102.60K -1.45% 7/23/2015 -1.5%
21-Jul-15 50.36 49.95 51.02 49.77 23.13K 0.42% 7/24/2015 -0.6%
22-Jul-15 49.19 50.71 50.71 49.04 347.99K -2.32% 7/27/2015 -1.6%
23-Jul-15 48.45 49.23 49.63 48.21 316.06K -1.50% 7/28/2015 1.2%
24-Jul-15 48.14 48.79 49.03 47.72 278.23K -0.64% 7/29/2015 1.7%
27-Jul-15 47.39 48 48.2 46.91 273.61K -1.56% 7/30/2015 -0.6%
28-Jul-15 47.98 47.02 48.44 46.68 338.11K 1.24% 7/31/2015 -2.9%
29-Jul-15 48.79 47.81 49.52 47.39 366.89K 1.69% 8/3/2015 -4.1%
30-Jul-15 48.52 48.83 49.36 48.34 247.66K -0.55% 8/4/2015 1.3%
31-Jul-15 47.12 48.47 48.62 46.7 334.47K -2.89% 8/5/2015 -1.3%
3-Aug-15 45.17 46.86 46.94 45.08 371.09K -4.14% 8/6/2015 -1.1%
4-Aug-15 45.74 45.35 46.23 45.29 285.79K 1.26% 8/7/2015 -1.8%
 5-Aug-15 45.15 45.96 46.7 44.83 367.33K -1.29% 8/10/2015 2.5%
6-Aug-15 44.66 45.16 45.27 44.2 360.98K -1.09% 8/11/2015 -4.2%
7-Aug-15 43.87 44.82 45.16 43.7 400.07K -1.77% 8/12/2015 0.5%
10-Aug-15 44.96 43.58 45.01 43.35 491.43K 2.48% 8/13/2015 -2.5%
11-Aug-15 43.08 44.81 45.34 42.69 538.01K -4.18% 8/14/2015 0.6%
12-Aug-15 43.3 43.27 43.87 42.8 492.27K 0.51% 8/17/2015 -1.5%
13-Aug-15 42.23 43.34 43.72 41.91 420.15K -2.47% 8/18/2015 1.8%
14-Aug-15 42.5 42.23 42.96 41.35 317.21K 0.64% 8/19/2015 -4.3%
17-Aug-15 41.87 42.18 42.69 41.64 314.28K -1.48% 8/20/2015 0.8%
18-Aug-15 42.62 41.88 42.9 41.43 200.19K 1.79% 8/21/2015 -1.7%
19-Aug-15 40.8 42.41 42.68 40.4 107.58K -4.27% 8/24/2015 -5.5%
20-Aug-15 41.14 40.58 41.48 40.21 24.78K 0.83% 8/25/2015 2.8%
21-Aug-15 40.45 41.03 41.4 39.86 377.18K -1.68% 8/26/2015 -1.8%
24-Aug-15 38.24 40.3 40.47 37.75 468.37K -5.46% 8/27/2015 10.3%
25-Aug-15 39.31 38.18 39.89 38.16 375.65K 2.80% 8/28/2015 6.3%
26-Aug-15 38.6 39.69 39.86 38.52 368.72K -1.81% 8/31/2015 8.8%
27-Aug-15 42.56 38.96 42.86 38.95 533.68K 10.26% 9/1/2015 -7.7%
28-Aug-15 45.22 42.68 45.9 41.78 666.33K 6.25% 9/2/2015 1.9%
31-Aug-15 49.2 45 49.33 43.6 757.50K 8.80% 9/3/2015 1.1%
1-Sep-15 45.41 48.1 48.87 44.15 713.42K -7.70% 9/4/2015 -1.5%
2-Sep-15 46.25 44.26 46.77 43.21 689.30K 1.85% 9/7/2015 -2.2%
3-Sep-15 46.75 46.11 48.42 45.65 539.45K 1.08% 9/8/2015 2.8%
4-Sep-15 46.05 46.68 47.23 45.61 385.63K -1.50% 9/9/2015 -3.9%
6-Sep-15 45.72 45.72 45.87 45.61 - -0.72% 9/10/2015 4.0%
7-Sep-15 44.7 45.72 45.92 44.15 - -2.23% 9/11/2015 -2.8%
8-Sep-15 45.94 45.82 46.41 44.14 508.82K 2.77% 9/14/2015 -1.4%
9-Sep-15 44.15 45.79 46.26 44.05 422.74K -3.90% 9/15/2015 1.3%
10-Sep-15 45.92 44.16 46.04 43.36 498.99K 4.01% 9/16/2015 5.7%
11-Sep-15 44.63 45.71 45.88 44.16 395.84K -2.81% 9/17/2015 -0.5%
14-Sep-15 44 44.78 44.97 43.59 326.27K -1.41% 9/18/2015 -4.7%
15-Sep-15 44.59 44.11 45.25 43.92 335.95K 1.34% 9/21/2015 4.5%
16-Sep-15 47.15 45.16 47.35 44.82 421.98K 5.74% 9/22/2015 -1.8%
17-Sep-15 46.9 47.13 47.71 46.33 366.39K -0.53% 9/23/2015 -3.0%
18-Sep-15 44.68 46.89 47.03 44.24 211.30K -4.73% 9/24/2015 1.0%
21-Sep-15 46.68 44.97 46.74 44.69 104.53K 4.48% 9/25/2015 1.8%
22-Sep-15 45.83 46.45 46.48 45.14 29.99K -1.82% 9/28/2015 -2.8%
23-Sep-15 44.48 46.54 47.15 44.41 411.96K -2.95% 9/29/2015 1.8%
24-Sep-15 44.91 44.62 45.18 43.71 371.98K 0.97% 9/30/2015 -0.3%
25-Sep-15 45.7 45.05 46.38 44.86 338.62K 1.76% 10/1/2015 -0.8%
28-Sep-15 44.43 45.38 45.5 44.3 273.91K -2.78% 10/2/2015 1.8%
29-Sep-15 45.23 44.5 45.7 44.3 265.18K 1.80% 10/5/2015 1.6%
30-Sep-15 45.09 44.92 45.85 44.68 355.85K -0.31% 10/6/2015 4.9%
1-Oct-15 44.74 45.38 47.1 44.63 478.98K -0.78% 10/7/2015 -1.5%
2-Oct-15 45.54 45.07 45.81 43.97 420.74K 1.79% 10/8/2015 3.4%
5-Oct-15 46.26 45.65 46.94 45.21 323.06K 1.58% 10/9/2015 0.4%
 6-Oct-15 48.53 46.2 49.08 45.73 453.10K 4.91% 10/12/2015 -5.1%
7-Oct-15 47.81 49 49.71 47.7 547.49K -1.48% 10/13/2015 -0.9%
8-Oct-15 49.43 48.11 50.07 47.76 509.76K 3.39% 10/14/2015 0.0%
9-Oct-15 49.63 49.69 50.92 49.17 508.68K 0.40% 10/15/2015 -0.6%
12-Oct-15 47.1 49.51 50.13 47.04 408.66K -5.10% 10/16/2015 1.9%
13-Oct-15 46.66 47.46 48.43 46.44 465.39K -0.93% 10/19/2015 -2.9%
14-Oct-15 46.64 46.69 46.96 45.94 348.24K -0.04% 10/20/2015 -0.7%
15-Oct-15 46.38 46.28 47.02 45.23 370.94K -0.56% 10/21/2015 -0.8%
16-Oct-15 47.26 46.87 47.5 46.16 198.13K 1.90% 10/22/2015 0.4%
19-Oct-15 45.89 47.27 47.49 45.85 125.84K -2.90% 10/23/2015 -1.7%
20-Oct-15 45.55 46.25 46.52 45.23 38.95K -0.74% 10/26/2015 -1.4%
21-Oct-15 45.2 45.88 46.08 44.86 384.29K -0.77% 10/27/2015 -1.8%
22-Oct-15 45.38 45.27 46.1 44.9 322.74K 0.40% 10/28/2015 6.3%
23-Oct-15 44.6 45.44 45.75 44.2 406.58K -1.72% 10/29/2015 0.3%
26-Oct-15 43.98 44.74 44.94 43.64 302.08K -1.39% 10/30/2015 1.2%
27-Oct-15 43.2 43.78 43.91 42.58 370.83K -1.77% 11/2/2015 -1.0%
28-Oct-15 45.94 43.44 46.22 43.06 521.52K 6.34% 11/3/2015 3.8%
29-Oct-15 46.06 46.06 46.79 45.16 436.51K 0.26% 11/4/2015 -3.3%
30-Oct-15 46.59 45.74 47.03 45.48 363.31K 1.15% 11/5/2015 -2.4%
2-Nov-15 46.14 46.43 46.73 45.56 305.52K -0.97% 11/6/2015 -2.0%
3-Nov-15 47.9 46.11 48.36 45.96 434.57K 3.81% 11/9/2015 -1.0%
4-Nov-15 46.32 47.74 48.28 46.17 459.31K -3.30% 11/10/2015 0.8%
5-Nov-15 45.2 46.57 46.65 45.12 437.65K -2.42% 11/11/2015 -2.9%
6-Nov-15 44.29 45.41 45.64 44.11 448.13K -2.01% 11/12/2015 -2.8%
9-Nov-15 43.87 44.52 45.12 43.64 487.99K -0.95% 11/13/2015 -2.4%
10-Nov-15 44.21 44.1 44.76 43.57 445.97K 0.78% 11/16/2015 2.5%
11-Nov-15 42.93 43.63 44.11 42.62 502.37K -2.90% 11/17/2015 -2.6%
12-Nov-15 41.75 43.05 43.33 41.54 545.35K -2.75% 11/18/2015 0.2%
13-Nov-15 40.74 41.61 42.21 40.22 480.89K -2.42% 11/19/2015 -0.5%
16-Nov-15 41.74 40.92 42.25 40.06 535.18K 2.45% 11/20/2015 -0.4%
17-Nov-15 40.67 41.96 42.03 40.58 363.71K -2.56% 11/23/2015 3.4%
18-Nov-15 40.75 41.11 41.55 39.91 251.52K 0.20% 11/24/2015 2.7%
19-Nov-15 40.54 40.72 41.05 39.89 131.36K -0.52% 11/25/2015 0.4%
20-Nov-15 40.39 40.54 40.99 38.99 33.71K -0.37% 11/26/2015 -1.1%
23-Nov-15 41.75 41.49 42.75 40.41 516.19K 3.37% 11/27/2015 -2.1%
24-Nov-15 42.87 42.04 43.46 41.86 430.30K 2.68% 11/30/2015 -0.1%
25-Nov-15 43.04 42.69 43.25 41.72 383.16K 0.40% 12/1/2015 0.5%
26-Nov-15 42.59 43.08 43.29 42.3 - -1.05% 12/2/2015 -4.6%
27-Nov-15 41.71 43.25 43.3 41.67 316.48K -2.07% 12/3/2015 2.9%
30-Nov-15 41.65 41.77 42.61 41.5 369.51K -0.14% 12/4/2015 -2.7%
1-Dec-15 41.85 41.73 42.23 41.17 415.54K 0.48% 12/7/2015 -5.8%
2-Dec-15 39.94 41.69 41.97 39.84 545.29K -4.56% 12/8/2015 -0.4%
3-Dec-15 41.08 40.15 41.78 40.07 496.88K 2.85% 12/9/2015 -0.9%
4-Dec-15 39.97 41.31 42 39.6 510.76K -2.70% 12/10/2015 -1.1%
7-Dec-15 37.65 40.1 40.15 37.5 635.41K -5.80% 12/11/2015 -3.1%
 8-Dec-15 37.51 37.68 38.58 36.64 767.18K -0.37% 12/14/2015 1.9%
9-Dec-15 37.16 37.86 38.99 36.87 646.17K -0.93% 12/15/2015 2.9%
10-Dec-15 36.76 37.27 37.54 36.38 513.94K -1.08% 12/16/2015 -4.9%
11-Dec-15 35.62 36.63 36.84 35.16 505.41K -3.10% 12/17/2015 -1.6%
14-Dec-15 36.31 35.4 36.7 34.53 550.48K 1.94% 12/18/2015 -0.6%
15-Dec-15 37.35 36.32 37.88 36.03 474.16K 2.86% 12/21/2015 0.0%
16-Dec-15 35.52 36.79 37.35 35.29 402.97K -4.90% 12/22/2015 4.0%
17-Dec-15 34.95 35.8 35.84 34.63 196.23K -1.60% 12/23/2015 3.8%
18-Dec-15 34.73 34.87 35.57 34.29 116.04K -0.63% 12/24/2015 1.6%
21-Dec-15 34.74 34.58 34.86 33.98 27.29K 0.03% 12/25/2015 1.6%
22-Dec-15 36.14 35.8 36.54 35.66 302.26K 4.03% 12/28/2015 -3.4%
23-Dec-15 37.5 36.47 37.95 36.28 374.66K 3.76% 12/29/2015 2.9%
24-Dec-15 38.1 37.86 38.28 37.38 205.87K 1.60% 12/30/2015 -3.4%
28-Dec-15 36.81 38 38.09 36.6 220.64K -3.39% 12/31/2015 1.2%
29-Dec-15 37.87 36.7 37.94 36.66 241.95K 2.88% 1/1/2016 1.2%
30-Dec-15 36.6 37.36 37.4 36.4 267.91K -3.35% 1/4/2016 -0.8%
31-Dec-15 37.04 36.81 37.79 36.22 283.62K 1.20% 1/5/2016 -2.2%
4-Jan-16 36.76 37.6 38.39 36.33 431.99K -0.76% 1/6/2016 -5.6%
5-Jan-16 35.97 36.9 37.1 35.74 410.13K -2.15% 1/7/2016 -2.1%
6-Jan-16 33.97 36.18 36.39 33.77 563.81K -5.56% 1/8/2016 -0.3%
7-Jan-16 33.27 34.09 34.26 32.1 617.41K -2.06% 1/11/2016 -5.3%
8-Jan-16 33.16 33.3 34.34 32.64 596.50K -0.33% 1/12/2016 -3.1%
11-Jan-16 31.41 32.94 33.2 30.88 648.64K -5.28% 1/13/2016 0.1%
12-Jan-16 30.44 31.11 32.21 29.93 627.22K -3.09% 1/14/2016 2.4%
13-Jan-16 30.48 30.54 31.71 30.1 637.90K 0.13% 1/15/2016 -5.7%
14-Jan-16 31.2 30.6 31.77 30.28 537.91K 2.36% 1/18/2016 0.9%
15-Jan-16 29.42 31.18 31.18 29.13 329.09K -5.71% 1/19/2016 -5.2%
17-Jan-16 29.75 30.68 30.68 29.36 - 1.10% 1/20/2016 -6.7%
18-Jan-16 30.02 29.76 30.88 29.67 - 0.94% 1/21/2016 11.2%
19-Jan-16 28.46 29.2 30.21 28.21 188.03K -5.21% 1/22/2016 9.0%
20-Jan-16 26.55 28.33 28.58 26.19 32.11K -6.71% 1/25/2016 -5.8%
21-Jan-16 29.53 28.35 30.25 27.87 694.04K 11.22% 1/26/2016 3.7%
22-Jan-16 32.19 29.84 32.35 29.53 636.57K 9.01% 1/27/2016 2.7%
25-Jan-16 30.34 32.05 32.74 29.68 606.89K -5.75% 1/28/2016 2.9%
26-Jan-16 31.45 29.81 32.41 29.25 642.43K 3.66% 1/29/2016 1.2%
27-Jan-16 32.3 30.55 32.84 30.14 738.55K 2.70% 2/1/2016 -6.0%
28-Jan-16 33.22 32.19 34.82 31.74 833.38K 2.85% 2/2/2016 -5.5%
29-Jan-16 33.62 33.7 34.4 32.65 618.11K 1.20% 2/3/2016 8.0%
1-Feb-16 31.62 33.83 34.18 31.29 595.61K -5.95% 2/4/2016 -1.7%
2-Feb-16 29.88 31.37 31.53 29.57 602.56K -5.50% 2/5/2016 -2.6%
3-Feb-16 32.28 29.75 32.75 29.4 811.70K 8.03% 2/8/2016 -3.9%
4-Feb-16 31.72 32.71 33.6 31.53 696.72K -1.73% 2/9/2016 -5.9%
5-Feb-16 30.89 31.64 32.45 30.63 616.53K -2.62% 2/10/2016 -1.8%
8-Feb-16 29.69 30.97 31.38 29.57 603.65K -3.88% 2/11/2016 -4.5%
9-Feb-16 27.94 30.17 30.61 27.74 738.22K -5.89% 2/12/2016 12.3%
10-Feb-16 27.45 28.36 29.22 27.24 781.28K -1.75% 2/15/2016 5.3%
11-Feb-16 26.21 27.34 27.48 26.05 795.97K -4.52% 2/16/2016 -5.1%
12-Feb-16 29.44 27.3 29.66 26.95 675.16K 12.32% 2/17/2016 5.6%
14-Feb-16 29.08 29.06 29.18 28.97 - -1.24% 2/18/2016 0.4%
15-Feb-16 30.6 29.08 30.69 28.97 - 5.26% 2/19/2016 -3.7%
16-Feb-16 29.04 29.08 31.53 28.7 651.96K -5.11% 2/22/2016 6.2%
17-Feb-16 30.66 29.14 31.49 28.73 578.64K 5.58% 2/23/2016 1.2%
18-Feb-16 30.77 31.35 31.98 30.27 225.50K 0.36% 2/24/2016 0.9%
19-Feb-16 29.64 30.6 30.73 29.05 103.20K -3.67% 2/25/2016 2.9%
22-Feb-16 31.48 29.72 32.05 29.48 26.32K 6.21% 2/26/2016 -0.9%
23-Feb-16 31.87 33.34 33.53 31.22 539.38K 1.24% 2/29/2016 3.0%
24-Feb-16 32.15 31.28 32.4 30.56 652.25K 0.88% 3/1/2016 1.9%
25-Feb-16 33.07 32.19 33.49 31.07 611.87K 2.86% 3/2/2016 0.8%
26-Feb-16 32.78 33.04 34.69 32.64 646.29K -0.88% 3/3/2016 -0.3%
29-Feb-16 33.75 32.72 33.98 32.32 512.47K 2.96% 3/4/2016 3.9%
1-Mar-16 34.4 33.9 34.76 33.37 566.23K 1.93% 3/7/2016 5.5%
2-Mar-16 34.66 33.89 35.17 33.55 597.83K 0.76% 3/8/2016 -3.7%
3-Mar-16 34.57 34.73 35.32 34.19 512.96K -0.26% 3/9/2016 4.9%
4-Mar-16 35.92 34.66 36.34 34.4 578.29K 3.91% 3/10/2016 -1.2%
7-Mar-16 37.9 36.2 38.11 36.09 709.87K 5.51% 3/11/2016 1.7%
8-Mar-16 36.5 37.94 38.39 36.12 706.93K -3.69% 3/14/2016 -3.4%
9-Mar-16 38.29 36.36 38.51 36.24 740.63K 4.90% 3/15/2016 -2.3%
10-Mar-16 37.84 38.17 38.48 37.21 701.44K -1.18% 3/16/2016 5.8%
11-Mar-16 38.5 37.99 39.02 37.92 564.79K 1.74% 3/17/2016 4.5%
14-Mar-16 37.18 38.17 38.77 36.68 489.94K -3.43% 3/18/2016 -1.9%
15-Mar-16 36.34 37.37 37.4 35.96 446.10K -2.26% 3/21/2016 1.2%
16-Mar-16 38.46 36.74 38.63 36.61 494.17K 5.83% 3/22/2016 3.9%
17-Mar-16 40.2 38.59 40.36 38.47 298.01K 4.52% 3/23/2016 -4.0%
18-Mar-16 39.44 40.25 41.2 39.15 130.15K -1.89% 3/24/2016 -0.8%
21-Mar-16 39.91 39.06 40.3 38.61 31.92K 1.19% 3/25/2016 -0.8%
22-Mar-16 41.45 41.59 41.9 40.77 463.69K 3.86% 3/28/2016 -0.2%
23-Mar-16 39.79 41.19 41.34 39.67 492.00K -4.00% 3/29/2016 -2.8%
24-Mar-16 39.46 39.73 39.77 38.33 495.17K -0.83% 3/30/2016 0.1%
28-Mar-16 39.39 39.55 40.14 38.86 299.78K -0.18% 3/31/2016 0.1%
29-Mar-16 38.28 39.32 39.48 37.91 488.03K -2.82% 4/1/2016 -4.0%
30-Mar-16 38.32 38.52 39.85 38.14 542.47K 0.10% 4/4/2016 -3.0%
31-Mar-16 38.34 38.3 39.04 37.57 532.15K 0.05% 4/5/2016 0.5%
1-Apr-16 36.79 38.14 38.56 36.63 547.19K -4.04% 4/6/2016 5.2%
4-Apr-16 35.7 36.61 37.21 35.46 549.48K -2.96% 4/7/2016 -1.3%
5-Apr-16 35.89 35.5 36.58 35.24 485.54K 0.53% 4/8/2016 6.6%
6-Apr-16 37.75 36.52 37.9 36.43 751.05K 5.18% 4/11/2016 1.6%
7-Apr-16 37.26 37.76 38.3 36.69 626.75K -1.30% 4/12/2016 4.5%
8-Apr-16 39.72 37.52 39.84 37.45 817.23K 6.60% 4/13/2016 -1.0%
11-Apr-16 40.36 39.72 40.75 39.25 679.35K 1.61% 4/14/2016 -0.6%
12-Apr-16 42.17 40.35 42.25 40.09 796.84K 4.48% 4/15/2016 -2.8%
 13-Apr-16 41.76 41.63 42.42 41.24 730.44K -0.97% 4/18/2016 -1.4%
14-Apr-16 41.5 41.54 42.16 40.84 488.61K -0.62% 4/19/2016 3.3%
15-Apr-16 40.36 41.43 41.73 39.98 520.15K -2.75% 4/20/2016 3.8%
18-Apr-16 39.78 38.75 40.24 37.61 342.46K -1.44% 4/21/2016 1.3%
19-Apr-16 41.08 40.04 41.53 39.58 101.73K 3.27% 4/22/2016 1.3%
20-Apr-16 42.63 40.8 42.91 39.85 30.09K 3.77% 4/25/2016 -2.5%
21-Apr-16 43.18 43.97 44.49 43.05 671.10K 1.29% 4/26/2016 3.3%
22-Apr-16 43.73 43.42 44.45 43.11 575.11K 1.27% 4/27/2016 2.9%
25-Apr-16 42.64 43.75 44.04 42.58 606.38K -2.49% 4/28/2016 1.5%
26-Apr-16 44.04 42.96 44.83 42.5 564.39K 3.28% 4/29/2016 -0.2%
27-Apr-16 45.33 44.64 45.62 43.77 648.03K 2.93% 5/2/2016 -2.5%
28-Apr-16 46.03 45.3 46.14 44.94 487.41K 1.54% 5/3/2016 -2.5%
29-Apr-16 45.92 45.9 46.78 45.24 598.44K -0.24% 5/4/2016 0.3%
2-May-16 44.78 45.9 46.15 44.54 464.03K -2.48% 5/5/2016 1.2%
3-May-16 43.65 44.92 45.35 43.32 625.55K -2.52% 5/6/2016 0.8%
4-May-16 43.78 43.85 44.88 43.22 711.13K 0.30% 5/9/2016 -2.7%
5-May-16 44.32 44.04 46.07 43.96 746.16K 1.23% 5/10/2016 2.8%
6-May-16 44.66 44.52 45.34 43.54 695.31K 0.77% 5/11/2016 3.5%
9-May-16 43.44 45 45.94 43.24 767.57K -2.73% 5/12/2016 1.0%
10-May-16 44.66 43.25 44.79 43.03 709.42K 2.81% 5/13/2016 -1.1%
11-May-16 46.23 44.6 46.36 43.96 869.96K 3.52% 5/16/2016 3.3%
12-May-16 46.7 46 47.02 45.61 715.10K 1.02% 5/17/2016 1.2%
13-May-16 46.21 46.41 46.49 45.75 519.36K -1.05% 5/18/2016 -0.3%
16-May-16 47.72 46.28 47.98 46.15 550.86K 3.27% 5/19/2016 -0.1%
17-May-16 48.31 47.9 48.76 47.53 470.44K 1.24% 5/20/2016 -0.9%
18-May-16 48.19 48.53 48.95 47.75 343.18K -0.25% 5/23/2016 0.7%
19-May-16 48.16 47.87 48.28 46.73 108.82K -0.06% 5/24/2016 1.1%
20-May-16 47.75 48.2 48.79 47.44 28.52K -0.85% 5/25/2016 1.9%
23-May-16 48.08 48.46 48.5 47.4 475.45K 0.69% 5/26/2016 -0.2%
24-May-16 48.62 48.08 49.27 47.64 475.97K 1.12% 5/27/2016 -0.3%
25-May-16 49.56 49.09 49.75 48.65 550.50K 1.93% 5/30/2016 -0.1%
26-May-16 49.48 49.7 50.21 49.22 488.47K -0.16% 5/31/2016 -0.8%
27-May-16 49.33 49.31 49.6 48.69 406.39K -0.30% 6/1/2016 -0.2%
29-May-16 49.58 49.54 49.71 49.54 - 0.51% 6/2/2016 0.3%
30-May-16 49.51 49.56 49.75 49.08 - -0.14% 6/3/2016 -1.1%
31-May-16 49.1 49.54 50.1 48.81 476.99K -0.83% 6/6/2016 2.2%
1-Jun-16 49.01 48.82 49.25 47.75 568.84K -0.18% 6/7/2016 1.4%
2-Jun-16 49.17 48.9 49.47 47.97 564.85K 0.33% 6/8/2016 1.7%
3-Jun-16 48.62 49.04 49.41 48.33 481.03K -1.12% 6/9/2016 -1.3%
6-Jun-16 49.69 48.88 49.9 48.71 450.47K 2.20% 6/10/2016 -3.0%
7-Jun-16 50.36 49.71 50.53 49.44 542.25K 1.35% 6/13/2016 -0.4%
8-Jun-16 51.23 50.41 51.62 50.32 656.42K 1.73% 6/14/2016 -0.8%
9-Jun-16 50.56 51.45 51.67 50.23 560.72K -1.31% 6/15/2016 -1.0%
10-Jun-16 49.07 50.47 50.73 48.8 596.12K -2.95% 6/16/2016 -3.8%
13-Jun-16 48.88 48.85 49.28 48.16 506.04K -0.39% 6/17/2016 3.8%
14-Jun-16 48.49 48.52 48.69 47.84 456.14K -0.80% 6/20/2016 2.9%
15-Jun-16 48.01 47.9 48.72 47.28 527.87K -0.99% 6/21/2016 -1.1%
16-Jun-16 46.21 47.45 47.75 45.91 507.91K -3.75% 6/22/2016 0.6%
17-Jun-16 47.98 45.99 48.29 45.83 226.65K 3.83% 6/23/2016 2.0%
20-Jun-16 49.37 48.29 49.42 48.14 98.29K 2.90% 6/24/2016 -4.9%
21-Jun-16 48.85 49.14 49.32 48.16 30.11K -1.05% 6/27/2016 -2.8%
22-Jun-16 49.13 50.22 50.54 48.4 569.94K 0.57% 6/28/2016 3.3%
23-Jun-16 50.11 49.08 50.23 49.08 401.89K 1.99% 6/29/2016 4.2%
24-Jun-16 47.64 50.3 50.45 46.7 649.45K -4.93% 6/30/2016 -3.1%
27-Jun-16 46.33 47.81 47.96 45.83 504.61K -2.75% 7/1/2016 1.4%
28-Jun-16 47.85 46.59 48.18 46.54 498.85K 3.28% 7/4/2016 -0.7%
29-Jun-16 49.88 48.06 50 47.98 511.48K 4.24% 7/5/2016 -4.2%
30-Jun-16 48.33 49.55 49.62 48.17 508.74K -3.11% 7/6/2016 1.8%
1-Jul-16 48.99 48.38 49.3 47.9 405.19K 1.37% 7/7/2016 -4.8%
3-Jul-16 49.01 49.14 49.22 48.94 - 0.04% 7/8/2016 0.6%
4-Jul-16 48.65 49.01 49.35 48.54 - -0.73% 7/11/2016 -1.4%
5-Jul-16 46.6 49.11 49.35 46.33 609.19K -4.21% 7/12/2016 4.6%
6-Jul-16 47.43 46.83 47.95 45.92 607.66K 1.78% 7/13/2016 -4.4%
7-Jul-16 45.14 47.88 48.25 44.87 710.89K -4.83% 7/14/2016 2.1%
8-Jul-16 45.41 45.19 45.97 44.77 583.08K 0.60% 7/15/2016 0.6%
11-Jul-16 44.76 45.07 45.77 44.42 533.66K -1.43% 7/18/2016 -1.6%
12-Jul-16 46.8 44.58 46.93 44.51 658.26K 4.56% 7/19/2016 -1.3%
13-Jul-16 44.75 46.58 46.71 44.56 686.25K -4.38% 7/20/2016 0.7%
14-Jul-16 45.68 45.14 45.8 44.95 573.76K 2.08% 7/21/2016 -0.4%
15-Jul-16 45.95 45.52 46.33 45.05 430.26K 0.59% 7/22/2016 -1.3%
18-Jul-16 45.24 46.12 46.14 44.86 211.39K -1.55% 7/25/2016 -2.4%
19-Jul-16 44.65 45.23 45.67 44.53 128.13K -1.30% 7/26/2016 -0.5%
20-Jul-16 44.94 44.59 45.25 43.69 29.39K 0.65% 7/27/2016 -2.3%
21-Jul-16 44.75 45.65 46.09 44.52 432.97K -0.42% 7/28/2016 -1.9%
22-Jul-16 44.19 44.6 44.97 43.74 428.41K -1.25% 7/29/2016 1.1%
25-Jul-16 43.13 44.2 44.37 42.97 389.84K -2.40% 8/1/2016 -3.7%
26-Jul-16 42.92 43.07 43.39 42.36 461.32K -0.49% 8/2/2016 -1.4%
27-Jul-16 41.92 42.66 43.2 41.68 537.39K -2.33% 8/3/2016 3.3%
28-Jul-16 41.14 41.93 42.22 41.04 447.91K -1.86% 8/4/2016 2.7%
29-Jul-16 41.6 41.12 41.67 40.57 478.76K 1.12% 8/5/2016 -0.3%
1-Aug-16 40.06 41.35 41.88 39.82 533.02K -3.70% 8/8/2016 2.9%
2-Aug-16 39.51 40.08 40.91 39.26 534.51K -1.37% 8/9/2016 -0.6%
3-Aug-16 40.83 39.7 41.2 39.19 655.19K 3.34% 8/10/2016 -2.5%
4-Aug-16 41.93 41.16 42.08 40.43 598.84K 2.69% 8/11/2016 4.3%
5-Aug-16 41.8 41.84 42.1 41.06 550.19K -0.31% 8/12/2016 2.3%
8-Aug-16 43.02 41.99 43.39 41.81 562.53K 2.92% 8/15/2016 2.8%
9-Aug-16 42.77 42.83 43.52 42.47 624.70K -0.58% 8/16/2016 1.8%
10-Aug-16 41.71 42.74 43.39 41.42 676.15K -2.48% 8/17/2016 0.5%
11-Aug-16 43.49 41.48 43.86 41.1 682.24K 4.27% 8/18/2016 3.1%
12-Aug-16 44.49 43.46 44.78 43.31 536.08K 2.30% 8/19/2016 0.6%
15-Aug-16 45.74 44.74 45.93 44.38 522.53K 2.81% 8/22/2016 -3.0%
16-Aug-16 46.58 45.59 46.73 45.34 550.44K 1.84% 8/23/2016 2.2%
17-Aug-16 46.79 46.37 46.95 45.84 563.35K 0.45% 8/24/2016 -2.8%
18-Aug-16 48.22 46.9 48.38 46.63 229.28K 3.06% 8/25/2016 1.2%
19-Aug-16 48.52 48.33 48.75 47.93 162.44K 0.62% 8/26/2016 0.7%
22-Aug-16 47.05 48.4 48.4 46.75 36.53K -3.03% 8/29/2016 -1.4%
23-Aug-16 48.1 47.39 48.32 46.59 623.90K 2.23% 8/30/2016 -1.3%
24-Aug-16 46.77 47.59 47.74 46.45 603.50K -2.77% 8/31/2016 -3.6%
25-Aug-16 47.33 46.8 47.46 46.42 458.82K 1.20% 9/1/2016 -3.5%
26-Aug-16 47.64 47.37 48.46 46.94 558.34K 0.65% 9/2/2016 3.0%
29-Aug-16 46.98 47.22 47.28 46.62 309.25K -1.39% 9/5/2016 2.2%
30-Aug-16 46.35 46.98 47.49 46.21 464.45K -1.34% 9/6/2016 -0.5%
31-Aug-16 44.7 46.24 46.41 44.51 549.01K -3.56% 9/7/2016 1.5%
1-Sep-16 43.16 44.85 45.08 43 605.00K -3.45% 9/8/2016 4.7%
2-Sep-16 44.44 43.55 44.67 43.16 576.92K 2.97% 9/9/2016 -3.7%
4-Sep-16 44.11 44.15 44.38 44.1 - -0.74% 9/12/2016 0.9%
5-Sep-16 45.07 44.12 46.53 44.07 - 2.18% 9/13/2016 -3.0%
6-Sep-16 44.83 44.15 46.53 43.84 932.15K -0.53% 9/14/2016 -2.9%
7-Sep-16 45.5 44.85 46.17 44.55 572.88K 1.49% 9/15/2016 0.8%
8-Sep-16 47.62 46.12 47.75 45.77 761.94K 4.66% 9/16/2016 -2.0%
9-Sep-16 45.88 47.36 47.36 45.56 688.19K -3.65% 9/19/2016 0.6%
12-Sep-16 46.29 45.57 46.51 44.72 745.02K 0.89% 9/20/2016 0.3%
13-Sep-16 44.9 46.06 46.13 44.77 657.78K -3.00% 9/21/2016 4.4%
14-Sep-16 43.58 45 45.33 43.42 705.86K -2.94% 9/22/2016 2.2%
15-Sep-16 43.91 43.7 44.34 43.26 537.19K 0.76% 9/23/2016 -4.0%
16-Sep-16 43.03 43.71 43.75 42.74 231.19K -2.00% 9/26/2016 3.3%
19-Sep-16 43.3 43.18 44.15 43.12 129.86K 0.63% 9/27/2016 -2.7%
20-Sep-16 43.44 43.13 44.05 42.55 37.38K 0.32% 9/28/2016 5.3%
21-Sep-16 45.34 44.5 45.65 44.5 585.99K 4.37% 9/29/2016 1.7%
22-Sep-16 46.32 45.62 46.52 45.52 521.68K 2.16% 9/30/2016 0.9%
23-Sep-16 44.48 46.07 46.55 44.22 718.40K -3.97% 10/3/2016 1.2%
26-Sep-16 45.93 44.62 46.2 44.43 527.12K 3.26% 10/4/2016 -0.3%
27-Sep-16 44.67 45.62 45.96 44.19 630.76K -2.74% 10/5/2016 2.3%
28-Sep-16 47.05 44.96 47.45 44.35 1.01M 5.33% 10/6/2016 1.2%
29-Sep-16 47.83 47.2 48.32 46.6 702.65K 1.66% 10/7/2016 -1.3%
30-Sep-16 48.24 47.76 48.3 47.04 496.52K 0.86% 10/10/2016 3.1%
3-Oct-16 48.81 48.04 49.02 47.78 458.02K 1.18% 10/11/2016 -1.1%
4-Oct-16 48.69 48.65 49.26 48.26 513.71K -0.25% 10/12/2016 -1.2%
5-Oct-16 49.83 49.26 49.97 49.1 520.07K 2.34% 10/13/2016 0.5%
6-Oct-16 50.44 49.65 50.63 49.33 547.92K 1.22% 10/14/2016 -0.2%
7-Oct-16 49.81 50.59 50.74 49.4 618.81K -1.25% 10/17/2016 -0.8%
10-Oct-16 51.35 49.57 51.6 49.15 686.07K 3.09% 10/18/2016 0.7%
11-Oct-16 50.79 51.1 51.54 50.39 765.61K -1.09% 10/19/2016 2.6%
12-Oct-16 50.18 50.84 51.17 49.89 533.88K -1.20% 10/20/2016 -2.3%
13-Oct-16 50.44 50 50.59 49.36 740.68K 0.52% 10/21/2016 0.8%
14-Oct-16 50.35 50.58 51.14 49.9 519.43K -0.18% 10/24/2016 -0.7%
17-Oct-16 49.94 50.23 50.58 49.47 418.72K -0.81% 10/25/2016 -1.1%
18-Oct-16 50.29 50.04 50.78 49.76 192.80K 0.70% 10/26/2016 -1.6%
19-Oct-16 51.6 50.77 51.93 50.69 132.43K 2.60% 10/27/2016 1.1%
20-Oct-16 50.43 51.4 51.58 50.25 24.86K -2.27% 10/28/2016 -2.1%
21-Oct-16 50.85 50.66 51.02 50.21 551.30K 0.83% 10/31/2016 -3.8%
24-Oct-16 50.52 50.85 50.98 49.62 623.40K -0.65% 11/1/2016 -0.4%
25-Oct-16 49.96 50.49 50.93 49.27 553.78K -1.11% 11/2/2016 -2.9%
26-Oct-16 49.18 49.31 50.1 48.87 679.32K -1.56% 11/3/2016 -1.5%
27-Oct-16 49.72 49.22 50.06 49 543.17K 1.10% 11/4/2016 -1.3%
28-Oct-16 48.7 49.61 49.81 48.42 550.08K -2.05% 11/7/2016 1.9%
31-Oct-16 46.86 48.25 48.74 46.63 649.24K -3.78% 11/8/2016 0.2%
1-Nov-16 46.67 46.77 47.35 46.2 834.99K -0.41% 11/9/2016 0.6%
2-Nov-16 45.34 46.32 46.47 44.96 674.32K -2.85% 11/10/2016 -1.4%
3-Nov-16 44.66 45.48 45.9 44.37 540.44K -1.50% 11/11/2016 -2.8%
4-Nov-16 44.07 44.63 44.87 43.57 736.69K -1.32% 11/14/2016 -0.2%
7-Nov-16 44.89 44.45 45.01 44.11 605.73K 1.86% 11/15/2016 5.8%
8-Nov-16 44.98 44.97 45.39 44.41 669.64K 0.20% 11/16/2016 -0.5%
9-Nov-16 45.27 44.82 45.95 43.07 946.51K 0.64% 11/17/2016 -0.3%
10-Nov-16 44.66 45.31 45.64 44.25 686.34K -1.35% 11/18/2016 0.6%
11-Nov-16 43.41 44.35 44.63 43.03 631.14K -2.80% 11/21/2016 3.9%
14-Nov-16 43.32 43.2 43.81 42.2 704.77K -0.21% 11/22/2016 1.1%
15-Nov-16 45.81 43.76 46.09 43.55 706.18K 5.75% 11/23/2016 -0.2%
16-Nov-16 45.57 45.77 46.41 45.03 658.17K -0.52% 11/24/2016 0.0%
17-Nov-16 45.42 45.37 46.58 44.88 284.87K -0.33% 11/25/2016 -4.0%
18-Nov-16 45.69 44.93 45.77 44.55 155.65K 0.59% 11/28/2016 2.2%
21-Nov-16 47.49 45.83 47.8 45.77 34.92K 3.94% 11/29/2016 -3.9%
22-Nov-16 48.03 48.37 49.2 47.17 826.21K 1.14% 11/30/2016 9.3%
23-Nov-16 47.96 47.94 48.43 47.4 556.86K -0.15% 12/1/2016 3.3%
24-Nov-16 47.98 48.03 48.26 47.8 - 0.04% 12/2/2016 1.2%
25-Nov-16 46.06 47.97 48.26 45.88 465.98K -4.00% 12/5/2016 0.2%
28-Nov-16 47.08 45.43 47.65 45.14 734.38K 2.21% 12/6/2016 -1.7%
29-Nov-16 45.23 46.88 46.98 44.82 732.82K -3.93% 12/7/2016 -2.3%
30-Nov-16 49.44 45.24 49.9 45.22 1.31M 9.31% 12/8/2016 2.2%
1-Dec-16 51.06 49.07 51.8 48.98 974.81K 3.28% 12/9/2016 1.3%
2-Dec-16 51.68 51.01 51.73 50.18 667.10K 1.21% 12/12/2016 2.6%
5-Dec-16 51.79 51.46 52.42 50.93 600.78K 0.21% 12/13/2016 0.3%
6-Dec-16 50.93 50.97 51.6 50.28 642.75K -1.66% 12/14/2016 -3.7%
7-Dec-16 49.77 50.93 51.2 49.72 816.88K -2.28% 12/15/2016 -0.3%
8-Dec-16 50.84 49.88 50.98 49.61 780.06K 2.15% 12/16/2016 2.0%
9-Dec-16 51.5 50.92 51.66 50.86 652.04K 1.30% 12/19/2016 0.4%
12-Dec-16 52.83 52.58 54.51 52.18 847.03K 2.58% 12/20/2016 0.2%
13-Dec-16 52.98 52.51 53.41 52.35 638.40K 0.28% 12/21/2016 0.5%
14-Dec-16 51.04 52.45 52.78 50.67 677.96K -3.66% 12/22/2016 0.9%
15-Dec-16 50.9 50.79 51.48 49.95 551.76K -0.27% 12/23/2016 0.1%
16-Dec-16 51.9 51.1 52.08 50.5 252.57K 1.96% 12/26/2016 0.3%
19-Dec-16 52.12 52.15 52.52 51.51 129.99K 0.42% 12/27/2016 1.3%
20-Dec-16 52.23 52.11 52.7 51.85 26.17K 0.21% 12/28/2016 0.3%
21-Dec-16 52.49 53.56 53.79 52.32 471.99K 0.50% 12/29/2016 -0.5%
22-Dec-16 52.95 52.52 53.19 52.08 393.49K 0.88% 12/30/2016 -0.1%
23-Dec-16 53.02 52.68 53.28 52.26 285.17K 0.13% 1/2/2017 0.6%
26-Dec-16 53.19 53.33 53.34 53.14 - 0.32% 1/3/2017 -3.2%
27-Dec-16 53.9 53.29 54.1 53.03 277.31K 1.33% 1/4/2017 1.8%
28-Dec-16 54.06 53.93 54.37 53.56 322.54K 0.30% 1/5/2017 0.9%
29-Dec-16 53.77 53.66 54.21 53.46 360.19K -0.54% 1/6/2017 0.4%
30-Dec-16 53.72 53.87 54.09 53.41 271.09K -0.09% 1/9/2017 -3.8%
2-Jan-17 54.03 54.09 54.18 54.01 - 0.58% 1/10/2017 -2.2%
3-Jan-17 52.33 54.2 55.24 52.11 727.79K -3.15% 1/11/2017 2.8%
4-Jan-17 53.26 52.49 53.43 52.15 512.64K 1.78% 1/12/2017 1.5%
5-Jan-17 53.76 53.39 54.12 52.79 517.36K 0.94% 1/13/2017 -1.2%
6-Jan-17 53.99 53.73 54.32 53.32 528.33K 0.43% 1/16/2017 0.1%
9-Jan-17 51.96 53.75 53.83 51.76 564.89K -3.76% 1/17/2017 -0.1%
10-Jan-17 50.82 51.83 52.37 50.71 632.57K -2.19% 1/18/2017 -2.7%
11-Jan-17 52.25 50.81 52.78 50.75 815.85K 2.81% 1/19/2017 0.6%
12-Jan-17 53.01 52.37 53.5 52.12 660.70K 1.45% 1/20/2017 2.0%
13-Jan-17 52.37 53.05 53.17 52.27 477.99K -1.21% 1/23/2017 0.6%
15-Jan-17 52.45 52.53 52.56 52.39 - 0.15% 1/24/2017 0.8%
16-Jan-17 52.52 52.46 52.72 52.13 - 0.13% 1/25/2017 -0.8%
17-Jan-17 52.48 52.55 53.52 52.12 606.02K -0.08% 1/26/2017 2.0%
18-Jan-17 51.08 52.52 52.79 50.91 236.24K -2.67% 1/27/2017 -1.1%
19-Jan-17 51.37 51.39 51.87 51.02 122.59K 0.57% 1/30/2017 -1.0%
20-Jan-17 52.42 51.45 52.9 51.39 - 2.04% 1/31/2017 0.3%
23-Jan-17 52.75 53.33 53.47 52.21 455.33K 0.63% 2/1/2017 2.0%
24-Jan-17 53.18 52.86 53.56 52.67 520.29K 0.82% 2/2/2017 -0.6%
25-Jan-17 52.75 52.95 53.47 52.56 589.71K -0.81% 2/3/2017 0.5%
26-Jan-17 53.78 52.96 54.06 52.79 578.07K 1.95% 2/6/2017 -1.5%
27-Jan-17 53.17 53.74 54.08 52.58 495.56K -1.13% 2/7/2017 -1.6%
30-Jan-17 52.63 53.15 53.46 52.41 486.31K -1.02% 2/8/2017 0.3%
31-Jan-17 52.81 52.6 53.56 52.24 586.68K 0.34% 2/9/2017 1.3%
1-Feb-17 53.88 52.76 53.91 52.64 577.24K 2.03% 2/10/2017 1.6%
2-Feb-17 53.54 53.57 54.34 53.35 492.55K -0.63% 2/13/2017 -1.7%
3-Feb-17 53.83 53.68 54.22 53.4 462.62K 0.54% 2/14/2017 0.5%
6-Feb-17 53.01 53.81 54.13 52.91 425.09K -1.52% 2/15/2017 -0.2%
7-Feb-17 52.17 53.14 53.24 51.63 624.06K -1.58% 2/16/2017 0.5%
8-Feb-17 52.34 51.64 52.67 51.22 767.38K 0.33% 2/17/2017 0.1%
9-Feb-17 53 52.37 53.21 52.37 610.20K 1.26% 2/20/2017 0.3%
10-Feb-17 53.86 53.15 54.13 52.9 596.45K 1.62% 2/21/2017 0.2%
13-Feb-17 52.93 53.8 53.95 52.77 586.03K -1.73% 2/22/2017 -0.9%
14-Feb-17 53.2 52.91 53.72 52.86 493.02K 0.51% 2/23/2017 1.6%
15-Feb-17 53.11 53 53.51 52.73 463.64K -0.17% 2/24/2017 -0.8%
16-Feb-17 53.36 53.01 53.59 52.68 343.36K 0.47% 2/27/2017 0.1%
17-Feb-17 53.4 53.47 53.52 52.88 195.35K 0.07% 2/28/2017 -0.1%
19-Feb-17 53.79 53.86 53.96 53.78 - 0.73% 3/1/2017 -0.3%
20-Feb-17 53.97 53.78 54.24 53.73 - 0.33% 3/2/2017 -2.3%
21-Feb-17 54.06 53.48 54.68 53.35 44.05K 0.17% 3/3/2017 1.4%
22-Feb-17 53.59 54.26 54.6 53.35 499.48K -0.87% 3/6/2017 -0.2%
23-Feb-17 54.45 53.91 54.94 53.87 529.88K 1.60% 3/7/2017 -0.1%
24-Feb-17 53.99 54.33 54.51 53.76 395.26K -0.84% 3/8/2017 -5.4%
27-Feb-17 54.05 54.02 54.61 53.94 394.38K 0.11% 3/9/2017 -2.0%
28-Feb-17 54.01 54.04 54.23 53.18 593.91K -0.07% 3/10/2017 -1.6%
1-Mar-17 53.83 53.95 54.44 53.63 491.29K -0.33% 3/13/2017 -0.2%
2-Mar-17 52.61 53.69 53.8 52.54 638.39K -2.27% 3/14/2017 -1.4%
3-Mar-17 53.33 52.58 53.39 52.55 436.36K 1.37% 3/15/2017 2.4%
6-Mar-17 53.2 53.19 53.56 52.76 503.69K -0.24% 3/16/2017 -0.2%
7-Mar-17 53.14 53.17 53.8 52.71 494.68K -0.11% 3/17/2017 0.1%
8-Mar-17 50.28 52.79 52.92 50.05 963.39K -5.38% 3/20/2017 -1.2%
9-Mar-17 49.28 50.22 50.84 48.59 1.07M -1.99% 3/21/2017 -1.8%
10-Mar-17 48.49 49.61 50.11 48.31 796.96K -1.60% 3/22/2017 1.5%
13-Mar-17 48.4 48.45 48.68 47.9 601.36K -0.19% 3/23/2017 -0.7%
14-Mar-17 47.72 48.45 48.79 47.09 857.71K -1.40% 3/24/2017 0.6%
15-Mar-17 48.86 48.76 49.04 48.16 655.79K 2.39% 3/27/2017 -0.5%
16-Mar-17 48.75 49.01 49.62 48.45 516.85K -0.23% 3/28/2017 1.3%
17-Mar-17 48.78 48.79 49.2 48.6 172.34K 0.06% 3/29/2017 2.4%
20-Mar-17 48.22 48.7 48.74 47.84 142.26K -1.15% 3/30/2017 1.7%
21-Mar-17 47.34 47.93 48.73 47.23 28.08K -1.82% 3/31/2017 0.5%
22-Mar-17 48.04 48.16 48.32 47.01 680.85K 1.48% 4/3/2017 -0.7%
23-Mar-17 47.7 48.15 48.48 47.58 499.88K -0.71% 4/4/2017 1.6%
24-Mar-17 47.97 47.67 48.2 47.54 421.03K 0.57% 4/5/2017 0.2%
27-Mar-17 47.73 48.12 48.28 47.08 466.18K -0.50% 4/6/2017 1.1%
28-Mar-17 48.37 47.89 48.74 47.8 502.38K 1.34% 4/7/2017 1.0%
29-Mar-17 49.51 48.47 49.63 48.38 548.62K 2.36% 4/10/2017 1.6%
30-Mar-17 50.35 49.6 50.47 49.27 580.67K 1.70% 4/11/2017 0.6%
31-Mar-17 50.6 50.32 50.85 49.9 527.61K 0.50% 4/12/2017 -0.5%
3-Apr-17 50.24 50.69 50.83 50.12 440.72K -0.71% 4/13/2017 0.1%
4-Apr-17 51.03 50.24 51.3 49.88 532.05K 1.57% 4/14/2017 0.1%
5-Apr-17 51.15 51.18 51.88 50.74 651.40K 0.24% 4/17/2017 -1.0%
6-Apr-17 51.7 50.8 51.82 50.77 473.02K 1.08% 4/18/2017 -0.5%
7-Apr-17 52.24 51.7 52.94 51.49 796.44K 1.04% 4/19/2017 -3.8%
10-Apr-17 53.08 52.31 53.18 52.29 565.44K 1.61% 4/20/2017 -0.3%
11-Apr-17 53.4 53.13 53.45 52.7 598.00K 0.60% 4/21/2017 -1.3%
12-Apr-17 53.11 53.4 53.76 52.71 629.81K -0.54% 4/24/2017 -0.8%
13-Apr-17 53.18 52.85 53.39 52.82 480.84K 0.13% 4/25/2017 0.7%
17-Apr-17 52.65 52.97 53.21 52.55 326.34K -1.00% 4/26/2017 0.1%
18-Apr-17 52.41 52.75 52.85 52.1 202.04K -0.46% 4/27/2017 -1.3%
19-Apr-17 50.44 52.36 52.65 50.09 133.17K -3.76% 4/28/2017 0.7%
 20-Apr-17 50.27 50.63 50.97 50.18 33.75K -0.34% 5/1/2017 -1.0%
21-Apr-17 49.62 50.71 50.93 49.2 687.47K -1.29% 5/2/2017 -2.4%
24-Apr-17 49.23 49.68 50.22 49.03 517.90K -0.79% 5/3/2017 0.3%
25-Apr-17 49.56 49.22 49.83 48.87 587.24K 0.67% 5/4/2017 -4.8%
26-Apr-17 49.62 49.36 50.2 48.94 655.72K 0.12% 5/5/2017 1.5%
27-Apr-17 48.97 49.22 49.43 48.2 771.19K -1.31% 5/8/2017 0.5%
28-Apr-17 49.33 49.27 49.76 48.8 633.99K 0.74% 5/9/2017 -1.2%
1-May-17 48.84 49.17 49.32 48.59 364.39K -0.99% 5/10/2017 3.2%
2-May-17 47.66 48.78 49.28 47.35 702.38K -2.42% 5/11/2017 1.1%
3-May-17 47.82 48.12 48.23 47.3 691.32K 0.34% 5/12/2017 0.0%
4-May-17 45.52 47.6 47.75 45.29 943.96K -4.81% 5/15/2017 2.1%
5-May-17 46.22 45.51 46.68 43.76 1.02M 1.54% 5/16/2017 -0.4%
8-May-17 46.43 46.35 46.98 45.73 785.06K 0.45% 5/17/2017 0.8%
9-May-17 45.88 46.49 46.78 45.53 701.94K -1.18% 5/18/2017 0.6%
10-May-17 47.33 46.18 47.78 46.01 819.80K 3.16% 5/19/2017 2.0%
11-May-17 47.83 47.39 48.22 47.34 661.78K 1.06% 5/22/2017 0.8%
12-May-17 47.84 47.81 48.07 47.35 537.49K 0.02% 5/23/2017 1.5%
15-May-17 48.85 47.85 49.66 47.75 687.15K 2.11% 5/24/2017 -0.2%
16-May-17 48.66 48.82 49.38 48.17 589.21K -0.39% 5/25/2017 -4.8%
17-May-17 49.07 48.23 49.5 48.03 650.11K 0.84% 5/26/2017 1.8%
18-May-17 49.35 48.93 49.6 48.05 242.75K 0.57% 5/29/2017 0.1%
19-May-17 50.33 49.28 50.53 49.28 146.45K 1.99% 5/30/2017 -0.6%
22-May-17 50.73 50.6 51.06 50.44 30.01K 0.79% 5/31/2017 -2.7%
23-May-17 51.47 51.04 51.79 50.57 584.14K 1.46% 6/1/2017 0.1%
24-May-17 51.36 51.44 51.88 51.03 736.34K -0.21% 6/2/2017 -1.5%
25-May-17 48.9 51.25 52 48.45 1.15M -4.79% 6/5/2017 -0.6%
26-May-17 49.8 48.75 49.94 48.18 763.92K 1.84% 6/6/2017 1.7%
28-May-17 49.94 49.93 50.04 49.85 - 0.28% 6/7/2017 -5.1%
29-May-17 49.97 49.95 50.29 49.52 - 0.06% 6/8/2017 -0.2%
30-May-17 49.66 49.93 50.28 49.03 663.49K -0.62% 6/9/2017 0.4%
31-May-17 48.32 49.65 49.71 47.73 779.14K -2.70% 6/12/2017 0.6%
1-Jun-17 48.36 48.63 49.17 47.9 774.48K 0.08% 6/13/2017 0.8%
2-Jun-17 47.66 48.04 48.19 46.74 802.66K -1.45% 6/14/2017 -3.7%
5-Jun-17 47.4 47.71 48.42 46.86 710.20K -0.55% 6/15/2017 -0.6%
6-Jun-17 48.19 47.4 48.4 46.94 825.06K 1.67% 6/16/2017 0.6%
7-Jun-17 45.72 47.98 48.23 45.65 1.18M -5.13% 6/19/2017 -1.2%
8-Jun-17 45.64 45.85 46.18 45.2 927.70K -0.17% 6/20/2017 -2.2%
9-Jun-17 45.83 45.71 46.18 45.27 735.93K 0.42% 6/21/2017 -1.6%
12-Jun-17 46.08 45.8 46.71 45.66 666.77K 0.55% 6/22/2017 0.5%
13-Jun-17 46.46 46.01 46.57 45.56 783.32K 0.82% 6/23/2017 0.6%
14-Jun-17 44.73 45.94 46.49 44.54 924.41K -3.72% 6/26/2017 0.9%
15-Jun-17 44.46 44.69 44.81 44.22 500.94K -0.60% 6/27/2017 2.0%
16-Jun-17 44.74 44.25 44.94 44.24 191.82K 0.63% 6/28/2017 1.1%
19-Jun-17 44.2 44.68 45.06 44.05 123.94K -1.21% 6/29/2017 0.4%
20-Jun-17 43.23 44.11 44.4 42.75 29.57K -2.19% 6/30/2017 2.5%
21-Jun-17 42.53 43.38 44.2 42.05 1.07M -1.62% 7/3/2017 2.2%
22-Jun-17 42.74 42.55 43.32 42.26 668.83K 0.49% 7/4/2017 0.1%
23-Jun-17 43.01 42.8 43.2 42.53 690.91K 0.63% 7/5/2017 -4.2%
26-Jun-17 43.38 43.16 43.65 42.63 661.35K 0.86% 7/6/2017 0.9%
27-Jun-17 44.24 43.49 44.44 43.32 759.12K 1.98% 7/7/2017 -2.8%
28-Jun-17 44.74 43.7 44.9 43.67 753.38K 1.13% 7/10/2017 0.4%
29-Jun-17 44.93 44.89 45.45 44.65 768.95K 0.42% 7/11/2017 1.4%
30-Jun-17 46.04 44.89 46.35 44.88 677.41K 2.47% 7/12/2017 1.0%
3-Jul-17 47.07 46.28 47.1 45.92 517.62K 2.24% 7/13/2017 1.3%
4-Jul-17 47.13 47.06 47.31 46.74 - 0.13% 7/14/2017 1.0%
5-Jul-17 45.13 47.04 47.32 44.51 1.17M -4.24% 7/17/2017 -1.1%
6-Jul-17 45.52 45.65 46.53 45.18 969.68K 0.86% 7/18/2017 0.8%
7-Jul-17 44.23 45.35 45.42 43.78 975.91K -2.83% 7/19/2017 1.6%
10-Jul-17 44.4 44.35 44.84 43.65 848.57K 0.38% 7/20/2017 -0.7%
11-Jul-17 45.04 44.58 45.81 43.83 1.01M 1.44% 7/21/2017 -2.2%
12-Jul-17 45.49 45.74 46.48 45.11 963.51K 1.00% 7/24/2017 1.3%
13-Jul-17 46.08 45.44 46.28 44.99 748.97K 1.30% 7/25/2017 3.3%
14-Jul-17 46.54 46.08 46.74 45.8 742.90K 1.00% 7/26/2017 1.8%
17-Jul-17 46.02 46.68 46.88 45.89 560.63K -1.12% 7/27/2017 0.6%
18-Jul-17 46.4 45.99 46.92 45.81 208.42K 0.83% 7/28/2017 1.4%
19-Jul-17 47.12 46.25 47.26 46.14 140.68K 1.55% 7/31/2017 0.9%
20-Jul-17 46.79 47.09 47.55 46.66 23.24K -0.70% 8/1/2017 -2.0%
21-Jul-17 45.77 46.91 47.21 45.54 769.44K -2.18% 8/2/2017 0.9%
24-Jul-17 46.34 45.62 46.53 45.4 707.91K 1.25% 8/3/2017 -1.1%
25-Jul-17 47.89 46.46 48.66 46.38 885.70K 3.34% 8/4/2017 1.1%
26-Jul-17 48.75 48.51 48.87 47.86 887.86K 1.80% 8/7/2017 -0.4%
27-Jul-17 49.04 48.7 49.24 48.25 880.76K 0.59% 8/8/2017 -0.5%
28-Jul-17 49.71 49.17 49.81 48.86 771.23K 1.37% 8/9/2017 0.8%
31-Jul-17 50.17 49.85 50.41 49.18 781.54K 0.93% 8/10/2017 -2.0%
1-Aug-17 49.16 50.21 50.43 48.37 1.01M -2.01% 8/11/2017 0.5%
2-Aug-17 49.59 48.8 49.65 48.55 847.72K 0.87% 8/14/2017 -2.5%
3-Aug-17 49.03 49.59 49.96 48.78 837.76K -1.13% 8/15/2017 -0.1%
4-Aug-17 49.58 48.95 49.64 48.5 745.66K 1.12% 8/16/2017 -1.6%
7-Aug-17 49.39 49.59 49.73 48.54 831.37K -0.38% 8/17/2017 0.7%
8-Aug-17 49.17 49.31 49.79 48.86 924.24K -0.45% 8/18/2017 3.0%
9-Aug-17 49.56 49 49.72 48.9 858.25K 0.79% 8/21/2017 -2.4%
10-Aug-17 48.59 49.68 50.22 48.35 1.14M -1.96% 8/22/2017 0.6%
11-Aug-17 48.82 48.52 48.98 47.98 804.24K 0.47% 8/23/2017 1.6%
14-Aug-17 47.59 48.79 49.16 47.43 763.24K -2.52% 8/24/2017 -2.0%
15-Aug-17 47.55 47.49 47.9 47.02 770.36K -0.08% 8/25/2017 0.9%
16-Aug-17 46.78 47.72 47.99 46.67 815.54K -1.62% 8/28/2017 -2.7%
17-Aug-17 47.09 46.8 47.19 46.46 608.31K 0.66% 8/29/2017 -0.3%
18-Aug-17 48.51 46.93 48.74 46.78 253.07K 3.02% 8/30/2017 -1.0%
21-Aug-17 47.37 48.72 48.75 47.03 129.19K -2.35% 8/31/2017 2.8%
22-Aug-17 47.64 47.45 48.03 47.2 38.40K 0.57% 9/1/2017 0.1%
23-Aug-17 48.41 47.64 48.5 47.53 701.69K 1.62% 9/4/2017 0.2%
24-Aug-17 47.43 48.36 48.43 47.06 831.36K -2.02% 9/5/2017 2.6%
25-Aug-17 47.87 47.62 47.91 47.39 646.52K 0.93% 9/6/2017 1.0%
28-Aug-17 46.57 47.89 48.2 46.15 921.29K -2.72% 9/7/2017 -0.1%
29-Aug-17 46.44 46.86 46.96 45.76 895.64K -0.28% 9/8/2017 -3.3%
30-Aug-17 45.96 46.31 46.72 45.84 882.98K -1.03% 9/11/2017 1.2%
31-Aug-17 47.23 45.95 47.47 45.58 915.71K 2.76% 9/12/2017 0.3%
1-Sep-17 47.29 47.08 47.35 46.56 742.81K 0.13% 9/13/2017 2.2%
3-Sep-17 47.32 47.31 47.42 47.3 - 0.06% 9/14/2017 1.2%
4-Sep-17 47.41 47.31 47.66 47.16 - 0.19% 9/15/2017 0.0%
5-Sep-17 48.66 47.28 48.98 47.15 1.03M 2.64% 9/18/2017 0.0%
6-Sep-17 49.16 48.59 49.42 48.52 788.96K 1.03% 9/19/2017 -0.9%
7-Sep-17 49.09 49.14 49.33 48.63 702.51K -0.14% 9/20/2017 1.9%
8-Sep-17 47.48 49.09 49.26 47.27 843.76K -3.28% 9/21/2017 0.3%
11-Sep-17 48.07 47.58 48.27 47 774.47K 1.24% 9/22/2017 0.2%
12-Sep-17 48.23 48.12 48.44 47.73 676.04K 0.33% 9/25/2017 3.1%
13-Sep-17 49.3 48.34 49.4 48.12 706.93K 2.22% 9/26/2017 -0.7%
14-Sep-17 49.89 49.31 50.5 49.15 709.04K 1.20% 9/27/2017 0.5%
15-Sep-17 49.89 49.72 50.13 49.41 433.60K 0.00% 9/28/2017 -1.1%
18-Sep-17 49.91 49.85 50.33 49.19 189.61K 0.04% 9/29/2017 0.2%
19-Sep-17 49.48 49.91 50.42 49.33 143.38K -0.86% 10/2/2017 -2.1%
20-Sep-17 50.41 49.84 50.65 49.75 35.49K 1.88% 10/3/2017 -0.3%
21-Sep-17 50.55 50.72 50.81 50.07 580.57K 0.28% 10/4/2017 -0.9%
22-Sep-17 50.66 50.73 50.78 50.29 473.80K 0.22% 10/5/2017 1.6%
25-Sep-17 52.22 50.68 52.28 50.39 701.24K 3.08% 10/6/2017 -3.0%
26-Sep-17 51.88 52.12 52.43 51.43 709.52K -0.65% 10/9/2017 0.6%
27-Sep-17 52.14 52.09 52.34 51.63 637.04K 0.50% 10/10/2017 2.7%
28-Sep-17 51.56 52.05 52.86 51.22 801.82K -1.11% 10/11/2017 0.8%
29-Sep-17 51.67 51.58 51.77 51.25 551.98K 0.21% 10/12/2017 -1.4%
2-Oct-17 50.58 51.64 51.71 50.07 600.93K -2.11% 10/13/2017 1.7%
3-Oct-17 50.42 50.59 50.73 50.14 462.74K -0.32% 10/16/2017 0.8%
4-Oct-17 49.98 50.16 50.67 49.76 598.84K -0.87% 10/17/2017 0.0%
5-Oct-17 50.79 49.88 51.22 49.85 654.39K 1.62% 10/18/2017 0.3%
6-Oct-17 49.29 50.75 50.82 49.1 743.11K -2.95% 10/19/2017 -1.4%
9-Oct-17 49.58 49.25 49.79 49.13 505.08K 0.59% 10/20/2017 0.4%
10-Oct-17 50.92 49.55 51.06 49.54 664.84K 2.70% 10/23/2017 0.8%
11-Oct-17 51.3 50.94 51.42 50.61 651.95K 0.75% 10/24/2017 1.1%
12-Oct-17 50.6 51 51.13 50.15 729.27K -1.36% 10/25/2017 -0.6%
13-Oct-17 51.45 50.73 51.72 50.7 667.50K 1.68% 10/26/2017 0.9%
16-Oct-17 51.87 51.43 52.37 51.35 520.73K 0.82% 10/27/2017 2.4%
17-Oct-17 51.88 51.93 52.25 51.21 471.61K 0.02% 10/30/2017 0.5%
18-Oct-17 52.04 51.94 52.33 51.69 152.62K 0.31% 10/31/2017 0.4%
19-Oct-17 51.29 52.05 52.17 51.07 127.41K -1.44% 11/1/2017 -0.2%
20-Oct-17 51.47 51.42 51.73 50.7 32.96K 0.35% 11/2/2017 0.4%
23-Oct-17 51.9 52.07 52.3 51.68 583.56K 0.84% 11/3/2017 2.0%
24-Oct-17 52.47 51.89 52.62 51.55 709.55K 1.10% 11/6/2017 3.1%
25-Oct-17 52.18 52.56 52.57 51.89 681.74K -0.55% 11/7/2017 -0.3%
26-Oct-17 52.64 52.19 52.86 51.91 594.65K 0.88% 11/8/2017 -0.7%
27-Oct-17 53.9 52.8 54.2 52.25 730.92K 2.39% 11/9/2017 0.6%
30-Oct-17 54.15 54.16 54.46 53.75 565.04K 0.46% 11/10/2017 -0.8%
31-Oct-17 54.38 54.08 54.85 53.93 497.30K 0.42% 11/13/2017 0.0%
1-Nov-17 54.3 54.65 55.22 53.89 671.04K -0.15% 11/14/2017 -1.9%
2-Nov-17 54.54 54.28 54.84 53.99 482.85K 0.44% 11/15/2017 -0.7%
3-Nov-17 55.64 54.73 55.76 54.4 614.16K 2.02% 11/16/2017 -0.3%
6-Nov-17 57.35 55.97 57.61 55.66 861.71K 3.07% 11/17/2017 2.6%
7-Nov-17 57.2 57.27 57.69 56.83 750.19K -0.26% 11/20/2017 -0.8%
8-Nov-17 56.81 56.96 57.92 56.41 919.15K -0.68% 11/21/2017 1.3%
9-Nov-17 57.17 56.85 57.53 56.69 666.95K 0.63% 11/22/2017 2.1%
10-Nov-17 56.74 57.02 57.35 56.55 541.30K -0.75% 11/23/2017 0.6%
13-Nov-17 56.76 56.9 57.15 56.3 631.62K 0.04% 11/24/2017 1.0%
14-Nov-17 55.7 56.72 56.77 54.81 707.34K -1.87% 11/27/2017 -1.4%
15-Nov-17 55.33 55.06 55.56 54.88 501.39K -0.66% 11/28/2017 -0.2%
16-Nov-17 55.14 55.3 55.62 54.93 213.92K -0.34% 11/29/2017 -1.2%
17-Nov-17 56.55 55.25 56.68 55.18 184.94K 2.56% 11/30/2017 0.2%
20-Nov-17 56.09 56.69 56.76 55.57 37.70K -0.81% 12/1/2017 1.7%
21-Nov-17 56.83 56.38 57.22 56.32 619.07K 1.32% 12/4/2017 -1.5%
22-Nov-17 58.02 57.12 58.15 57.03 837.41K 2.09% 12/5/2017 0.3%
23-Nov-17 58.38 57.97 58.58 57.76 - 0.62% 12/6/2017 -2.9%
24-Nov-17 58.95 58.05 59.05 57.75 577.83K 0.98% 12/7/2017 1.3%
27-Nov-17 58.11 58.95 58.99 57.55 690.08K -1.42% 12/8/2017 1.2%
28-Nov-17 57.99 57.86 58.11 57.42 546.53K -0.21% 12/11/2017 1.1%
29-Nov-17 57.3 57.73 58.3 56.75 741.56K -1.19% 12/12/2017 -1.5%
30-Nov-17 57.4 57.41 57.98 56.82 735.13K 0.17% 12/13/2017 -1.0%
1-Dec-17 58.36 57.42 58.88 57.29 685.22K 1.67% 12/14/2017 0.8%
4-Dec-17 57.47 58.32 58.34 57.35 529.97K -1.53% 12/15/2017 0.5%
5-Dec-17 57.62 57.48 57.92 57.08 499.25K 0.26% 12/18/2017 -0.2%
6-Dec-17 55.96 57.45 57.57 55.87 678.99K -2.88% 12/19/2017 0.5%
7-Dec-17 56.69 56 56.78 55.82 557.33K 1.30% 12/20/2017 1.1%
8-Dec-17 57.36 56.65 57.79 56.54 681.60K 1.18% 12/21/2017 0.5%
11-Dec-17 57.99 57.25 58.08 56.91 606.72K 1.10% 12/22/2017 0.2%
12-Dec-17 57.14 58.02 58.56 56.85 826.49K -1.47% 12/25/2017 0.2%
13-Dec-17 56.6 57.45 57.83 56.55 658.14K -0.95% 12/26/2017 2.4%
14-Dec-17 57.04 56.7 57.22 56.09 580.57K 0.78% 12/27/2017 -0.6%
15-Dec-17 57.3 57.15 57.49 56.94 210.05K 0.46% 12/28/2017 0.3%
18-Dec-17 57.16 57.37 57.78 56.82 137.15K -0.24% 12/29/2017 1.0%
19-Dec-17 57.46 57.3 57.64 57.16 36.29K 0.52% 1/1/2018 -0.3%
20-Dec-17 58.09 57.66 58.12 57.44 420.84K 1.10% 1/2/2018 0.2%
21-Dec-17 58.36 58.02 58.38 57.63 405.32K 0.46% 1/3/2018 2.1%
22-Dec-17 58.47 58.21 58.5 57.87 324.55K 0.19% 1/4/2018 0.6%
25-Dec-17 58.59 58.41 58.62 58.38 - 0.21% 1/5/2018 -0.9%
26-Dec-17 59.97 58.4 60.01 58.32 437.79K 2.36% 1/8/2018 0.5%
27-Dec-17 59.64 59.79 59.93 59.33 402.40K -0.55% 1/9/2018 2.0%
28-Dec-17 59.84 59.53 59.94 59.44 345.96K 0.34% 1/10/2018 1.0%
29-Dec-17 60.42 59.91 60.51 59.82 464.48K 0.97% 1/11/2018 0.4%
1-Jan-18 60.24 60.26 60.28 60.15 - -0.30% 1/12/2018 0.8%
2-Jan-18 60.37 60.2 60.74 60.1 510.31K 0.22% 1/15/2018 0.7%
3-Jan-18 61.63 60.39 61.97 60.28 673.86K 2.09% 1/16/2018 -1.5%
4-Jan-18 62.01 61.96 62.21 61.59 654.36K 0.62% 1/17/2018 0.4%
5-Jan-18 61.44 61.9 62.04 61.09 563.04K -0.92% 1/18/2018 0.0%
8-Jan-18 61.73 61.61 61.97 61.34 616.47K 0.47% 1/19/2018 -0.9%
9-Jan-18 62.96 61.92 63.48 61.8 844.72K 1.99% 1/22/2018 0.2%
10-Jan-18 63.57 63.41 63.67 63.09 697.84K 0.97% 1/23/2018 1.5%
11-Jan-18 63.8 63.5 64.77 63.43 876.64K 0.36% 1/24/2018 1.8%
12-Jan-18 64.3 63.57 64.5 63.06 678.73K 0.78% 1/25/2018 -0.2%
14-Jan-18 64.28 64.42 64.44 64.19 - -0.03% 1/26/2018 1.0%
15-Jan-18 64.73 64.28 64.89 64.11 - 0.70% 1/29/2018 -0.9%
16-Jan-18 63.73 64.43 64.89 63.39 867.77K -1.54% 1/30/2018 -1.6%
17-Jan-18 63.97 63.89 64.17 63.31 444.38K 0.38% 1/31/2018 0.4%
18-Jan-18 63.95 64.07 64.35 63.47 204.50K -0.03% 2/1/2018 1.7%
19-Jan-18 63.37 63.74 63.77 62.85 142.71K -0.91% 2/2/2018 -0.5%
22-Jan-18 63.49 63.61 64.14 63.17 40.06K 0.19% 2/5/2018 -2.0%
23-Jan-18 64.47 63.88 64.88 63.7 662.46K 1.54% 2/6/2018 -1.2%
24-Jan-18 65.61 64.42 66.05 64.34 887.02K 1.77% 2/7/2018 -2.5%
25-Jan-18 65.51 65.88 66.66 65.08 771.76K -0.15% 2/8/2018 -1.0%
26-Jan-18 66.14 65.25 66.35 64.91 678.19K 0.96% 2/9/2018 -3.2%
29-Jan-18 65.56 66.18 66.46 64.98 656.17K -0.88% 2/12/2018 0.2%
30-Jan-18 64.5 65.53 65.56 63.89 688.38K -1.62% 2/13/2018 -0.2%
31-Jan-18 64.73 64.03 64.94 63.67 613.26K 0.36% 2/14/2018 2.4%
1-Feb-18 65.8 64.76 66.25 64.63 685.75K 1.65% 2/15/2018 1.2%
2-Feb-18 65.45 65.99 66.3 64.47 857.57K -0.53% 2/16/2018 0.6%
5-Feb-18 64.15 65.1 65.4 63.42 891.06K -1.99% 2/19/2018 1.1%
6-Feb-18 63.39 63.43 64.29 63.12 797.81K -1.18% 2/20/2018 -0.8%
7-Feb-18 61.79 63.92 64.18 61.25 1.03M -2.52% 2/21/2018 -0.4%
8-Feb-18 61.15 61.7 62.09 60.27 929.58K -1.04% 2/22/2018 1.8%
9-Feb-18 59.2 60.43 60.77 58.07 933.31K -3.19% 2/23/2018 1.2%
12-Feb-18 59.29 59.12 60.83 59.1 736.92K 0.15% 2/26/2018 0.6%
13-Feb-18 59.19 59.35 59.73 58.39 580.60K -0.17% 2/27/2018 -1.4%
14-Feb-18 60.6 58.98 60.9 58.2 650.32K 2.38% 2/28/2018 -2.2%
15-Feb-18 61.34 60.71 61.64 59.72 340.40K 1.22% 3/1/2018 -1.1%
16-Feb-18 61.68 61.45 61.99 60.88 181.18K 0.55% 3/2/2018 0.4%
18-Feb-18 61.72 61.51 61.74 61.51 - 0.06% 3/5/2018 2.2%
19-Feb-18 62.38 61.71 62.49 61.67 - 1.07% 3/6/2018 0.1%
20-Feb-18 61.9 61.63 62.74 61.58 50.21K -0.77% 3/7/2018 -2.3%
21-Feb-18 61.68 61.63 61.86 60.92 466.92K -0.36% 3/8/2018 -1.7%
22-Feb-18 62.77 61.34 63.09 60.75 592.60K 1.77% 3/9/2018 3.2%
23-Feb-18 63.55 62.6 63.73 62.33 460.60K 1.24% 3/12/2018 -1.1%
26-Feb-18 63.91 63.6 64.24 63.06 469.85K 0.57% 3/13/2018 -1.1%
27-Feb-18 63.01 64.06 64.08 62.64 562.67K -1.41% 3/14/2018 0.4%
28-Feb-18 61.64 62.79 63.44 61.36 768.41K -2.17% 3/15/2018 0.4%
1-Mar-18 60.99 61.55 61.83 60.18 812.51K -1.05% 3/16/2018 1.9%
2-Mar-18 61.25 61.34 61.6 60.13 613.51K 0.43% 3/19/2018 -0.5%
5-Mar-18 62.57 61.55 62.79 61.1 599.27K 2.16% 3/20/2018 2.2%
6-Mar-18 62.6 62.58 63.28 62.17 634.95K 0.05% 3/21/2018 2.8%
7-Mar-18 61.15 62.3 62.58 60.58 879.12K -2.32% 3/22/2018 -1.3%
8-Mar-18 60.12 61.33 61.4 59.95 720.51K -1.68% 3/23/2018 2.5%
9-Mar-18 62.04 60.27 62.18 60.14 659.72K 3.19% 3/26/2018 -0.5%
12-Mar-18 61.36 62.1 62.33 60.67 537.99K -1.10% 3/27/2018 -0.5%
13-Mar-18 60.71 61.37 61.97 60.27 747.74K -1.06% 3/28/2018 -1.3%
14-Mar-18 60.96 60.87 61.33 60.11 665.02K 0.41% 3/29/2018 0.9%
15-Mar-18 61.19 60.95 61.54 60.82 430.20K 0.38% 3/30/2018 0.9%
16-Mar-18 62.34 61.19 62.54 61.08 202.49K 1.88% 4/2/2018 -3.0%
19-Mar-18 62.06 62.23 62.35 61.36 115.96K -0.45% 4/3/2018 0.8%
20-Mar-18 63.4 62.1 63.81 62.08 36.06K 2.16% 4/4/2018 -0.2%
21-Mar-18 65.17 63.72 65.55 63.58 763.77K 2.79% 4/5/2018 0.3%
22-Mar-18 64.3 65.5 65.74 64.14 689.17K -1.33% 4/6/2018 -2.3%
23-Mar-18 65.88 64.28 66 64.11 752.99K 2.46% 4/9/2018 2.2%
26-Mar-18 65.55 65.9 66.55 65.08 585.90K -0.50% 4/10/2018 3.3%
27-Mar-18 65.25 65.53 66.41 64.53 670.81K -0.46% 4/11/2018 2.0%
28-Mar-18 64.38 64.7 65.13 63.72 697.68K -1.33% 4/12/2018 0.4%
29-Mar-18 64.94 64.69 65.26 64.16 562.82K 0.87% 4/13/2018 0.5%
2-Apr-18 63.01 64.91 65.42 62.8 582.74K -2.97% 4/16/2018 -1.7%
3-Apr-18 63.51 62.89 63.86 62.86 527.29K 0.79% 4/17/2018 0.5%
4-Apr-18 63.37 63.59 63.64 62.06 760.60K -0.22% 4/18/2018 2.9%
5-Apr-18 63.54 63.6 64.12 63.07 588.60K 0.27% 4/19/2018 -0.3%
6-Apr-18 62.06 63.7 63.79 61.81 753.26K -2.33% 4/20/2018 0.1%
9-Apr-18 63.42 62 63.61 61.93 655.83K 2.19% 4/23/2018 0.4%
10-Apr-18 65.51 63.3 65.86 63.2 840.28K 3.30% 4/24/2018 -1.4%
11-Apr-18 66.82 65.59 67.45 65.15 963.02K 2.00% 4/25/2018 0.5%
12-Apr-18 67.07 66.75 67.33 66 687.47K 0.37% 4/26/2018 0.2%
13-Apr-18 67.39 67.18 67.76 66.7 624.20K 0.48% 4/27/2018 -0.1%
16-Apr-18 66.22 67.24 67.74 66.13 560.08K -1.74% 4/30/2018 0.7%
17-Apr-18 66.52 66.42 66.75 65.56 486.08K 0.45% 5/1/2018 -1.9%
18-Apr-18 68.47 66.68 68.91 66.56 221.66K 2.93% 5/2/2018 1.0%
19-Apr-18 68.29 68.75 69.56 67.98 125.99K -0.26% 5/3/2018 0.7%
20-Apr-18 68.38 68.26 68.62 67.5 32.95K 0.13% 5/4/2018 1.9%
23-Apr-18 68.64 68.22 69.03 67.14 740.94K 0.38% 5/7/2018 1.5%
24-Apr-18 67.7 68.95 69.38 67.54 832.30K -1.37% 5/8/2018 -2.4%
25-Apr-18 68.05 67.75 68.18 67.11 764.05K 0.52% 5/9/2018 3.0%
26-Apr-18 68.19 68.03 68.78 67.71 660.55K 0.21% 5/10/2018 0.3%
27-Apr-18 68.1 68.21 68.36 67.64 542.55K -0.13% 5/11/2018 -0.9%
 30-Apr-18 68.57 68.15 69.34 67.17 755.19K 0.69% 5/14/2018 0.4%
1-May-18 67.25 68.56 68.9 66.85 694.77K -1.93% 5/15/2018 0.5%
2-May-18 67.93 67.49 68.14 66.92 789.37K 1.01% 5/16/2018 0.3%
3-May-18 68.43 67.68 68.6 67.21 691.22K 0.74% 5/17/2018 0.0%
4-May-18 69.72 68.5 69.97 68.12 690.88K 1.89% 5/18/2018 -0.3%
7-May-18 70.73 69.85 70.84 69.51 758.92K 1.45% 5/21/2018 1.4%
8-May-18 69.06 70.03 70.4 67.63 1.25M -2.36% 5/22/2018 -0.2%
9-May-18 71.14 70.05 71.36 69.85 863.39K 3.01% 5/23/2018 -0.4%
10-May-18 71.36 71.23 71.89 70.56 749.81K 0.31% 5/24/2018 -1.6%
11-May-18 70.7 71.45 71.63 70.45 634.15K -0.92% 5/25/2018 -4.0%
14-May-18 70.96 70.54 71.26 70.26 592.83K 0.37% 5/28/2018 -0.5%
15-May-18 71.31 71.15 71.92 70.42 815.29K 0.49% 5/29/2018 -0.5%
16-May-18 71.49 71.02 71.59 70.66 574.28K 0.25% 5/30/2018 2.2%
17-May-18 71.49 71.56 72.3 71.09 562.64K 0.00% 5/31/2018 -1.7%
18-May-18 71.28 71.6 71.75 70.99 211.79K -0.29% 6/1/2018 -1.8%
21-May-18 72.24 71.47 72.59 71.25 119.89K 1.35% 6/4/2018 -1.6%
22-May-18 72.13 72.53 72.83 71.9 31.97K -0.15% 6/5/2018 1.2%
23-May-18 71.84 72.11 72.26 71.19 702.79K -0.40% 6/6/2018 -1.2%
24-May-18 70.71 71.83 72 70.52 640.73K -1.57% 6/7/2018 1.9%
25-May-18 67.88 70.65 70.8 67.42 955.35K -4.00% 6/8/2018 -0.3%
27-May-18 67.36 67.44 67.48 67.02 - -0.77% 6/11/2018 0.6%
28-May-18 67.05 67.39 67.41 65.81 - -0.46% 6/12/2018 0.4%
29-May-18 66.73 67.55 67.55 65.8 1.06M -0.48% 6/13/2018 0.4%
30-May-18 68.21 66.85 68.67 66.35 726.89K 2.22% 6/14/2018 0.4%
31-May-18 67.04 68.24 68.3 66.56 917.56K -1.72% 6/15/2018 -2.7%
1-Jun-18 65.81 67.07 67.34 65.51 781.10K -1.83% 6/18/2018 1.2%
4-Jun-18 64.75 65.71 66.04 64.57 696.05K -1.61% 6/19/2018 -1.2%
5-Jun-18 65.52 64.94 65.57 64.22 714.67K 1.19% 6/20/2018 1.8%
6-Jun-18 64.73 65.51 65.96 64.27 708.83K -1.21% 6/21/2018 -1.0%
7-Jun-18 65.95 65.07 66.07 64.81 675.04K 1.88% 6/22/2018 4.6%
8-Jun-18 65.74 65.98 66.24 65.15 571.22K -0.32% 6/25/2018 -0.7%
11-Jun-18 66.1 65.56 66.35 64.85 558.28K 0.55% 6/26/2018 3.6%
12-Jun-18 66.36 66.05 66.7 65.87 524.41K 0.39% 6/27/2018 3.2%
13-Jun-18 66.64 66.01 66.89 65.52 626.40K 0.42% 6/28/2018 1.0%
14-Jun-18 66.89 66.62 67.16 66.36 460.17K 0.38% 6/29/2018 1.0%
15-Jun-18 65.06 67 67.09 64.29 512.59K -2.74% 7/2/2018 -0.3%
18-Jun-18 65.85 64.4 65.98 63.59 218.93K 1.21% 7/3/2018 0.3%
19-Jun-18 65.07 65.82 65.9 64.39 122.65K -1.18% 7/4/2018 0.0%
20-Jun-18 66.22 65.11 66.53 65.01 30.65K 1.77% 7/5/2018 -1.6%
21-Jun-18 65.54 65.34 66.22 64.34 760.72K -1.03% 7/6/2018 1.2%
22-Jun-18 68.58 65.93 69.38 65.71 1.14M 4.64% 7/9/2018 0.1%
25-Jun-18 68.08 68.75 69.44 67.78 816.21K -0.73% 7/10/2018 0.4%
26-Jun-18 70.53 68.21 70.91 67.72 848.54K 3.60% 7/11/2018 -5.0%
27-Jun-18 72.76 70.68 73.06 70.56 775.16K 3.16% 7/12/2018 -0.1%
28-Jun-18 73.45 72.27 74.03 72.2 717.35K 0.95% 7/13/2018 1.0%
29-Jun-18 74.15 73.33 74.46 72.93 602.40K 0.95% 7/16/2018 -4.2%
2-Jul-18 73.94 73.62 74.35 72.51 652.17K -0.28% 7/17/2018 0.0%
3-Jul-18 74.14 74.08 75.27 72.73 667.24K 0.27% 7/18/2018 1.0%
4-Jul-18 74.13 74.62 74.76 73.52 - -0.01% 7/19/2018 1.0%
5-Jul-18 72.94 74.23 74.9 72.53 841.63K -1.61% 7/20/2018 1.4%
6-Jul-18 73.8 73.16 74.01 72.14 611.42K 1.18% 7/23/2018 -3.7%
9-Jul-18 73.85 73.87 74.28 72.99 533.00K 0.07% 7/24/2018 0.9%
10-Jul-18 74.11 74.04 74.7 73.65 586.83K 0.35% 7/25/2018 1.1%
11-Jul-18 70.38 74.2 74.26 70.02 861.73K -5.03% 7/26/2018 0.5%
12-Jul-18 70.33 70.6 71.24 69.23 707.89K -0.07% 7/27/2018 -1.3%
13-Jul-18 71.01 70.38 71.66 69.84 530.28K 0.97% 7/30/2018 2.1%
16-Jul-18 68.06 70.52 70.87 67.58 530.48K -4.15% 7/31/2018 -2.0%
17-Jul-18 68.08 68.03 68.44 67.03 440.73K 0.03% 8/1/2018 -1.6%
18-Jul-18 68.76 67.61 69.06 67.04 187.31K 1.00% 8/2/2018 1.9%
19-Jul-18 69.46 69 70.17 67.8 103.22K 1.02% 8/3/2018 -0.7%
20-Jul-18 70.46 69.39 71.1 69.37 25.56K 1.44% 8/6/2018 0.8%
23-Jul-18 67.89 68.17 69.31 67.6 555.92K -3.65% 8/7/2018 0.2%
24-Jul-18 68.52 67.8 69.05 67.56 524.59K 0.93% 8/8/2018 -3.2%
25-Jul-18 69.3 68.77 69.7 68.2 622.91K 1.14% 8/9/2018 -0.2%
26-Jul-18 69.61 69.38 69.92 68.92 489.06K 0.45% 8/10/2018 1.2%
27-Jul-18 68.69 69.58 69.77 68.26 460.45K -1.32% 8/13/2018 -0.6%
30-Jul-18 70.13 69.01 70.43 68.8 463.01K 2.10% 8/14/2018 -0.2%
31-Jul-18 68.76 70.05 70.22 67.98 519.07K -1.95% 8/15/2018 -3.0%
1-Aug-18 67.66 68.43 68.52 67.31 576.56K -1.60% 8/16/2018 0.7%
2-Aug-18 68.96 67.86 69.36 66.92 531.07K 1.92% 8/17/2018 0.7%
3-Aug-18 68.49 68.99 69.24 67.87 476.62K -0.68% 8/20/2018 0.8%
6-Aug-18 69.01 68.65 69.92 68.5 495.61K 0.76% 8/21/2018 1.4%
7-Aug-18 69.17 68.9 69.83 68.81 485.03K 0.23% 8/22/2018 0.8%
8-Aug-18 66.94 69.09 69.37 66.32 760.31K -3.22% 8/23/2018 0.0%
9-Aug-18 66.81 66.79 67.41 66.49 509.40K -0.19% 8/24/2018 1.3%
10-Aug-18 67.63 66.74 67.87 66.14 524.49K 1.23% 8/27/2018 0.2%
13-Aug-18 67.2 67.78 67.95 65.71 578.22K -0.64% 8/28/2018 -0.5%
14-Aug-18 67.04 67.42 68.37 66.58 538.48K -0.24% 8/29/2018 1.4%
15-Aug-18 65.01 66.62 66.9 64.51 573.47K -3.03% 8/30/2018 1.1%
16-Aug-18 65.46 64.95 65.52 64.43 383.38K 0.69% 8/31/2018 -0.6%
17-Aug-18 65.91 65.47 66.39 65.3 171.40K 0.69% 9/3/2018 0.3%
20-Aug-18 66.43 65.91 66.68 65.59 112.71K 0.79% 9/4/2018 -0.4%
21-Aug-18 67.35 66.62 68.1 66.52 27.15K 1.38% 9/5/2018 -1.7%
22-Aug-18 67.86 66.08 68.15 65.98 581.90K 0.76% 9/6/2018 -1.4%
23-Aug-18 67.83 68.07 68.12 67.32 450.69K -0.04% 9/7/2018 0.0%
24-Aug-18 68.72 67.9 69.31 67.78 517.80K 1.31% 9/10/2018 -0.3%
27-Aug-18 68.87 68.57 68.97 68.34 332.61K 0.22% 9/11/2018 2.5%
28-Aug-18 68.53 68.93 69.2 68.21 426.83K -0.49% 9/12/2018 1.6%
29-Aug-18 69.51 68.54 69.76 68.37 497.10K 1.43% 9/13/2018 -2.5%
30-Aug-18 70.25 69.71 70.5 69.55 445.58K 1.06% 9/14/2018 0.6%
31-Aug-18 69.8 70.06 70.36 69.64 419.74K -0.64% 9/17/2018 -0.1%
2-Sep-18 69.92 69.91 69.99 69.88 - 0.17% 9/18/2018 1.4%
3-Sep-18 70.12 69.91 70.2 69.54 - 0.29% 9/19/2018 1.8%
4-Sep-18 69.87 69.89 71.4 69.08 785.98K -0.36% 9/20/2018 -0.5%
5-Sep-18 68.72 69.43 69.59 68.56 542.10K -1.65% 9/21/2018 0.0%
6-Sep-18 67.77 68.64 69.02 67 633.82K -1.38% 9/24/2018 1.8%
7-Sep-18 67.75 67.88 68.08 66.86 530.90K -0.03% 9/25/2018 0.3%
10-Sep-18 67.54 67.82 68.52 67.33 571.17K -0.31% 9/26/2018 -1.0%
11-Sep-18 69.25 67.53 70.01 67.48 676.87K 2.53% 9/27/2018 0.8%
12-Sep-18 70.37 69.89 71.26 69.5 800.54K 1.62% 9/28/2018 1.6%
13-Sep-18 68.59 70.24 70.28 68.35 684.94K -2.53% 10/1/2018 2.8%
14-Sep-18 68.99 68.79 69.91 67.94 611.08K 0.58% 10/2/2018 -0.1%
17-Sep-18 68.91 68.93 69.72 68.53 422.29K -0.12% 10/3/2018 1.6%
18-Sep-18 69.85 68.8 70.42 68.53 234.20K 1.36% 10/4/2018 -2.7%
19-Sep-18 71.12 69.71 71.5 69.65 125.21K 1.82% 10/5/2018 0.0%
20-Sep-18 70.8 71.39 71.81 70.73 28.40K -0.45% 10/8/2018 -0.1%
21-Sep-18 70.78 70.2 71.8 69.98 855.94K -0.03% 10/9/2018 0.9%
24-Sep-18 72.08 71.14 72.74 71.14 576.89K 1.84% 10/10/2018 -2.4%
25-Sep-18 72.28 72.25 72.78 71.89 551.28K 0.28% 10/11/2018 -3.0%
26-Sep-18 71.57 72.09 72.38 71.47 464.46K -0.98% 10/12/2018 0.5%
27-Sep-18 72.12 72.01 72.6 71.71 454.55K 0.77% 10/15/2018 0.6%
28-Sep-18 73.25 72.18 73.73 71.88 544.05K 1.57% 10/16/2018 0.2%
1-Oct-18 75.3 73.29 75.77 72.95 601.45K 2.80% 10/17/2018 -3.0%
2-Oct-18 75.23 75.42 75.91 74.93 463.62K -0.09% 10/18/2018 -1.6%
3-Oct-18 76.41 75.12 76.9 74.3 698.82K 1.57% 10/19/2018 0.7%
4-Oct-18 74.33 76.18 76.47 73.88 687.95K -2.72% 10/22/2018 0.1%
5-Oct-18 74.34 74.67 75.22 73.83 613.22K 0.01% 10/23/2018 -4.0%
8-Oct-18 74.29 74.4 74.58 73.07 554.94K -0.07% 10/24/2018 0.6%
9-Oct-18 74.96 74.21 75.28 74 623.54K 0.90% 10/25/2018 0.8%
10-Oct-18 73.17 74.66 75.08 72.38 652.74K -2.39% 10/26/2018 0.4%
11-Oct-18 70.97 72.68 72.76 70.51 783.96K -3.01% 10/29/2018 -0.8%
12-Oct-18 71.34 70.99 72.01 70.64 626.67K 0.52% 10/30/2018 -1.3%
15-Oct-18 71.78 71.85 72.7 70.85 568.61K 0.62% 10/31/2018 -1.3%
16-Oct-18 71.92 71.72 72.29 71.02 535.00K 0.20% 11/1/2018 -2.5%
17-Oct-18 69.75 72.17 72.43 69.43 651.58K -3.02% 11/2/2018 -0.9%
18-Oct-18 68.65 70.03 70.03 68.47 215.34K -1.58% 11/5/2018 -0.1%
19-Oct-18 69.12 68.68 69.77 68.56 108.31K 0.68% 11/6/2018 -1.4%
22-Oct-18 69.17 69.41 69.65 68.27 27.42K 0.07% 11/7/2018 -0.9%
23-Oct-18 66.43 69.55 69.66 65.74 853.27K -3.96% 11/8/2018 -1.6%
24-Oct-18 66.82 66.17 67.72 66.05 775.96K 0.59% 11/9/2018 -0.8%
25-Oct-18 67.33 66.36 67.65 65.99 573.10K 0.76% 11/12/2018 -0.4%
26-Oct-18 67.59 66.95 67.88 66.2 595.21K 0.39% 11/13/2018 -7.1%
29-Oct-18 67.04 67.55 67.95 66.29 477.49K -0.81% 11/14/2018 1.0%
30-Oct-18 66.18 66.68 67.26 65.33 680.44K -1.28% 11/15/2018 0.4%
31-Oct-18 65.31 66.32 67 64.81 666.49K -1.31% 11/16/2018 0.0%
 1-Nov-18 63.69 64.88 65.39 63.11 790.29K -2.48% 11/19/2018 0.5%
2-Nov-18 63.14 63.5 63.95 62.63 708.91K -0.86% 11/20/2018 -5.9%
5-Nov-18 63.1 62.99 64.14 62.52 609.13K -0.06% 11/21/2018 2.3%
6-Nov-18 62.21 62.7 63.32 61.31 761.24K -1.41% 11/22/2018 -1.1%
7-Nov-18 61.67 61.74 63.18 61.2 866.63K -0.87% 11/23/2018 -6.7%
8-Nov-18 60.67 61.64 62.42 60.4 764.55K -1.62% 11/26/2018 2.4%
9-Nov-18 60.19 60.75 60.79 59.26 821.73K -0.79% 11/27/2018 -0.1%
12-Nov-18 59.93 60.7 61.28 58.68 806.22K -0.43% 11/28/2018 -2.5%
13-Nov-18 55.69 58.88 59.35 54.75 1.10M -7.07% 11/29/2018 2.3%
14-Nov-18 56.25 55.27 57.37 55.13 844.70K 1.01% 11/30/2018 -1.0%
15-Nov-18 56.46 56.02 57.26 55.59 256.50K 0.37% 12/3/2018 4.0%
16-Nov-18 56.46 56.58 57.96 55.89 159.00K 0.00% 12/4/2018 0.6%
19-Nov-18 56.76 56.72 57.33 55.08 33.58K 0.53% 12/5/2018 -0.7%
20-Nov-18 53.43 57.39 57.44 52.77 983.12K -5.87% 12/6/2018 -2.7%
21-Nov-18 54.63 53.39 55.86 53.39 734.28K 2.25% 12/7/2018 2.2%
22-Nov-18 54.02 54.64 54.82 53.53 - -1.12% 12/10/2018 -3.1%
23-Nov-18 50.42 54.66 54.82 50.15 1.01M -6.66% 12/11/2018 1.3%
26-Nov-18 51.63 50.62 52.25 50.1 663.11K 2.40% 12/12/2018 -1.0%
27-Nov-18 51.56 51.54 52.38 50.3 764.01K -0.14% 12/13/2018 2.8%
28-Nov-18 50.29 52.09 52.56 50.06 831.69K -2.46% 12/14/2018 -2.6%
29-Nov-18 51.45 50.31 52.2 49.41 812.72K 2.31% 12/17/2018 -2.6%
30-Nov-18 50.93 51.27 51.79 49.65 796.71K -1.01% 12/18/2018 -7.3%
3-Dec-18 52.95 52.45 53.85 52.03 758.01K 3.97% 12/19/2018 2.1%
4-Dec-18 53.25 53.13 54.55 52.43 738.13K 0.57% 12/20/2018 -2.8%
5-Dec-18 52.89 52.59 54.44 52.16 624.91K -0.68% 12/21/2018 -0.6%
6-Dec-18 51.49 52.93 53.3 50.08 987.27K -2.65% 12/24/2018 -6.7%
7-Dec-18 52.61 51.76 54.22 50.6 987.72K 2.18% 12/25/2018 1.5%
10-Dec-18 51 52.03 52.81 50.53 733.23K -3.06% 12/26/2018 7.1%
11-Dec-18 51.65 50.89 52.43 50.7 665.26K 1.27% 12/27/2018 -3.5%
12-Dec-18 51.15 51.95 52.88 50.94 730.81K -0.97% 12/28/2018 1.6%
13-Dec-18 52.58 51.2 53.27 50.35 733.63K 2.80% 12/31/2018 0.2%
14-Dec-18 51.2 52.83 52.95 50.84 526.84K -2.62% 1/1/2019 1.1%
17-Dec-18 49.88 51.25 51.87 49.01 211.26K -2.58% 1/2/2019 1.4%
18-Dec-18 46.24 49.16 49.59 45.79 120.10K -7.30% 1/3/2019 1.2%
19-Dec-18 47.2 45.93 48 45.93 37.16K 2.08% 1/4/2019 1.9%
20-Dec-18 45.88 47.39 47.51 45.67 794.13K -2.80% 1/7/2019 1.2%
21-Dec-18 45.59 46.25 46.77 45.13 694.00K -0.63% 1/8/2019 2.6%
24-Dec-18 42.53 45.45 46.24 42.36 415.86K -6.71% 1/9/2019 5.2%
25-Dec-18 43.16 43 43.25 42.88 - 1.48% 1/10/2019 0.4%
26-Dec-18 46.22 42.85 47 42.52 698.41K 7.09% 1/11/2019 -1.9%
27-Dec-18 44.61 46.58 46.7 44.37 665.59K -3.48% 1/14/2019 -2.1%
28-Dec-18 45.33 45.44 46.22 44.42 564.39K 1.61% 1/15/2019 3.2%
31-Dec-18 45.41 45.22 46.53 44.73 476.97K 0.18% 1/16/2019 0.4%
1-Jan-19 45.89 45.77 45.95 45.73 - 1.06% 1/17/2019 -0.5%
2-Jan-19 46.54 45.8 47.78 44.35 850.48K 1.42% 1/18/2019 3.3%
 3-Jan-19 47.09 46.26 47.49 45.35 788.72K 1.18% 1/21/2019 1.1%
4-Jan-19 47.96 46.9 49.22 46.65 817.28K 1.85% 1/22/2019 -3.1%
7-Jan-19 48.52 48.3 49.79 48.11 819.94K 1.17% 1/23/2019 0.1%
8-Jan-19 49.78 48.73 49.95 48.31 765.98K 2.60% 1/24/2019 1.0%
9-Jan-19 52.36 49.8 52.58 49.71 891.92K 5.18% 1/25/2019 1.1%
10-Jan-19 52.59 52.18 52.78 51.37 821.78K 0.44% 1/28/2019 -3.2%
11-Jan-19 51.59 52.28 53.31 51.18 812.34K -1.90% 1/29/2019 2.5%
14-Jan-19 50.51 51.73 52.11 50.38 791.53K -2.09% 1/30/2019 1.7%
15-Jan-19 52.11 50.78 52.3 50.64 664.18K 3.17% 1/31/2019 -0.8%
16-Jan-19 52.31 52 52.52 51.26 694.18K 0.38% 2/1/2019 2.7%
17-Jan-19 52.07 52.3 52.58 50.98 288.56K -0.46% 2/4/2019 -1.3%
18-Jan-19 53.8 52.23 53.92 52.09 193.10K 3.32% 2/5/2019 -1.7%
20-Jan-19 53.65 53.97 54.05 53.59 - -0.28% 2/6/2019 0.7%
21-Jan-19 54.24 53.66 54.48 53.58 - 1.10% 2/7/2019 -2.5%
22-Jan-19 52.57 53.73 54.24 51.8 46.03K -3.08% 2/8/2019 0.2%
23-Jan-19 52.62 52.95 53.64 51.86 702.87K 0.10% 2/11/2019 -0.6%
24-Jan-19 53.13 52.45 53.47 52.07 714.42K 0.97% 2/12/2019 1.3%
25-Jan-19 53.69 53.17 53.94 52.91 593.39K 1.05% 2/13/2019 1.5%
28-Jan-19 51.99 53.56 53.64 51.33 650.67K -3.17% 2/14/2019 1.0%
29-Jan-19 53.31 52.12 53.93 51.84 660.53K 2.54% 2/15/2019 2.2%
30-Jan-19 54.23 53.24 54.93 53.09 731.31K 1.73% 2/18/2019 -0.1%
31-Jan-19 53.79 54.28 55.37 53.62 718.65K -0.81% 2/19/2019 -0.3%
1-Feb-19 55.26 54.01 55.66 53.37 689.57K 2.73% 2/20/2019 1.5%
4-Feb-19 54.56 55.32 55.75 53.29 622.47K -1.27% 2/21/2019 0.1%
5-Feb-19 53.66 54.86 55.21 53.47 609.76K -1.65% 2/22/2019 0.5%
6-Feb-19 54.01 53.73 54.3 52.86 606.72K 0.65% 2/25/2019 -3.1%
7-Feb-19 52.64 53.94 54.21 51.8 749.01K -2.54% 2/26/2019 0.0%
8-Feb-19 52.72 52.59 52.99 52.08 621.00K 0.15% 2/27/2019 2.6%
11-Feb-19 52.41 52.66 52.78 51.23 750.24K -0.59% 2/28/2019 0.5%
12-Feb-19 53.1 52.47 54.05 52.29 708.31K 1.32% 3/1/2019 -2.5%
13-Feb-19 53.9 53.35 54.6 53.27 706.55K 1.51% 3/4/2019 1.4%
14-Feb-19 54.41 53.96 54.68 53.08 623.55K 0.95% 3/5/2019 -0.1%
15-Feb-19 55.59 54.48 55.87 54.24 276.91K 2.17% 3/6/2019 -0.6%
17-Feb-19 56.33 56.17 56.39 56.11 - 1.33% 3/7/2019 0.8%
18-Feb-19 56.27 56.33 56.73 56.12 - -0.11% 3/8/2019 -1.0%
19-Feb-19 56.09 55.78 56.33 55.29 153.73K -0.32% 3/11/2019 1.3%
20-Feb-19 56.92 55.94 57.55 55.48 37.68K 1.48% 3/12/2019 0.1%
21-Feb-19 56.96 57.24 57.61 56.64 546.20K 0.07% 3/13/2019 2.4%
22-Feb-19 57.26 56.84 57.81 56.71 513.44K 0.53% 3/14/2019 0.6%
25-Feb-19 55.48 57.17 57.53 55.08 723.01K -3.11% 3/15/2019 -0.2%
26-Feb-19 55.5 55.46 56.08 55.02 538.92K 0.04% 3/18/2019 1.0%
27-Feb-19 56.94 55.95 57.39 55.72 577.23K 2.59% 3/19/2019 -0.1%
28-Feb-19 57.22 57 57.43 56.43 496.68K 0.49% 3/20/2019 1.4%
1-Mar-19 55.8 57.22 57.88 55.57 684.19K -2.48% 3/21/2019 0.3%
4-Mar-19 56.59 55.83 57 55.81 549.40K 1.42% 3/22/2019 -1.6%
 5-Mar-19 56.56 56.45 57.19 56.09 538.40K -0.05% 3/25/2019 -0.4%
6-Mar-19 56.22 56.28 56.4 55.42 637.68K -0.60% 3/26/2019 1.9%
7-Mar-19 56.66 56.2 56.99 56.08 628.82K 0.78% 3/27/2019 -0.9%
8-Mar-19 56.07 56.43 56.51 54.52 747.36K -1.04% 3/28/2019 -0.2%
11-Mar-19 56.79 56.07 57.01 55.96 597.16K 1.28% 3/29/2019 1.4%
12-Mar-19 56.87 56.76 57.55 56.74 652.80K 0.14% 4/1/2019 2.4%
13-Mar-19 58.26 57.09 58.48 57.01 610.62K 2.44% 4/2/2019 1.6%
14-Mar-19 58.61 58.35 58.74 58 567.60K 0.60% 4/3/2019 -0.2%
15-Mar-19 58.52 58.51 58.95 57.74 507.39K -0.15% 4/4/2019 -0.6%
18-Mar-19 59.09 58.45 59.23 58.05 157.24K 0.97% 4/5/2019 1.6%
19-Mar-19 59.03 59.01 59.57 58.62 114.82K -0.10% 4/8/2019 2.1%
20-Mar-19 59.83 59.02 60.12 58.39 31.13K 1.36% 4/9/2019 -0.7%
21-Mar-19 59.98 59.99 60.39 59.66 655.38K 0.25% 4/10/2019 1.0%
22-Mar-19 59.04 59.87 60.07 58.28 738.84K -1.57% 4/11/2019 -1.6%
25-Mar-19 58.82 58.98 59.35 58.17 705.40K -0.37% 4/12/2019 0.5%
26-Mar-19 59.94 59.12 60.38 59.04 685.99K 1.90% 4/15/2019 -0.8%
27-Mar-19 59.41 60.03 60.22 58.81 732.15K -0.88% 4/16/2019 1.0%
28-Mar-19 59.3 59.4 59.56 58.2 712.21K -0.19% 4/17/2019 -0.5%
29-Mar-19 60.14 59.53 60.73 59.41 705.56K 1.42% 4/18/2019 0.4%
1-Apr-19 61.59 60.24 61.8 60.13 670.81K 2.41% 4/19/2019 0.4%
2-Apr-19 62.58 61.81 62.75 61.6 793.23K 1.61% 4/22/2019 2.7%
3-Apr-19 62.46 62.64 62.99 62.05 799.67K -0.19% 4/23/2019 0.9%
4-Apr-19 62.1 62.5 62.77 61.89 684.97K -0.58% 4/24/2019 -0.6%
5-Apr-19 63.08 62.18 63.34 61.82 686.86K 1.58% 4/25/2019 -1.0%
8-Apr-19 64.4 63.33 64.48 63.13 895.77K 2.09% 4/26/2019 -2.9%
9-Apr-19 63.98 64.4 64.79 63.68 790.68K -0.65% 4/29/2019 0.3%
10-Apr-19 64.61 64.22 64.7 64.05 722.22K 0.98% 4/30/2019 0.7%
11-Apr-19 63.58 64.48 64.49 63.31 760.50K -1.59% 5/1/2019 -0.5%
12-Apr-19 63.89 63.71 64.65 63.66 625.59K 0.49% 5/2/2019 -2.8%
15-Apr-19 63.4 63.76 63.84 63.03 555.86K -0.77% 5/3/2019 0.2%
16-Apr-19 64.05 63.57 64.37 62.99 547.47K 1.03% 5/6/2019 0.5%
17-Apr-19 63.76 64.32 64.61 63.66 235.38K -0.45% 5/7/2019 -1.4%
18-Apr-19 64 63.75 64.16 63.46 148.24K 0.38% 5/8/2019 1.2%
22-Apr-19 65.7 64 65.92 64 30.14K 2.66% 5/9/2019 -0.7%
23-Apr-19 66.3 65.75 66.6 65.58 700.60K 0.91% 5/10/2019 -0.1%
24-Apr-19 65.89 66.17 66.43 65.66 678.39K -0.62% 5/13/2019 -1.0%
25-Apr-19 65.21 65.81 66.28 64.9 603.00K -1.03% 5/14/2019 1.2%
26-Apr-19 63.3 65.13 65.18 62.28 1.00M -2.93% 5/15/2019 0.4%
29-Apr-19 63.5 62.95 63.69 62.46 654.08K 0.32% 5/16/2019 1.4%
30-Apr-19 63.91 63.58 64.75 63.3 750.49K 0.65% 5/17/2019 -0.2%
1-May-19 63.6 63.4 63.93 62.77 676.87K -0.49% 5/20/2019 0.5%
2-May-19 61.81 63.61 63.68 60.95 914.66K -2.81% 5/21/2019 -0.2%
3-May-19 61.94 61.55 62.52 61.3 646.87K 0.21% 5/22/2019 -2.5%
6-May-19 62.25 61.43 62.95 60.04 768.81K 0.50% 5/23/2019 -5.7%
7-May-19 61.4 62.17 62.49 60.66 842.81K -1.37% 5/24/2019 1.2%
 8-May-19 62.12 61.44 62.37 61.07 791.77K 1.17% 5/27/2019 0.7%
9-May-19 61.7 62.02 62.21 60.92 769.58K -0.68% 5/28/2019 0.0%
10-May-19 61.66 61.64 62.49 61.42 786.49K -0.06% 5/29/2019 -0.6%
13-May-19 61.04 61.65 63.33 60.64 1.00M -1.01% 5/30/2019 -3.8%
14-May-19 61.78 60.86 62.11 60.69 751.67K 1.21% 5/31/2019 -5.5%
15-May-19 62.02 61.37 62.34 60.85 723.00K 0.39% 6/3/2019 -0.5%
16-May-19 62.87 62.12 63.48 62.08 545.68K 1.37% 6/4/2019 0.4%
17-May-19 62.76 63.12 63.64 62.52 215.80K -0.17% 6/5/2019 -3.4%
20-May-19 63.1 62.93 63.81 62.45 131.89K 0.54% 6/6/2019 1.8%
21-May-19 62.99 63.22 63.6 62.75 28.91K -0.17% 6/7/2019 2.7%
22-May-19 61.42 62.95 63 61.03 766.73K -2.49% 6/10/2019 -1.4%
23-May-19 57.91 61.31 61.41 57.33 1.11M -5.71% 6/11/2019 0.0%
24-May-19 58.63 58.21 59.1 57.5 758.10K 1.24% 6/12/2019 -4.0%
26-May-19 58.77 58.94 59 58.67 - 0.24% 6/13/2019 2.2%
27-May-19 59.16 58.77 59.26 58.14 - 0.66% 6/14/2019 0.4%
28-May-19 59.14 58.94 59.57 58.13 1.02M -0.03% 6/17/2019 -1.1%
29-May-19 58.81 59.07 59.14 56.88 1.12M -0.56% 6/18/2019 3.8%
30-May-19 56.59 59.12 59.7 56.33 842.28K -3.77% 6/19/2019 -0.3%
31-May-19 53.5 56.46 56.61 53.05 1.03M -5.46% 6/20/2019 5.4%
3-Jun-19 53.25 53.42 54.63 52.11 984.31K -0.47% 6/21/2019 1.4%
4-Jun-19 53.48 52.89 53.78 52.43 831.63K 0.43% 6/24/2019 0.8%
5-Jun-19 51.68 52.86 53.41 50.6 943.19K -3.37% 6/25/2019 -0.1%
6-Jun-19 52.59 51.66 53.3 51.17 790.07K 1.76% 6/26/2019 2.7%
7-Jun-19 53.99 53.1 54.32 52.62 828.13K 2.66% 6/27/2019 0.1%
10-Jun-19 53.26 54.24 54.84 53.05 687.15K -1.35% 6/28/2019 -1.6%
11-Jun-19 53.27 53.43 54.04 52.91 642.94K 0.02% 7/1/2019 1.1%
12-Jun-19 51.14 53.04 53.05 50.72 786.11K -4.00% 7/2/2019 -4.8%
13-Jun-19 52.28 51.07 53.45 50.92 945.02K 2.23% 7/3/2019 1.9%
14-Jun-19 52.51 52.18 52.98 51.7 574.23K 0.44% 7/4/2019 -0.9%
17-Jun-19 51.93 52.5 52.74 51.58 397.87K -1.10% 7/5/2019 1.3%
18-Jun-19 53.9 51.95 54.31 51.5 181.64K 3.79% 7/8/2019 0.3%
19-Jun-19 53.76 54.09 54.42 53.28 122.84K -0.26% 7/9/2019 0.3%
20-Jun-19 56.65 54.12 57.02 54.11 27.88K 5.38% 7/10/2019 4.5%
21-Jun-19 57.43 57.26 57.98 56.66 676.05K 1.38% 7/11/2019 -0.4%
24-Jun-19 57.9 57.72 58.22 56.75 597.16K 0.82% 7/12/2019 0.0%
25-Jun-19 57.83 57.74 58.84 57.2 673.14K -0.12% 7/15/2019 -1.1%
26-Jun-19 59.38 58.84 59.93 58.65 686.82K 2.68% 7/16/2019 -3.3%
27-Jun-19 59.43 59.27 59.73 58.61 531.41K 0.08% 7/17/2019 -1.5%
28-Jun-19 58.47 59.22 59.8 57.75 556.10K -1.62% 7/18/2019 -2.6%
1-Jul-19 59.09 59.27 60.28 58.34 674.89K 1.06% 7/19/2019 0.6%
2-Jul-19 56.25 59.14 59.43 56.09 878.94K -4.81% 7/22/2019 1.1%
3-Jul-19 57.34 56.49 57.48 56.04 600.13K 1.94% 7/23/2019 1.0%
4-Jul-19 56.8 57.41 57.57 56.48 - -0.94% 7/24/2019 -1.6%
5-Jul-19 57.51 57.38 57.82 56.29 698.02K 1.25% 7/25/2019 0.3%
8-Jul-19 57.66 57.77 58.46 57.3 540.86K 0.26% 7/26/2019 0.3%
 9-Jul-19 57.83 57.56 59.1 57.29 551.87K 0.29% 7/29/2019 1.2%
10-Jul-19 60.43 58.4 60.53 58.35 690.66K 4.50% 7/30/2019 2.1%
11-Jul-19 60.2 60.44 60.94 60.14 573.02K -0.38% 7/31/2019 0.9%
12-Jul-19 60.21 60.46 60.74 59.93 469.03K 0.02% 8/1/2019 -7.9%
15-Jul-19 59.58 60.25 60.92 59.2 566.82K -1.05% 8/2/2019 3.2%
16-Jul-19 57.62 59.26 60.06 57.07 712.54K -3.29% 8/5/2019 -1.7%
17-Jul-19 56.78 57.52 58.36 56.21 504.43K -1.46% 8/6/2019 -1.9%
18-Jul-19 55.3 56.6 57.32 54.72 215.36K -2.61% 8/7/2019 -4.7%
19-Jul-19 55.63 55.72 56.36 54.99 105.22K 0.60% 8/8/2019 2.8%
22-Jul-19 56.22 56.22 56.84 55.72 24.30K 1.06% 8/9/2019 3.7%
23-Jul-19 56.77 56.17 57.47 55.74 521.88K 0.98% 8/12/2019 0.8%
24-Jul-19 55.88 57.23 57.64 55.33 745.25K -1.57% 8/13/2019 4.0%
25-Jul-19 56.02 55.9 56.99 55.81 559.28K 0.25% 8/14/2019 -3.3%
26-Jul-19 56.2 55.93 56.57 55.68 476.79K 0.32% 8/15/2019 -1.4%
29-Jul-19 56.87 56.2 57.1 55.81 529.74K 1.19% 8/16/2019 0.7%
30-Jul-19 58.05 57.07 58.47 56.96 547.40K 2.07% 8/19/2019 2.4%
31-Jul-19 58.58 58.34 58.82 57.81 614.00K 0.91% 8/20/2019 0.2%
1-Aug-19 53.95 57.85 57.99 53.59 886.75K -7.90% 8/21/2019 -1.2%
2-Aug-19 55.66 54.54 56.05 54.15 739.81K 3.17% 8/22/2019 -0.6%
5-Aug-19 54.69 55.38 55.61 54.22 823.84K -1.74% 8/23/2019 -2.1%
6-Aug-19 53.63 54.95 55.42 53.29 682.79K -1.94% 8/26/2019 -1.0%
7-Aug-19 51.09 53.42 53.77 50.52 1.06M -4.74% 8/27/2019 2.4%
8-Aug-19 52.54 52.33 53.06 51.94 724.76K 2.84% 8/28/2019 1.6%
9-Aug-19 54.5 52.88 54.92 52.37 726.39K 3.73% 8/29/2019 1.7%
12-Aug-19 54.93 54.32 55.18 53.54 611.03K 0.79% 8/30/2019 -2.8%
13-Aug-19 57.1 54.73 57.47 54.21 783.49K 3.95% 9/2/2019 -0.3%
14-Aug-19 55.23 56.74 56.85 53.97 718.29K -3.27% 9/3/2019 -1.3%
15-Aug-19 54.47 54.9 55.33 53.77 527.87K -1.38% 9/4/2019 4.3%
16-Aug-19 54.87 54.74 55.67 54.26 168.35K 0.73% 9/5/2019 0.1%
19-Aug-19 56.21 54.96 56.41 54.84 113.57K 2.44% 9/6/2019 0.4%
20-Aug-19 56.34 56.1 56.6 55.28 47.45K 0.23% 9/9/2019 2.4%
21-Aug-19 55.68 56.05 57.13 55.55 704.04K -1.17% 9/10/2019 -0.8%
22-Aug-19 55.35 55.94 56.46 54.85 621.57K -0.59% 9/11/2019 -2.9%
23-Aug-19 54.17 55.35 55.6 53.24 807.15K -2.13% 9/12/2019 -1.2%
26-Aug-19 53.64 53.25 55.26 52.96 679.02K -0.98% 9/13/2019 -0.4%
27-Aug-19 54.93 53.76 55.72 53.69 596.62K 2.40% 9/16/2019 14.7%
28-Aug-19 55.78 55.71 56.75 55.34 674.05K 1.55% 9/17/2019 -5.7%
29-Aug-19 56.71 55.88 56.89 55.43 630.76K 1.67% 9/18/2019 -2.1%
30-Aug-19 55.1 56.63 56.72 54.55 708.27K -2.84% 9/19/2019 0.0%
1-Sep-19 54.8 55 55 54.56 - -0.54% 9/20/2019 -0.1%
2-Sep-19 54.66 54.81 55.22 54.36 - -0.26% 9/23/2019 1.0%
3-Sep-19 53.94 55 55.24 52.84 970.80K -1.32% 9/24/2019 -2.3%
4-Sep-19 56.26 53.92 56.58 53.84 682.30K 4.30% 9/25/2019 -1.4%
5-Sep-19 56.3 55.95 57.76 55.75 712.47K 0.07% 9/26/2019 -0.1%
6-Sep-19 56.52 56.19 56.95 54.83 714.29K 0.39% 9/27/2019 -0.9%
 9-Sep-19 57.85 56.8 58.16 56.58 646.99K 2.35% 9/30/2019 -3.3%
10-Sep-19 57.4 58.03 58.76 57.2 755.47K -0.78% 10/1/2019 -0.8%
11-Sep-19 55.75 57.89 58.3 55.61 858.77K -2.87% 10/2/2019 -1.8%
12-Sep-19 55.09 55.93 56.34 54 845.98K -1.18% 10/3/2019 -0.4%
13-Sep-19 54.85 55.15 55.68 54.44 599.47K -0.44% 10/4/2019 0.7%
16-Sep-19 62.9 61.48 63.38 58.77 1.40M 14.68% 10/7/2019 -0.1%
17-Sep-19 59.34 61.96 62.59 58.46 993.24K -5.66% 10/8/2019 -0.2%
18-Sep-19 58.11 58.81 59.43 57.67 216.96K -2.07% 10/9/2019 -0.1%
19-Sep-19 58.13 58.2 59.54 58.01 112.33K 0.03% 10/10/2019 1.8%
20-Sep-19 58.09 58.65 59.1 57.79 37.98K -0.07% 10/11/2019 2.2%
23-Sep-19 58.64 59.25 59.39 57.37 526.79K 0.95% 10/14/2019 -2.0%
24-Sep-19 57.29 58.44 58.49 56.69 591.53K -2.30% 10/15/2019 -1.5%
25-Sep-19 56.49 56.7 57.02 55.55 563.55K -1.40% 10/16/2019 1.0%
26-Sep-19 56.41 56.69 56.84 55.41 599.65K -0.14% 10/17/2019 1.1%
27-Sep-19 55.91 56.51 56.76 54.75 712.97K -0.89% 10/18/2019 -0.3%
30-Sep-19 54.07 56.54 56.57 53.98 532.52K -3.29% 10/21/2019 -0.9%
1-Oct-19 53.62 54.28 54.84 53.05 589.18K -0.83% 10/22/2019 1.6%
2-Oct-19 52.64 54 54.42 52.17 590.31K -1.83% 10/23/2019 3.3%
3-Oct-19 52.45 52.47 52.91 50.99 642.47K -0.36% 10/24/2019 0.5%
4-Oct-19 52.81 52.29 53.35 52.04 541.10K 0.69% 10/25/2019 0.8%
7-Oct-19 52.75 52.69 54.06 52.59 549.02K -0.11% 10/28/2019 -1.5%
8-Oct-19 52.63 52.81 53.27 51.81 658.32K -0.23% 10/29/2019 -0.5%
9-Oct-19 52.59 52.57 53.74 52.31 632.67K -0.08% 10/30/2019 -0.9%
10-Oct-19 53.55 52.69 53.97 51.38 613.94K 1.83% 10/31/2019 -1.6%
11-Oct-19 54.7 53.88 54.93 53.64 741.70K 2.15% 11/1/2019 3.7%
14-Oct-19 53.59 54.9 54.9 52.77 467.64K -2.03% 11/4/2019 0.6%
15-Oct-19 52.81 53.51 53.79 52.39 511.25K -1.46% 11/5/2019 1.2%
16-Oct-19 53.36 52.92 53.74 52.51 451.64K 1.04% 11/6/2019 -1.5%
17-Oct-19 53.93 52.99 54.16 52.62 418.42K 1.07% 11/7/2019 1.4%
18-Oct-19 53.78 54.09 54.62 53.35 174.48K -0.28% 11/8/2019 0.2%
21-Oct-19 53.31 53.71 54.03 52.71 95.98K -0.87% 11/11/2019 0.2%
22-Oct-19 54.16 53.39 54.62 53.1 33.92K 1.59% 11/12/2019 0.2%
23-Oct-19 55.97 54.3 56.07 53.62 620.20K 3.34% 11/13/2019 0.2%
24-Oct-19 56.23 55.9 56.51 55.41 480.76K 0.46% 11/14/2019 0.2%
25-Oct-19 56.66 56.07 56.74 55.6 445.02K 0.76% 11/15/2019 0.2%
28-Oct-19 55.81 56.65 56.92 55.58 437.02K -1.50% 11/18/2019 0.2%
29-Oct-19 55.54 55.8 55.91 54.61 521.46K -0.48% 11/19/2019 0.2%
30-Oct-19 55.06 55.53 55.73 54.42 659.33K -0.86% 11/20/2019 0.2%
31-Oct-19 54.18 54.9 55.59 53.71 677.42K -1.60% 11/21/2019 0.2%
1-Nov-19 56.2 54.15 56.33 54.07 538.12K 3.73% 11/22/2019 0.2%
4-Nov-19 56.54 56.41 57.43 55.83 580.35K 0.60% 11/25/2019 0.2%
5-Nov-19 57.23 56.56 57.5 56.3 435.32K 1.22% 11/26/2019 0.2%
6-Nov-19 56.35 57.26 57.85 56.11 623.26K -1.54% 11/27/2019 0.2%
7-Nov-19 57.15 56.35 57.88 56.27 678.17K 1.42% 11/28/2019 0.2%
8-Nov-19 57.24 57.08 57.48 55.76 636.94K 0.16% 11/29/2019 0.2%
11-Nov-19 56.86 57.4 57.4 56.25 498.98K -0.66% 12/2/2019 0.2%
12-Nov-19 56.8 56.89 57.55 56.54 586.57K -0.11% 12/3/2019 0.2%
13-Nov-19 57.12 56.79 57.53 56.2 547.64K 0.56% 12/4/2019 0.2%
14-Nov-19 56.77 57.39 57.79 56.63 516.83K -0.61% 12/5/2019 0.2%
15-Nov-19 57.72 56.91 57.97 56.43 375.99K 1.67% 12/6/2019 0.2%
18-Nov-19 57.05 57.88 58.09 56.55 159.33K -1.16% 12/9/2019 0.2%
19-Nov-19 55.21 56.9 57.11 55.04 121.21K -3.23% 12/12/2019 0.2%
20-Nov-19 57.11 55.16 57.25 54.76 31.92K 3.44% 12/13/2019 0.2%
21-Nov-19 58.58 57 58.67 56.6 593.53K 2.57% 12/14/2019 0.2%
22-Nov-19 57.77 58.31 58.74 57.5 508.24K -1.38% 12/15/2019 0.2%
25-Nov-19 58.01 57.92 58.15 57.21 420.64K 0.42% 12/16/2019 0.2%
26-Nov-19 58.41 57.92 58.56 57.76 443.82K 0.69% 12/19/2019 0.2%
27-Nov-19 58.11 58.27 58.68 57.51 454.26K -0.51% 12/20/2019 0.2%
28-Nov-19 58.08 57.97 58.29 57.64 - -0.05% 12/21/2019 0.2%
29-Nov-19 55.17 58.13 58.3 55.02 718.72K -5.01% 12/22/2019 0.2%
2-Dec-19 55.96 55.47 56.67 55.42 616.42K 1.43% 12/23/2019 0.2%
3-Dec-19 56.1 55.96 56.8 55.35 560.55K 0.25% 12/26/2019 0.2%
4-Dec-19 58.43 56.43 58.66 56.28 760.54K 4.15% 12/29/2019 0.2%
5-Dec-19 58.43 58.36 59.12 58.1 649.46K 0.00% 12/30/2019 0.2%
6-Dec-19 59.2 58.32 59.85 57.7 679.61K 1.32% 12/31/2019 0.2%
9-Dec-19 59.02 59.11 59.25 58.23 511.56K -0.30% 1/1/2020 0.2%
10-Dec-19 59.24 58.92 59.52 58.52 566.82K 0.37% 1/2/2020 0.2%
11-Dec-19 58.76 59.06 59.22 58.11 589.65K -0.81% 1/5/2020 0.2%
12-Dec-19 59.18 58.88 59.72 58.75 530.85K 0.71% 1/6/2020 0.2%
13-Dec-19 60.07 59.36 60.48 59.27 512.29K 1.50% 1/7/2020 0.2%
16-Dec-19 60.21 59.87 60.34 59.71 347.40K 0.23% 1/8/2020 0.2%
17-Dec-19 60.94 60.23 61.06 60.03 163.74K 1.21% 1/9/2020 0.2%
18-Dec-19 60.93 60.55 61.18 60.32 131.07K -0.02% 1/12/2020 0.2%
19-Dec-19 61.22 60.86 61.47 60.79 35.46K 0.48% 1/13/2020 0.2%
20-Dec-19 60.44 61.11 61.2 60.02 552.52K -1.27% 1/14/2020 0.2%
23-Dec-19 60.52 60.41 60.77 60.1 314.71K 0.13% 1/17/2020 0.2%
24-Dec-19 61.11 60.63 61.16 60.47 204.54K 0.97% 1/18/2020 0.2%
25-Dec-19 61.19 61.45 61.52 61.17 - 0.13% 1/19/2020 0.2%
26-Dec-19 61.68 61.2 61.83 61.06 265.09K 0.80% 1/20/2020 0.2%
27-Dec-19 61.72 61.73 61.97 61.24 351.90K 0.06% 1/21/2020 0.2%
30-Dec-19 61.68 61.71 62.34 61.09 427.15K -0.06% 1/24/2020 0.2%
31-Dec-19 61.06 61.68 61.88 60.63 494.54K -1.01% 1/25/2020 0.2%
1-Jan-20 61.33 61.52 61.54 61.33 - 0.44% 1/26/2020 0.2%
2-Jan-20 61.18 61.6 61.6 60.64 486.87K -0.24% 1/29/2020 0.2%
3-Jan-20 63.05 61.18 64.09 61.13 885.86K 3.06% 1/30/2020 0.2%
6-Jan-20 63.27 63.71 64.72 62.64 724.24K 0.35% 1/31/2020 0.2%
7-Jan-20 62.7 62.91 63.15 62.11 582.65K -0.90%
8-Jan-20 59.61 62.84 65.65 59.15 1.21M -4.93%
9-Jan-20 59.56 59.99 60.31 58.66 750.93K -0.08%
10-Jan-20 59.04 59.61 59.78 58.85 596.19K -0.87%
13-Jan-20 58.08 59.04 59.27 57.91 584.00K -1.63%
14-Jan-20 58.23 58.03 58.72 57.72 507.71K 0.26%
15-Jan-20 57.81 58.2 58.36 57.36 433.17K -0.72%
16-Jan-20 58.52 58.1 58.87 57.56 182.87K 1.23%
17-Jan-20 58.54 58.59 58.98 58.27 122.56K 0.03%
19-Jan-20 59.27 59.36 59.66 59.2 - 1.25%
20-Jan-20 58.73 59.28 59.32 58.56 - -0.91%
21-Jan-20 58.34 59.17 59.73 57.68 50.18K -0.66%
22-Jan-20 56.74 58.26 58.38 56.03 620.12K -2.74%
23-Jan-20 55.59 56.11 56.27 54.77 704.00K -2.03%
24-Jan-20 54.19 55.69 55.95 53.85 586.20K -2.52%
27-Jan-20 53.14 53.7 53.71 52.13 712.88K -1.94%
28-Jan-20 53.48 52.77 54.06 52.68 633.96K 0.64%
29-Jan-20 53.33 53.97 54.37 52.81 624.98K -0.28%
30-Jan-20 52.14 53.09 53.2 51.66 720.12K -2.23%
31-Jan-20 51.56 52.92 53.36 50.97 827.91K -1.11%
Date Price Open High Low Vol. Change % 2/2/2015 -0.7%
2-Feb-15 2.511 2.51 2.546 2.507 0.40K -0.67% 2/3/2015 3.5%
3-Feb-15 2.6 2.585 2.613 2.565 0.28K 3.54% 2/4/2015 0.5%
4-Feb-15 2.612 2.603 2.617 2.587 0.37K 0.46% 2/5/2015 0.0%
5-Feb-15 2.612 2.589 2.627 2.561 0.23K 0.00% 2/6/2015 -0.3%
6-Feb-15 2.603 2.603 2.607 2.587 0.21K -0.34% 2/9/2015 -0.2%
9-Feb-15 2.599 2.588 2.603 2.578 0.31K -0.15% 2/10/2015 -1.4%
10-Feb-15 2.562 2.59 2.59 2.549 0.30K -1.42% 2/11/2015 -0.4%
11-Feb-15 2.553 2.558 2.582 2.552 0.23K -0.35% 2/12/2015 2.2%
12-Feb-15 2.609 2.6 2.623 2.589 0.35K 2.19% 2/13/2015 0.2%
13-Feb-15 2.614 2.627 2.63 2.608 0.24K 0.19% 2/16/2015 0.2%
17-Feb-15 2.595 2.61 2.625 2.568 0.33K -0.73% 2/17/2015 -0.7%
18-Feb-15 2.639 2.622 2.642 2.619 0.31K 1.70% 2/18/2015 1.7%
19-Feb-15 2.642 2.619 2.643 2.603 0.23K 0.11% 2/19/2015 0.1%
20-Feb-15 2.611 2.626 2.633 2.603 0.24K -1.17% 2/20/2015 -1.2%
23-Feb-15 2.639 2.611 2.65 2.605 0.31K 1.07% 2/23/2015 1.1%
24-Feb-15 2.712 2.65 2.716 2.65 1.03K 2.77% 2/24/2015 2.8%
25-Feb-15 2.708 2.666 2.704 2.662 0.19K -0.15% 2/25/2015 -0.2%
26-Feb-15 2.714 2.661 2.732 2.656 14.11K 0.22% 2/26/2015 0.2%
27-Feb-15 2.716 2.721 2.725 2.686 2.71K 0.07% 2/27/2015 0.1%
2-Mar-15 2.711 2.73 2.744 2.701 1.22K -0.18% 3/2/2015 -0.2%
3-Mar-15 2.674 2.705 2.705 2.65 1.08K -1.36% 3/3/2015 -1.4%
4-Mar-15 2.677 2.672 2.691 2.658 0.63K 0.11% 3/4/2015 0.1%
5-Mar-15 2.672 2.683 2.693 2.667 0.57K -0.19% 3/5/2015 -0.2%
6-Mar-15 2.629 2.667 2.672 2.624 0.80K -1.61% 3/6/2015 -1.6%
9-Mar-15 2.687 2.62 2.693 2.62 0.41K 2.21% 3/9/2015 2.2%
10-Mar-15 2.635 2.686 2.686 2.618 0.72K -1.94% 3/10/2015 -1.9%
11-Mar-15 2.623 2.642 2.659 2.615 0.43K -0.46% 3/11/2015 -0.5%
12-Mar-15 2.675 2.629 2.695 2.616 0.49K 1.98% 3/12/2015 2.0%
13-Mar-15 2.679 2.675 2.7 2.666 0.46K 0.15% 3/13/2015 0.2%
16-Mar-15 2.678 2.677 2.692 2.67 0.45K -0.04% 3/16/2015 0.0%
17-Mar-15 2.642 2.675 2.675 2.619 0.43K -1.34% 3/17/2015 -1.3%
18-Mar-15 2.587 2.631 2.654 2.57 0.81K -2.08% 3/18/2015 -2.1%
19-Mar-15 2.675 2.632 2.678 2.63 0.22K 3.40% 3/19/2015 3.4%
20-Mar-15 2.775 2.7 2.785 2.7 0.28K 3.74% 3/20/2015 3.7%
23-Mar-15 2.808 2.8 2.924 2.785 0.38K 1.19% 3/23/2015 1.2%
24-Mar-15 2.815 2.88 2.88 2.805 0.41K 0.25% 3/24/2015 0.3%
25-Mar-15 2.805 2.805 2.81 2.8 0.83K -0.36% 3/25/2015 -0.4%
26-Mar-15 2.821 2.85 2.85 2.815 0.48K 0.57% 3/26/2015 0.6%
27-Mar-15 2.775 2.818 2.818 2.772 0.27K -1.63% 3/27/2015 -1.6%
30-Mar-15 2.788 2.765 2.796 2.764 0.67K 0.47% 3/30/2015 0.5%
31-Mar-15 2.747 2.763 2.784 2.747 0.40K -1.47% 3/31/2015 -1.5%
1-Apr-15 2.756 2.749 2.759 2.721 0.55K 0.33% 4/1/2015 0.3%
2-Apr-15 2.748 2.734 2.75 2.734 0.31K -0.29% 4/2/2015 -0.3%
3-Apr-15 2.748 2.748 2.748 2.748 - 0.00% 4/3/2015 0.0%
 6-Apr-15 2.732 2.81 2.81 2.709 0.19K -0.58% 4/6/2015 -0.6%
7-Apr-15 2.777 2.77 2.788 2.768 0.23K 1.65% 4/7/2015 1.7%
8-Apr-15 2.748 2.762 2.768 2.742 0.30K -1.04% 4/8/2015 -1.0%
9-Apr-15 2.745 2.735 2.769 2.735 0.18K -0.11% 4/9/2015 -0.1%
10-Apr-15 2.751 2.751 2.789 2.75 0.21K 0.22% 4/10/2015 0.2%
13-Apr-15 2.737 2.748 2.756 2.735 0.31K -0.51% 4/13/2015 -0.5%
14-Apr-15 2.72 2.704 2.722 2.697 0.35K -0.62% 4/14/2015 -0.6%
15-Apr-15 2.729 2.715 2.742 2.692 0.29K 0.33% 4/15/2015 0.3%
16-Apr-15 2.785 2.763 2.8 2.755 0.34K 2.05% 4/16/2015 2.1%
17-Apr-15 2.784 2.789 2.817 2.772 0.78K -0.04% 4/17/2015 0.0%
20-Apr-15 2.736 2.784 2.802 2.725 0.74K -1.72% 4/20/2015 -1.7%
21-Apr-15 2.705 2.728 2.732 2.695 0.33K -1.13% 4/21/2015 -1.1%
22-Apr-15 2.67 2.696 2.696 2.667 0.17K -1.29% 4/22/2015 -1.3%
23-Apr-15 2.698 2.667 2.695 2.666 0.17K 1.05% 4/23/2015 1.1%
24-Apr-15 2.752 2.74 2.751 2.74 0.33K 2.00% 4/24/2015 2.0%
27-Apr-15 2.774 2.76 2.785 2.76 0.53K 0.80% 4/27/2015 0.8%
28-Apr-15 2.78 2.765 2.791 2.764 0.29K 0.22% 4/28/2015 0.2%
29-Apr-15 2.795 2.78 2.8 2.755 7.29K 0.54% 4/29/2015 0.5%
30-Apr-15 2.886 2.788 2.889 2.784 2.37K 3.26% 4/30/2015 3.3%
1-May-15 2.932 2.885 2.94 2.88 1.07K 1.59% 5/1/2015 1.6%
4-May-15 2.924 2.913 2.929 2.895 0.58K -0.27% 5/4/2015 -0.3%
5-May-15 2.94 2.918 2.953 2.906 0.51K 0.55% 5/5/2015 0.6%
6-May-15 2.933 2.935 2.945 2.914 0.82K -0.24% 5/6/2015 -0.2%
7-May-15 2.926 2.932 2.936 2.913 0.59K -0.24% 5/7/2015 -0.2%
8-May-15 2.931 2.928 2.937 2.897 0.69K 0.17% 5/8/2015 0.2%
11-May-15 2.917 2.938 2.938 2.908 0.74K -0.48% 5/11/2015 -0.5%
12-May-15 2.95 2.917 2.959 2.917 0.39K 1.13% 5/12/2015 1.1%
13-May-15 2.95 2.947 2.964 2.934 0.78K 0.00% 5/13/2015 0.0%
14-May-15 2.946 2.938 2.959 2.93 0.27K -0.14% 5/14/2015 -0.1%
15-May-15 2.949 2.94 2.954 2.922 0.44K 0.10% 5/15/2015 0.1%
18-May-15 2.93 2.955 2.96 2.918 0.64K -0.64% 5/18/2015 -0.6%
19-May-15 2.861 2.923 2.923 2.85 0.59K -2.35% 5/19/2015 -2.4%
20-May-15 2.852 2.85 2.859 2.844 0.55K -0.31% 5/20/2015 -0.3%
21-May-15 2.871 2.853 2.88 2.853 0.37K 0.67% 5/21/2015 0.7%
22-May-15 2.833 2.853 2.853 2.815 0.54K -1.32% 5/22/2015 -1.3%
26-May-15 2.853 2.829 2.853 2.811 1.17K 0.71% 5/25/2015 -1.3%
27-May-15 2.816 2.841 2.841 2.805 0.48K -1.30% 5/26/2015 0.7%
28-May-15 2.793 2.783 2.8 2.78 0.60K -0.82% 5/27/2015 -1.3%
29-May-15 2.76 2.793 2.803 2.754 0.43K -1.18% 5/28/2015 -0.8%
1-Jun-15 2.741 2.764 2.765 2.736 0.34K -0.69% 5/29/2015 -1.2%
2-Jun-15 2.758 2.736 2.761 2.736 0.29K 0.62% 6/1/2015 -0.7%
3-Jun-15 2.751 2.761 2.763 2.747 0.27K -0.25% 6/2/2015 0.6%
4-Jun-15 2.716 2.728 2.735 2.707 0.27K -1.27% 6/3/2015 -0.3%
5-Jun-15 2.722 2.711 2.725 2.708 0.29K 0.22% 6/4/2015 -1.3%
8-Jun-15 2.716 2.727 2.729 2.72 0.35K -0.22% 6/5/2015 0.2%
 9-Jun-15 2.74 2.736 2.752 2.733 0.35K 0.88% 6/8/2015 -0.2%
10-Jun-15 2.772 2.747 2.773 2.747 0.23K 1.17% 6/9/2015 0.9%
11-Jun-15 2.693 2.716 2.723 2.688 0.32K -2.85% 6/10/2015 1.2%
12-Jun-15 2.7 2.686 2.701 2.686 0.33K 0.26% 6/11/2015 -2.9%
15-Jun-15 2.659 2.68 2.68 2.653 0.62K -1.52% 6/12/2015 0.3%
16-Jun-15 2.627 2.632 2.641 2.624 0.31K -1.20% 6/15/2015 -1.5%
17-Jun-15 2.623 2.625 2.643 2.618 0.27K -0.15% 6/16/2015 -1.2%
18-Jun-15 2.628 2.652 2.659 2.619 0.26K 0.19% 6/17/2015 -0.2%
19-Jun-15 2.592 2.625 2.625 2.587 0.27K -1.37% 6/18/2015 0.2%
22-Jun-15 2.588 2.593 2.594 2.583 0.19K -0.15% 6/19/2015 -1.4%
23-Jun-15 2.634 2.593 2.646 2.593 0.20K 1.78% 6/22/2015 -0.2%
24-Jun-15 2.647 2.65 2.667 2.646 0.20K 0.49% 6/23/2015 1.8%
25-Jun-15 2.646 2.642 2.651 2.642 0.26K -0.04% 6/24/2015 0.5%
26-Jun-15 2.645 2.645 2.649 2.632 0.56K -0.04% 6/25/2015 0.0%
29-Jun-15 2.639 2.638 2.66 2.621 6.77K -0.23% 6/26/2015 0.0%
30-Jun-15 2.623 2.638 2.646 2.594 1.98K -0.61% 6/29/2015 -0.2%
1-Jul-15 2.635 2.623 2.642 2.615 0.94K 0.46% 6/30/2015 -0.6%
2-Jul-15 2.635 2.639 2.65 2.628 0.63K 0.00% 7/1/2015 0.5%
6-Jul-15 2.543 2.636 2.603 2.51 1.40K -3.49% 7/2/2015 0.0%
7-Jul-15 2.451 2.545 2.545 2.39 0.92K -3.62% 7/3/2015 0.0%
8-Jul-15 2.504 2.462 2.519 2.397 0.66K 2.16% 7/6/2015 -3.5%
9-Jul-15 2.558 2.5 2.595 2.5 0.66K 2.16% 7/7/2015 -3.6%
10-Jul-15 2.546 2.56 2.56 2.536 0.97K -0.47% 7/8/2015 2.2%
13-Jul-15 2.555 2.547 2.56 2.507 0.56K 0.35% 7/9/2015 2.2%
14-Jul-15 2.545 2.551 2.551 2.527 0.41K -0.39% 7/10/2015 -0.5%
15-Jul-15 2.53 2.57 2.57 2.511 0.65K -0.59% 7/13/2015 0.4%
16-Jul-15 2.531 2.523 2.549 2.52 0.46K 0.04% 7/14/2015 -0.4%
17-Jul-15 2.505 2.535 2.537 2.495 0.39K -1.03% 7/15/2015 -0.6%
20-Jul-15 2.484 2.49 2.494 2.475 0.89K -0.84% 7/16/2015 0.0%
21-Jul-15 2.478 2.511 2.511 2.478 0.48K -0.24% 7/17/2015 -1.0%
22-Jul-15 2.432 2.45 2.45 2.432 0.38K -1.86% 7/20/2015 -0.8%
23-Jul-15 2.385 2.41 2.43 2.362 0.60K -1.93% 7/21/2015 -0.2%
24-Jul-15 2.381 2.366 2.386 2.366 0.47K -0.17% 7/22/2015 -1.9%
27-Jul-15 2.35 2.384 2.384 2.342 0.50K -1.30% 7/23/2015 -1.9%
28-Jul-15 2.403 2.348 2.409 2.348 0.57K 2.26% 7/24/2015 -0.2%
29-Jul-15 2.408 2.41 2.41 2.403 0.43K 0.21% 7/27/2015 -1.3%
30-Jul-15 2.381 2.418 2.418 2.361 1.10K -1.12% 7/28/2015 2.3%
31-Jul-15 2.368 2.369 2.386 2.354 0.75K -0.55% 7/29/2015 0.2%
3-Aug-15 2.348 2.35 2.36 2.33 0.96K -0.84% 7/30/2015 -1.1%
4-Aug-15 2.365 2.34 2.37 2.34 0.38K 0.72% 7/31/2015 -0.6%
5-Aug-15 2.353 2.353 2.359 2.353 0.59K -0.51% 8/3/2015 -0.8%
6-Aug-15 2.348 2.356 2.364 2.345 0.48K -0.21% 8/4/2015 0.7%
7-Aug-15 2.341 2.337 2.346 2.333 0.28K -0.30% 8/5/2015 -0.5%
10-Aug-15 2.408 2.348 2.416 2.348 0.28K 2.86% 8/6/2015 -0.2%
11-Aug-15 2.341 2.336 2.345 2.329 0.34K -2.78% 8/7/2015 -0.3%
12-Aug-15 2.361 2.31 2.365 2.31 0.29K 0.85% 8/10/2015 2.9%
13-Aug-15 2.365 2.384 2.393 2.364 0.28K 0.17% 8/11/2015 -2.8%
14-Aug-15 2.364 2.362 2.362 2.353 0.36K -0.04% 8/12/2015 0.9%
17-Aug-15 2.333 2.321 2.337 2.321 0.28K -1.31% 8/13/2015 0.2%
18-Aug-15 2.297 2.295 2.297 2.28 0.30K -1.54% 8/14/2015 0.0%
19-Aug-15 2.283 2.29 2.29 2.271 0.32K -0.61% 8/17/2015 -1.3%
20-Aug-15 2.323 2.318 2.329 2.311 0.26K 1.75% 8/18/2015 -1.5%
21-Aug-15 2.307 2.314 2.316 2.3 0.36K -0.69% 8/19/2015 -0.6%
24-Aug-15 2.269 2.271 2.272 2.228 0.35K -1.65% 8/20/2015 1.8%
25-Aug-15 2.323 2.265 2.313 2.265 0.37K 2.38% 8/21/2015 -0.7%
26-Aug-15 2.251 2.302 2.302 2.254 0.32K -3.10% 8/24/2015 -1.7%
27-Aug-15 2.334 2.299 2.325 2.299 0.18K 3.69% 8/25/2015 2.4%
28-Aug-15 2.346 2.336 2.368 2.309 8.23K 0.51% 8/26/2015 -3.1%
31-Aug-15 2.338 2.337 2.342 2.294 2.16K -0.34% 8/27/2015 3.7%
1-Sep-15 2.303 2.336 2.338 2.29 1.13K -1.50% 8/28/2015 0.5%
2-Sep-15 2.333 2.295 2.344 2.292 1.09K 1.30% 8/31/2015 -0.3%
3-Sep-15 2.39 2.336 2.421 2.336 0.90K 2.44% 9/1/2015 -1.5%
4-Sep-15 2.32 2.37 2.37 2.32 0.60K -2.93% 9/2/2015 1.3%
8-Sep-15 2.438 2.326 2.451 2.326 1.30K 5.09% 9/3/2015 2.4%
9-Sep-15 2.442 2.434 2.472 2.428 0.48K 0.16% 9/4/2015 -2.9%
10-Sep-15 2.454 2.43 2.473 2.43 0.55K 0.49% 9/7/2015 -2.9%
11-Sep-15 2.462 2.463 2.467 2.43 0.51K 0.33% 9/8/2015 5.1%
14-Sep-15 2.414 2.442 2.444 2.409 0.49K -1.95% 9/9/2015 0.2%
15-Sep-15 2.436 2.42 2.438 2.406 0.46K 0.91% 9/10/2015 0.5%
16-Sep-15 2.462 2.43 2.466 2.43 0.50K 1.07% 9/11/2015 0.3%
17-Sep-15 2.462 2.463 2.5 2.447 0.36K 0.00% 9/14/2015 -2.0%
18-Sep-15 2.397 2.47 2.47 2.385 0.60K -2.64% 9/15/2015 0.9%
21-Sep-15 2.398 2.385 2.413 2.385 0.33K 0.04% 9/16/2015 1.1%
22-Sep-15 2.307 2.39 2.39 2.297 0.59K -3.79% 9/17/2015 0.0%
23-Sep-15 2.305 2.303 2.322 2.3 0.35K -0.09% 9/18/2015 -2.6%
24-Sep-15 2.312 2.316 2.316 2.29 0.66K 0.30% 9/21/2015 0.0%
25-Sep-15 2.292 2.309 2.324 2.284 0.41K -0.87% 9/22/2015 -3.8%
28-Sep-15 2.256 2.29 2.29 2.245 0.33K -1.57% 9/23/2015 -0.1%
29-Sep-15 2.253 2.24 2.266 2.24 0.60K -0.13% 9/24/2015 0.3%
30-Sep-15 2.345 2.263 2.353 2.263 0.54K 4.08% 9/25/2015 -0.9%
1-Oct-15 2.308 2.341 2.38 2.305 0.42K -1.58% 9/28/2015 -1.6%
2-Oct-15 2.329 2.3 2.349 2.28 0.21K 0.91% 9/29/2015 -0.1%
5-Oct-15 2.36 2.354 2.374 2.341 0.25K 1.33% 9/30/2015 4.1%
6-Oct-15 2.359 2.357 2.375 2.356 0.25K -0.04% 10/1/2015 -1.6%
7-Oct-15 2.372 2.364 2.4 2.362 0.26K 0.55% 10/2/2015 0.9%
8-Oct-15 2.347 2.37 2.37 2.326 0.38K -1.05% 10/5/2015 1.3%
9-Oct-15 2.417 2.352 2.43 2.352 0.23K 2.98% 10/6/2015 0.0%
12-Oct-15 2.42 2.435 2.435 2.414 0.24K 0.12% 10/7/2015 0.6%
13-Oct-15 2.392 2.397 2.411 2.386 0.31K -1.16% 10/8/2015 -1.1%
14-Oct-15 2.42 2.403 2.425 2.403 0.24K 1.17% 10/9/2015 3.0%
15-Oct-15 2.426 2.423 2.436 2.409 0.29K 0.25% 10/12/2015 0.1%
16-Oct-15 2.407 2.433 2.433 2.396 0.25K -0.78% 10/13/2015 -1.2%
19-Oct-15 2.372 2.397 2.397 2.365 0.23K -1.45% 10/14/2015 1.2%
20-Oct-15 2.369 2.364 2.376 2.364 0.30K -0.13% 10/15/2015 0.3%
21-Oct-15 2.364 2.35 2.362 2.335 0.23K -0.21% 10/16/2015 -0.8%
22-Oct-15 2.385 2.363 2.405 2.363 0.22K 0.89% 10/19/2015 -1.5%
23-Oct-15 2.35 2.377 2.378 2.35 0.37K -1.47% 10/20/2015 -0.1%
26-Oct-15 2.357 2.35 2.362 2.35 0.26K 0.30% 10/21/2015 -0.2%
27-Oct-15 2.358 2.37 2.376 2.36 0.35K 0.04% 10/22/2015 0.9%
28-Oct-15 2.354 2.346 2.348 2.327 0.20K -0.17% 10/23/2015 -1.5%
29-Oct-15 2.316 2.334 2.337 2.315 0.44K -1.61% 10/26/2015 0.3%
30-Oct-15 2.313 2.321 2.321 2.305 0.35K -0.13% 10/27/2015 0.0%
2-Nov-15 2.316 2.291 2.314 2.291 0.65K 0.13% 10/28/2015 -0.2%
3-Nov-15 2.327 2.308 2.338 2.3 0.41K 0.47% 10/29/2015 -1.6%
4-Nov-15 2.32 2.337 2.341 2.316 0.39K -0.30% 10/30/2015 -0.1%
5-Nov-15 2.253 2.28 2.28 2.251 0.52K -2.89% 11/2/2015 0.1%
6-Nov-15 2.241 2.264 2.264 2.24 0.33K -0.53% 11/3/2015 0.5%
9-Nov-15 2.23 2.238 2.24 2.231 0.33K -0.49% 11/4/2015 -0.3%
10-Nov-15 2.216 2.217 2.219 2.209 0.25K -0.63% 11/5/2015 -2.9%
11-Nov-15 2.216 2.213 2.221 2.213 0.28K 0.00% 11/6/2015 -0.5%
12-Nov-15 2.173 2.2 2.2 2.164 0.31K -1.94% 11/9/2015 -0.5%
13-Nov-15 2.17 2.166 2.168 2.163 0.44K -0.14% 11/10/2015 -0.6%
16-Nov-15 2.118 2.16 2.17 2.116 0.31K -2.40% 11/11/2015 0.0%
17-Nov-15 2.106 2.12 2.12 2.098 0.28K -0.57% 11/12/2015 -1.9%
18-Nov-15 2.078 2.088 2.091 2.075 0.28K -1.33% 11/13/2015 -0.1%
19-Nov-15 2.076 2.079 2.08 2.072 0.30K -0.10% 11/16/2015 -2.4%
20-Nov-15 2.054 2.095 2.095 2.041 0.27K -1.06% 11/17/2015 -0.6%
23-Nov-15 2.019 2.013 2.02 2.005 0.29K -1.70% 11/18/2015 -1.3%
24-Nov-15 2.054 2.023 2.067 2.023 0.36K 1.73% 11/19/2015 -0.1%
25-Nov-15 2.045 2.045 2.046 2.039 0.16K -0.44% 11/20/2015 -1.1%
27-Nov-15 2.05 2.044 2.123 2.038 20.91K 0.24% 11/23/2015 -1.7%
30-Nov-15 2.045 2.062 2.075 2.033 3.75K -0.24% 11/24/2015 1.7%
1-Dec-15 2.067 2.044 2.078 2.04 1.71K 1.08% 11/25/2015 -0.4%
2-Dec-15 2.029 2.071 2.083 2.029 0.89K -1.84% 11/26/2015 -0.4%
3-Dec-15 2.056 2.038 2.057 2.025 0.67K 1.33% 11/27/2015 0.2%
4-Dec-15 2.074 2.054 2.092 2.04 0.61K 0.88% 11/30/2015 -0.2%
7-Dec-15 2.045 2.073 2.084 2.038 0.63K -1.40% 12/1/2015 1.1%
8-Dec-15 2.048 2.039 2.062 2.037 0.38K 0.15% 12/2/2015 -1.8%
9-Dec-15 2.06 2.053 2.083 2.052 0.57K 0.59% 12/3/2015 1.3%
10-Dec-15 2.065 2.058 2.067 2.052 0.33K 0.24% 12/4/2015 0.9%
11-Dec-15 2.108 2.058 2.125 2.058 0.63K 2.08% 12/7/2015 -1.4%
14-Dec-15 2.104 2.106 2.106 2.084 0.37K -0.19% 12/8/2015 0.2%
15-Dec-15 2.051 2.098 2.098 2.041 0.49K -2.52% 12/9/2015 0.6%
16-Dec-15 2.061 2.058 2.082 2.057 0.65K 0.49% 12/10/2015 0.2%
17-Dec-15 2.034 2.04 2.04 2.029 0.41K -1.31% 12/11/2015 2.1%
18-Dec-15 2.103 2.046 2.103 2.046 0.60K 3.39% 12/14/2015 -0.2%
21-Dec-15 2.129 2.103 2.13 2.103 0.35K 1.24% 12/15/2015 -2.5%
22-Dec-15 2.097 2.107 2.111 2.097 0.34K -1.50% 12/16/2015 0.5%
23-Dec-15 2.111 2.098 2.116 2.098 0.33K 0.67% 12/17/2015 -1.3%
24-Dec-15 2.111 2.109 2.111 2.105 0.19K 0.00% 12/18/2015 3.4%
28-Dec-15 2.067 2.1 2.1 2.068 0.42K -2.08% 12/21/2015 1.2%
29-Dec-15 2.125 2.127 2.135 2.127 0.37K 2.81% 12/22/2015 -1.5%
30-Dec-15 2.137 2.13 2.139 2.119 0.64K 0.56% 12/23/2015 0.7%
31-Dec-15 2.126 2.138 2.14 2.111 0.31K -0.51% 12/24/2015 0.0%
4-Jan-16 2.071 2.071 2.086 2.063 1.08K -2.59% 12/25/2015 0.0%
5-Jan-16 2.088 2.074 2.097 2.074 0.32K 0.82% 12/28/2015 -2.1%
6-Jan-16 2.08 2.079 2.083 2.071 0.52K -0.38% 12/29/2015 2.8%
7-Jan-16 2.015 2.06 2.06 1.992 0.41K -3.12% 12/30/2015 0.6%
8-Jan-16 2.017 2.018 2.018 2.009 0.35K 0.10% 12/31/2015 -0.5%
11-Jan-16 1.968 1.976 1.978 1.966 0.41K -2.43% 1/1/2016 -0.5%
12-Jan-16 1.953 1.962 1.962 1.95 0.69K -0.76% 1/4/2016 -2.6%
13-Jan-16 1.95 1.952 1.966 1.95 0.39K -0.15% 1/5/2016 0.8%
14-Jan-16 1.971 1.96 1.984 1.96 0.42K 1.08% 1/6/2016 -0.4%
15-Jan-16 1.94 1.973 1.973 1.938 0.50K -1.57% 1/7/2016 -3.1%
19-Jan-16 1.974 1.937 1.992 1.937 0.40K 1.75% 1/8/2016 0.1%
20-Jan-16 1.956 1.961 1.986 1.952 0.27K -0.91% 1/11/2016 -2.4%
21-Jan-16 1.993 1.973 1.994 1.969 0.22K 1.89% 1/12/2016 -0.8%
22-Jan-16 1.998 2.007 2.018 2 0.15K 0.25% 1/13/2016 -0.2%
25-Jan-16 1.996 2.009 2.01 1.984 0.43K -0.10% 1/14/2016 1.1%
26-Jan-16 2.034 2.032 2.041 2.022 0.35K 1.90% 1/15/2016 -1.6%
27-Jan-16 2.063 2.041 2.073 2.041 0.15K 1.43% 1/18/2016 -1.6%
28-Jan-16 2.049 2.06 2.06 2.039 0.51K -0.68% 1/19/2016 1.8%
29-Jan-16 2.064 2.051 2.062 2.048 0.22K 0.73% 1/20/2016 -0.9%
1-Feb-16 2.051 2.03 2.058 2.027 0.34K -0.63% 1/21/2016 1.9%
2-Feb-16 2.052 2.054 2.063 2.042 0.50K 0.05% 1/22/2016 0.3%
3-Feb-16 2.092 2.079 2.099 2.079 0.23K 1.95% 1/25/2016 -0.1%
4-Feb-16 2.128 2.118 2.134 2.104 0.44K 1.72% 1/26/2016 1.9%
5-Feb-16 2.1 2.107 2.107 2.084 0.32K -1.32% 1/27/2016 1.4%
8-Feb-16 2.088 2.079 2.094 2.079 0.22K -0.57% 1/28/2016 -0.7%
9-Feb-16 2.038 2.084 2.09 2.015 0.33K -2.39% 1/29/2016 0.7%
10-Feb-16 2.025 2.024 2.026 2.003 0.23K -0.64% 2/1/2016 -0.6%
11-Feb-16 2.004 2.009 2.022 2 0.39K -1.04% 2/2/2016 0.1%
12-Feb-16 2.027 2.01 2.037 2.01 0.22K 1.15% 2/3/2016 2.0%
16-Feb-16 2.049 2.047 2.082 2.046 0.31K 1.09% 2/4/2016 1.7%
17-Feb-16 2.074 2.043 2.069 2.04 0.34K 1.22% 2/5/2016 -1.3%
18-Feb-16 2.071 2.073 2.076 2.054 0.32K -0.14% 2/8/2016 -0.6%
19-Feb-16 2.075 2.072 2.083 2.071 0.29K 0.19% 2/9/2016 -2.4%
22-Feb-16 2.113 2.097 2.119 2.097 0.34K 1.83% 2/10/2016 -0.6%
23-Feb-16 2.104 2.091 2.106 2.09 0.21K -0.43% 2/11/2016 -1.0%
24-Feb-16 2.095 2.082 2.116 2.072 0.24K -0.43% 2/12/2016 1.2%
25-Feb-16 2.065 2.098 2.098 2.082 0.16K -1.43% 2/15/2016 1.2%
26-Feb-16 2.118 2.079 2.156 2.076 13.17K 2.57% 2/16/2016 1.1%
29-Feb-16 2.128 2.122 2.128 2.096 3.04K 0.47% 2/17/2016 1.2%
1-Mar-16 2.142 2.123 2.144 2.094 0.71K 0.66% 2/18/2016 -0.1%
2-Mar-16 2.178 2.142 2.196 2.14 1.54K 1.68% 2/19/2016 0.2%
3-Mar-16 2.204 2.182 2.215 2.175 0.66K 1.19% 2/22/2016 1.8%
4-Mar-16 2.271 2.208 2.3 2.208 1.08K 3.04% 2/23/2016 -0.4%
7-Mar-16 2.28 2.267 2.28 2.248 0.52K 0.40% 2/24/2016 -0.4%
8-Mar-16 2.219 2.272 2.272 2.204 0.78K -2.68% 2/25/2016 -1.4%
9-Mar-16 2.23 2.236 2.248 2.206 0.39K 0.50% 2/26/2016 2.6%
10-Mar-16 2.217 2.237 2.238 2.208 0.38K -0.58% 2/29/2016 0.5%
11-Mar-16 2.239 2.24 2.25 2.233 0.41K 0.99% 3/1/2016 0.7%
14-Mar-16 2.237 2.263 2.263 2.231 0.42K -0.09% 3/2/2016 1.7%
15-Mar-16 2.231 2.205 2.233 2.205 0.45K -0.27% 3/3/2016 1.2%
16-Mar-16 2.232 2.232 2.259 2.223 0.28K 0.04% 3/4/2016 3.0%
17-Mar-16 2.289 2.263 2.292 2.257 0.25K 2.55% 3/7/2016 0.4%
18-Mar-16 2.28 2.3 2.314 2.278 0.27K -0.39% 3/8/2016 -2.7%
21-Mar-16 2.289 2.279 2.295 2.279 0.19K 0.39% 3/9/2016 0.5%
22-Mar-16 2.284 2.279 2.289 2.272 0.30K -0.22% 3/10/2016 -0.6%
23-Mar-16 2.231 2.271 2.272 2.236 0.43K -2.32% 3/11/2016 1.0%
24-Mar-16 2.224 2.225 2.232 2.21 0.50K -0.31% 3/14/2016 -0.1%
28-Mar-16 2.241 2.226 2.248 2.225 0.42K 0.76% 3/15/2016 -0.3%
29-Mar-16 2.208 2.208 2.216 2.198 0.18K -1.47% 3/16/2016 0.0%
30-Mar-16 2.187 2.212 2.212 2.179 0.68K -0.95% 3/17/2016 2.6%
31-Mar-16 2.182 2.186 2.196 2.175 0.51K -0.23% 3/18/2016 -0.4%
1-Apr-16 2.161 2.184 2.184 2.158 0.69K -0.96% 3/21/2016 0.4%
4-Apr-16 2.138 2.155 2.158 2.138 0.31K -1.06% 3/22/2016 -0.2%
5-Apr-16 2.135 2.142 2.142 2.134 0.29K -0.14% 3/23/2016 -2.3%
6-Apr-16 2.14 2.131 2.144 2.131 0.25K 0.23% 3/24/2016 -0.3%
7-Apr-16 2.075 2.142 2.142 2.071 0.37K -3.04% 3/25/2016 -0.3%
8-Apr-16 2.087 2.084 2.095 2.084 0.42K 0.58% 3/28/2016 0.8%
11-Apr-16 2.088 2.102 2.102 2.075 0.24K 0.05% 3/29/2016 -1.5%
12-Apr-16 2.145 2.094 2.151 2.094 0.25K 2.73% 3/30/2016 -1.0%
13-Apr-16 2.167 2.174 2.174 2.166 0.33K 1.03% 3/31/2016 -0.2%
14-Apr-16 2.171 2.159 2.172 2.159 0.30K 0.18% 4/1/2016 -1.0%
15-Apr-16 2.152 2.145 2.154 2.145 0.26K -0.88% 4/4/2016 -1.1%
18-Apr-16 2.164 2.141 2.168 2.141 0.22K 0.56% 4/5/2016 -0.1%
19-Apr-16 2.223 2.166 2.225 2.166 0.24K 2.73% 4/6/2016 0.2%
20-Apr-16 2.242 2.21 2.24 2.21 0.27K 0.85% 4/7/2016 -3.0%
21-Apr-16 2.252 2.274 2.274 2.25 0.28K 0.45% 4/8/2016 0.6%
22-Apr-16 2.269 2.289 2.292 2.273 0.37K 0.75% 4/11/2016 0.1%
25-Apr-16 2.259 2.265 2.272 2.259 0.44K -0.44% 4/12/2016 2.7%
26-Apr-16 2.248 2.237 2.263 2.235 0.46K -0.49% 4/13/2016 1.0%
27-Apr-16 2.22 2.237 2.237 2.213 0.31K -1.25% 4/14/2016 0.2%
28-Apr-16 2.224 2.226 2.232 2.201 9.80K 0.18% 4/15/2016 -0.9%
 29-Apr-16 2.279 2.218 2.292 2.218 2.53K 2.47% 4/18/2016 0.6%
2-May-16 2.261 2.268 2.285 2.255 0.65K -0.79% 4/19/2016 2.7%
3-May-16 2.215 2.256 2.256 2.208 0.71K -2.03% 4/20/2016 0.9%
4-May-16 2.183 2.207 2.217 2.177 0.96K -1.44% 4/21/2016 0.5%
5-May-16 2.151 2.18 2.18 2.141 1.17K -1.47% 4/22/2016 0.8%
6-May-16 2.151 2.143 2.164 2.14 0.50K 0.00% 4/25/2016 -0.4%
9-May-16 2.104 2.147 2.147 2.097 0.60K -2.19% 4/26/2016 -0.5%
10-May-16 2.09 2.105 2.11 2.09 0.80K -0.67% 4/27/2016 -1.3%
11-May-16 2.101 2.1 2.124 2.092 0.39K 0.53% 4/28/2016 0.2%
12-May-16 2.073 2.098 2.12 2.06 0.86K -1.33% 4/29/2016 2.5%
13-May-16 2.075 2.076 2.084 2.065 1.10K 0.10% 5/2/2016 -0.8%
16-May-16 2.091 2.071 2.099 2.071 0.40K 0.77% 5/3/2016 -2.0%
17-May-16 2.092 2.099 2.099 2.075 0.45K 0.05% 5/4/2016 -1.4%
18-May-16 2.082 2.097 2.098 2.052 0.40K -0.48% 5/5/2016 -1.5%
19-May-16 2.063 2.067 2.068 2.042 0.45K -0.91% 5/6/2016 0.0%
20-May-16 2.058 2.078 2.08 2.055 0.38K -0.24% 5/9/2016 -2.2%
23-May-16 2.058 2.061 2.063 2.053 0.32K 0.00% 5/10/2016 -0.7%
24-May-16 2.07 2.065 2.083 2.065 0.36K 0.58% 5/11/2016 0.5%
25-May-16 2.105 2.09 2.11 2.08 0.37K 1.69% 5/12/2016 -1.3%
26-May-16 2.107 2.118 2.118 2.106 0.30K 0.10% 5/13/2016 0.1%
27-May-16 2.114 2.091 2.122 2.091 0.61K 0.33% 5/16/2016 0.8%
31-May-16 2.098 2.098 2.114 2.078 0.59K -0.76% 5/17/2016 0.1%
1-Jun-16 2.072 2.066 2.074 2.058 0.77K -1.24% 5/18/2016 -0.5%
2-Jun-16 2.07 2.064 2.074 2.064 0.30K -0.10% 5/19/2016 -0.9%
3-Jun-16 2.112 2.067 2.132 2.064 0.58K 2.03% 5/20/2016 -0.2%
6-Jun-16 2.117 2.14 2.14 2.112 0.27K 0.24% 5/23/2016 0.0%
7-Jun-16 2.051 2.122 2.122 2.05 0.52K -3.12% 5/24/2016 0.6%
8-Jun-16 2.062 2.07 2.07 2.062 0.22K 0.54% 5/25/2016 1.7%
9-Jun-16 2.04 2.075 2.079 2.021 0.32K -1.07% 5/26/2016 0.1%
10-Jun-16 2.031 2.034 2.037 2.026 0.30K -0.44% 5/27/2016 0.3%
13-Jun-16 2.058 2.065 2.065 2.055 0.50K 1.33% 5/30/2016 0.3%
14-Jun-16 2.045 2.043 2.052 2.039 0.25K -0.63% 5/31/2016 -0.8%
15-Jun-16 2.094 2.07 2.115 2.07 0.23K 2.40% 6/1/2016 -1.2%
16-Jun-16 2.05 2.066 2.066 2.043 0.25K -2.10% 6/2/2016 -0.1%
17-Jun-16 2.053 2.075 2.075 2.056 0.22K 0.15% 6/3/2016 2.0%
20-Jun-16 2.094 2.082 2.097 2.08 0.23K 2.00% 6/6/2016 0.2%
21-Jun-16 2.116 2.079 2.128 2.079 0.28K 1.05% 6/7/2016 -3.1%
22-Jun-16 2.135 2.141 2.141 2.131 0.24K 0.90% 6/8/2016 0.5%
23-Jun-16 2.163 2.143 2.167 2.132 0.34K 1.31% 6/9/2016 -1.1%
24-Jun-16 2.112 2.114 2.122 2.11 0.24K -2.36% 6/10/2016 -0.4%
27-Jun-16 2.127 2.124 2.128 2.115 0.36K 0.71% 6/13/2016 1.3%
28-Jun-16 2.17 2.175 2.176 2.166 0.28K 2.02% 6/14/2016 -0.6%
29-Jun-16 2.183 2.179 2.194 2.158 7.54K 0.60% 6/15/2016 2.4%
30-Jun-16 2.195 2.191 2.204 2.172 1.76K 0.55% 6/16/2016 -2.1%
1-Jul-16 2.215 2.201 2.235 2.167 2.02K 0.91% 6/17/2016 0.2%
 5-Jul-16 2.182 2.229 2.245 2.162 1.35K -1.49% 6/20/2016 2.0%
6-Jul-16 2.151 2.18 2.183 2.131 1.12K -1.42% 6/21/2016 1.1%
7-Jul-16 2.123 2.144 2.151 2.116 0.89K -1.30% 6/22/2016 0.9%
8-Jul-16 2.119 2.123 2.133 2.117 0.32K -0.19% 6/23/2016 1.3%
11-Jul-16 2.147 2.14 2.163 2.14 0.55K 1.32% 6/24/2016 -2.4%
12-Jul-16 2.211 2.146 2.221 2.146 0.46K 2.98% 6/27/2016 0.7%
13-Jul-16 2.238 2.216 2.273 2.215 0.82K 1.22% 6/28/2016 2.0%
14-Jul-16 2.241 2.237 2.247 2.232 0.42K 0.13% 6/29/2016 0.6%
15-Jul-16 2.231 2.235 2.26 2.23 0.28K -0.45% 6/30/2016 0.6%
18-Jul-16 2.234 2.216 2.241 2.208 0.39K 0.13% 7/1/2016 0.9%
19-Jul-16 2.261 2.239 2.262 2.234 1.04K 1.21% 7/4/2016 0.9%
20-Jul-16 2.252 2.257 2.259 2.239 0.37K -0.40% 7/5/2016 -1.5%
21-Jul-16 2.256 2.248 2.266 2.248 0.36K 0.18% 7/6/2016 -1.4%
22-Jul-16 2.234 2.261 2.262 2.225 0.32K -0.98% 7/7/2016 -1.3%
25-Jul-16 2.216 2.24 2.24 2.209 0.33K -0.81% 7/8/2016 -0.2%
26-Jul-16 2.225 2.212 2.229 2.212 0.27K 0.41% 7/11/2016 1.3%
27-Jul-16 2.185 2.211 2.215 2.188 0.29K -1.80% 7/12/2016 3.0%
28-Jul-16 2.206 2.204 2.22 2.198 0.32K 0.96% 7/13/2016 1.2%
29-Jul-16 2.22 2.199 2.228 2.189 0.23K 0.63% 7/14/2016 0.1%
1-Aug-16 2.196 2.227 2.239 2.19 0.56K -1.08% 7/15/2016 -0.5%
2-Aug-16 2.207 2.192 2.235 2.192 0.44K 0.50% 7/18/2016 0.1%
3-Aug-16 2.196 2.204 2.204 2.175 0.39K -0.50% 7/19/2016 1.2%
4-Aug-16 2.23 2.25 2.25 2.25 0.36K 1.55% 7/20/2016 -0.4%
5-Aug-16 2.153 2.174 2.174 2.152 0.23K -3.45% 7/21/2016 0.2%
8-Aug-16 2.164 2.155 2.178 2.155 0.24K 0.51% 7/22/2016 -1.0%
9-Aug-16 2.15 2.161 2.161 2.14 0.23K -0.65% 7/25/2016 -0.8%
10-Aug-16 2.171 2.151 2.195 2.151 0.25K 0.98% 7/26/2016 0.4%
11-Aug-16 2.19 2.181 2.192 2.181 0.24K 0.88% 7/27/2016 -1.8%
12-Aug-16 2.14 2.152 2.157 2.139 0.26K -2.28% 7/28/2016 1.0%
15-Aug-16 2.151 2.142 2.155 2.139 0.24K 0.51% 7/29/2016 0.6%
16-Aug-16 2.172 2.155 2.174 2.155 0.22K 0.98% 8/1/2016 -1.1%
17-Aug-16 2.152 2.159 2.159 2.156 0.31K -0.92% 8/2/2016 0.5%
18-Aug-16 2.167 2.159 2.188 2.159 0.31K 0.70% 8/3/2016 -0.5%
19-Aug-16 2.167 2.166 2.174 2.166 0.31K 0.00% 8/4/2016 1.6%
22-Aug-16 2.14 2.163 2.163 2.13 0.31K -1.25% 8/5/2016 -3.5%
23-Aug-16 2.115 2.127 2.131 2.114 0.34K -1.17% 8/8/2016 0.5%
24-Aug-16 2.076 2.118 2.118 2.079 0.30K -1.84% 8/9/2016 -0.7%
25-Aug-16 2.075 2.082 2.083 2.076 0.28K -0.05% 8/10/2016 1.0%
26-Aug-16 2.075 2.077 2.077 2.075 0.20K 0.00% 8/11/2016 0.9%
29-Aug-16 2.072 2.081 2.081 2.076 0.17K -0.14% 8/12/2016 -2.3%
30-Aug-16 2.069 2.08 2.089 2.063 9.51K -0.14% 8/15/2016 0.5%
31-Aug-16 2.07 2.07 2.083 2.067 1.63K 0.05% 8/16/2016 1.0%
1-Sep-16 2.068 2.072 2.09 2.067 0.98K -0.10% 8/17/2016 -0.9%
2-Sep-16 2.071 2.076 2.086 2.068 0.57K 0.15% 8/18/2016 0.7%
6-Sep-16 2.084 2.074 2.092 2.07 0.80K 0.63% 8/19/2016 0.0%
 7-Sep-16 2.093 2.087 2.106 2.087 0.48K 0.43% 8/22/2016 -1.3%
8-Sep-16 2.096 2.101 2.101 2.08 0.43K 0.14% 8/23/2016 -1.2%
9-Sep-16 2.088 2.097 2.098 2.082 0.66K -0.38% 8/24/2016 -1.8%
12-Sep-16 2.096 2.08 2.103 2.061 0.36K 0.38% 8/25/2016 -0.1%
13-Sep-16 2.095 2.098 2.111 2.088 0.47K -0.05% 8/26/2016 0.0%
14-Sep-16 2.148 2.105 2.15 2.102 0.82K 2.53% 8/29/2016 -0.1%
15-Sep-16 2.152 2.147 2.156 2.142 1.07K 0.19% 8/30/2016 -0.1%
16-Sep-16 2.151 2.155 2.155 2.143 0.42K -0.05% 8/31/2016 0.1%
19-Sep-16 2.149 2.137 2.148 2.137 0.55K -0.09% 9/1/2016 -0.1%
20-Sep-16 2.155 2.148 2.16 2.144 0.51K 0.28% 9/2/2016 0.2%
21-Sep-16 2.145 2.148 2.156 2.145 0.48K -0.46% 9/5/2016 0.2%
22-Sep-16 2.188 2.167 2.19 2.167 0.79K 2.00% 9/6/2016 0.6%
23-Sep-16 2.192 2.188 2.196 2.188 0.72K 0.18% 9/7/2016 0.4%
26-Sep-16 2.19 2.18 2.188 2.179 0.75K -0.09% 9/8/2016 0.1%
27-Sep-16 2.162 2.174 2.185 2.16 0.51K -1.28% 9/9/2016 -0.4%
28-Sep-16 2.179 2.178 2.178 2.178 0.43K 0.79% 9/12/2016 0.4%
29-Sep-16 2.181 2.195 2.196 2.176 1.12K 0.09% 9/13/2016 -0.1%
30-Sep-16 2.202 2.2 2.209 2.196 0.74K 0.96% 9/14/2016 2.5%
3-Oct-16 2.183 2.187 2.187 2.166 0.67K -0.86% 9/15/2016 0.2%
4-Oct-16 2.159 2.165 2.179 2.159 0.34K -1.10% 9/16/2016 -0.1%
5-Oct-16 2.156 2.155 2.17 2.155 0.34K -0.14% 9/19/2016 -0.1%
6-Oct-16 2.148 2.147 2.149 2.14 0.22K -0.37% 9/20/2016 0.3%
7-Oct-16 2.156 2.167 2.167 2.156 0.26K 0.37% 9/21/2016 -0.5%
10-Oct-16 2.191 2.172 2.193 2.172 0.36K 1.62% 9/22/2016 2.0%
11-Oct-16 2.179 2.191 2.191 2.17 0.48K -0.55% 9/23/2016 0.2%
12-Oct-16 2.17 2.176 2.183 2.168 0.19K -0.41% 9/26/2016 -0.1%
13-Oct-16 2.115 2.153 2.153 2.114 0.42K -2.53% 9/27/2016 -1.3%
14-Oct-16 2.103 2.119 2.12 2.096 0.19K -0.57% 9/28/2016 0.8%
17-Oct-16 2.099 2.099 2.105 2.096 0.28K -0.19% 9/29/2016 0.1%
18-Oct-16 2.098 2.108 2.108 2.098 0.34K -0.05% 9/30/2016 1.0%
19-Oct-16 2.097 2.098 2.1 2.083 0.28K -0.05% 10/3/2016 -0.9%
20-Oct-16 2.091 2.08 2.091 2.08 0.19K -0.29% 10/4/2016 -1.1%
21-Oct-16 2.083 2.091 2.091 2.084 0.18K -0.38% 10/5/2016 -0.1%
24-Oct-16 2.087 2.089 2.089 2.088 0.25K 0.19% 10/6/2016 -0.4%
25-Oct-16 2.132 2.115 2.139 2.115 0.42K 2.16% 10/7/2016 0.4%
26-Oct-16 2.139 2.133 2.138 2.132 0.24K 0.33% 10/10/2016 1.6%
27-Oct-16 2.166 2.155 2.167 2.152 0.23K 1.26% 10/11/2016 -0.6%
28-Oct-16 2.188 2.164 2.193 2.164 0.42K 1.02% 10/12/2016 -0.4%
31-Oct-16 2.2 2.189 2.206 2.189 0.31K 0.55% 10/13/2016 -2.5%
1-Nov-16 2.224 2.205 2.227 2.2 0.38K 1.09% 10/14/2016 -0.6%
2-Nov-16 2.226 2.224 2.228 2.212 0.33K 0.09% 10/17/2016 -0.2%
3-Nov-16 2.244 2.216 2.245 2.215 0.28K 0.81% 10/18/2016 -0.1%
4-Nov-16 2.261 2.248 2.262 2.248 0.36K 0.76% 10/19/2016 -0.1%
7-Nov-16 2.307 2.289 2.309 2.281 0.27K 2.03% 10/20/2016 -0.3%
8-Nov-16 2.379 2.3 2.376 2.291 0.29K 3.12% 10/21/2016 -0.4%
 9-Nov-16 2.459 2.437 2.454 2.437 0.22K 3.36% 10/24/2016 0.2%
10-Nov-16 2.55 2.562 2.564 2.518 0.24K 3.70% 10/25/2016 2.2%
11-Nov-16 2.506 2.615 2.718 2.506 0.44K -1.73% 10/26/2016 0.3%
14-Nov-16 2.518 2.563 2.568 2.509 0.26K 0.48% 10/27/2016 1.3%
15-Nov-16 2.502 2.561 2.561 2.462 0.20K -0.64% 10/28/2016 1.0%
16-Nov-16 2.465 2.5 2.5 2.445 0.17K -1.48% 10/31/2016 0.6%
17-Nov-16 2.487 2.47 2.49 2.462 0.31K 0.89% 11/1/2016 1.1%
18-Nov-16 2.464 2.455 2.483 2.453 0.32K -0.92% 11/2/2016 0.1%
21-Nov-16 2.513 2.518 2.524 2.501 0.29K 1.99% 11/3/2016 0.8%
22-Nov-16 2.542 2.558 2.558 2.535 0.25K 1.15% 11/4/2016 0.8%
23-Nov-16 2.606 2.531 2.608 2.531 0.41K 2.52% 11/7/2016 2.0%
25-Nov-16 2.667 2.655 2.663 2.646 0.27K 2.34% 11/8/2016 3.1%
28-Nov-16 2.656 2.663 2.722 2.659 0.26K -0.41% 11/9/2016 3.4%
29-Nov-16 2.595 2.651 2.662 2.574 15.88K -2.30% 11/10/2016 3.7%
30-Nov-16 2.622 2.588 2.643 2.54 2.02K 1.04% 11/11/2016 -1.7%
1-Dec-16 2.631 2.626 2.656 2.603 0.97K 0.34% 11/14/2016 0.5%
2-Dec-16 2.615 2.618 2.624 2.587 0.77K -0.61% 11/15/2016 -0.6%
5-Dec-16 2.689 2.61 2.701 2.61 0.53K 2.83% 11/16/2016 -1.5%
6-Dec-16 2.672 2.675 2.688 2.643 1.02K -0.63% 11/17/2016 0.9%
7-Dec-16 2.637 2.66 2.693 2.622 0.86K -1.31% 11/18/2016 -0.9%
8-Dec-16 2.62 2.63 2.661 2.61 0.69K -0.64% 11/21/2016 2.0%
9-Dec-16 2.642 2.64 2.655 2.627 0.55K 0.84% 11/22/2016 1.2%
12-Dec-16 2.613 2.674 2.674 2.599 0.61K -1.10% 11/23/2016 2.5%
13-Dec-16 2.593 2.592 2.623 2.561 0.77K -0.77% 11/24/2016 2.5%
14-Dec-16 2.6 2.587 2.635 2.567 0.74K 0.27% 11/25/2016 2.3%
15-Dec-16 2.596 2.595 2.602 2.575 0.46K -0.15% 11/28/2016 -0.4%
16-Dec-16 2.561 2.58 2.583 2.539 0.63K -1.35% 11/29/2016 -2.3%
19-Dec-16 2.497 2.546 2.553 2.475 0.38K -2.50% 11/30/2016 1.0%
20-Dec-16 2.499 2.494 2.498 2.481 0.60K 0.08% 12/1/2016 0.3%
21-Dec-16 2.491 2.51 2.51 2.49 0.23K -0.32% 12/2/2016 -0.6%
22-Dec-16 2.494 2.49 2.503 2.455 0.43K 0.12% 12/5/2016 2.8%
23-Dec-16 2.473 2.496 2.501 2.472 0.44K -0.84% 12/6/2016 -0.6%
27-Dec-16 2.508 2.45 2.513 2.45 0.30K 1.42% 12/7/2016 -1.3%
28-Dec-16 2.495 2.522 2.522 2.494 0.29K -0.52% 12/8/2016 -0.6%
29-Dec-16 2.479 2.498 2.509 2.479 0.66K -0.64% 12/9/2016 0.8%
30-Dec-16 2.498 2.493 2.506 2.493 0.51K 0.77% 12/12/2016 -1.1%
3-Jan-17 2.481 2.527 2.527 2.48 0.59K -0.68% 12/13/2016 -0.8%
4-Jan-17 2.548 2.497 2.55 2.497 0.74K 2.70% 12/14/2016 0.3%
5-Jan-17 2.53 2.554 2.572 2.527 0.31K -0.71% 12/15/2016 -0.2%
6-Jan-17 2.538 2.518 2.535 2.505 0.34K 0.32% 12/16/2016 -1.4%
9-Jan-17 2.53 2.534 2.542 2.515 0.24K -0.32% 12/19/2016 -2.5%
10-Jan-17 2.603 2.562 2.614 2.562 0.61K 2.89% 12/20/2016 0.1%
11-Jan-17 2.601 2.604 2.604 2.591 0.42K -0.08% 12/21/2016 -0.3%
12-Jan-17 2.66 2.597 2.66 2.597 0.22K 2.27% 12/22/2016 0.1%
13-Jan-17 2.68 2.642 2.679 2.641 0.23K 0.75% 12/23/2016 -0.8%
 17-Jan-17 2.616 2.675 2.675 2.602 0.29K -2.39% 12/26/2016 -0.8%
18-Jan-17 2.608 2.618 2.618 2.602 0.42K -0.31% 12/27/2016 1.4%
19-Jan-17 2.602 2.606 2.606 2.595 0.19K -0.23% 12/28/2016 -0.5%
20-Jan-17 2.617 2.61 2.62 2.593 0.79K 0.58% 12/29/2016 -0.6%
23-Jan-17 2.639 2.639 2.639 2.635 0.24K 0.84% 12/30/2016 0.8%
24-Jan-17 2.7 2.679 2.702 2.679 1.13K 2.31% 1/2/2017 0.8%
25-Jan-17 2.703 2.696 2.708 2.696 0.21K 0.11% 1/3/2017 -0.7%
26-Jan-17 2.666 2.699 2.699 2.66 0.32K -1.37% 1/4/2017 2.7%
27-Jan-17 2.68 2.671 2.671 2.658 0.24K 0.53% 1/5/2017 -0.7%
30-Jan-17 2.647 2.681 2.682 2.636 0.77K -1.23% 1/6/2017 0.3%
31-Jan-17 2.721 2.658 2.72 2.658 0.60K 2.80% 1/9/2017 -0.3%
1-Feb-17 2.704 2.718 2.718 2.703 0.69K -0.62% 1/10/2017 2.9%
2-Feb-17 2.678 2.714 2.714 2.665 0.53K -0.96% 1/11/2017 -0.1%
3-Feb-17 2.61 2.646 2.646 2.607 0.43K -2.54% 1/12/2017 2.3%
6-Feb-17 2.646 2.615 2.627 2.615 0.26K 1.38% 1/13/2017 0.8%
7-Feb-17 2.626 2.634 2.642 2.63 0.68K -0.76% 1/16/2017 0.8%
8-Feb-17 2.66 2.674 2.674 2.671 0.33K 1.29% 1/17/2017 -2.4%
9-Feb-17 2.648 2.648 2.648 2.648 0.32K -0.45% 1/18/2017 -0.3%
10-Feb-17 2.762 2.677 2.77 2.664 0.38K 4.31% 1/19/2017 -0.2%
13-Feb-17 2.776 2.776 2.776 2.776 0.41K 0.51% 1/20/2017 0.6%
14-Feb-17 2.731 2.756 2.76 2.737 0.71K -1.62% 1/23/2017 0.8%
15-Feb-17 2.736 2.72 2.739 2.72 1.09K 0.18% 1/24/2017 2.3%
16-Feb-17 2.716 2.705 2.717 2.701 0.41K -0.73% 1/25/2017 0.1%
17-Feb-17 2.705 2.685 2.703 2.682 0.27K -0.41% 1/26/2017 -1.4%
21-Feb-17 2.745 2.736 2.75 2.736 0.23K 1.48% 1/27/2017 0.5%
22-Feb-17 2.732 2.72 2.729 2.72 0.17K -0.47% 1/30/2017 -1.2%
23-Feb-17 2.643 2.722 2.722 2.642 0.16K -3.26% 1/31/2017 2.8%
24-Feb-17 2.68 2.661 2.682 2.661 0.09K 1.40% 2/1/2017 -0.6%
27-Feb-17 2.688 2.673 2.691 2.652 14.42K 0.30% 2/2/2017 -1.0%
28-Feb-17 2.704 2.683 2.711 2.669 1.74K 0.60% 2/3/2017 -2.5%
1-Mar-17 2.727 2.705 2.755 2.703 1.18K 0.85% 2/6/2017 1.4%
2-Mar-17 2.679 2.724 2.729 2.673 0.78K -1.76% 2/7/2017 -0.8%
3-Mar-17 2.687 2.678 2.698 2.67 0.63K 0.30% 2/8/2017 1.3%
6-Mar-17 2.643 2.689 2.689 2.639 0.84K -1.64% 2/9/2017 -0.5%
7-Mar-17 2.61 2.655 2.655 2.596 1.73K -1.25% 2/10/2017 4.3%
8-Mar-17 2.592 2.606 2.623 2.583 0.89K -0.69% 2/13/2017 0.5%
9-Mar-17 2.57 2.576 2.583 2.55 0.83K -0.85% 2/14/2017 -1.6%
10-Mar-17 2.587 2.567 2.599 2.567 0.64K 0.66% 2/15/2017 0.2%
13-Mar-17 2.616 2.59 2.627 2.588 0.39K 1.12% 2/16/2017 -0.7%
14-Mar-17 2.624 2.611 2.635 2.6 0.38K 0.31% 2/17/2017 -0.4%
15-Mar-17 2.646 2.652 2.666 2.641 0.32K 0.84% 2/20/2017 -0.4%
16-Mar-17 2.666 2.675 2.683 2.662 0.40K 0.76% 2/21/2017 1.5%
17-Mar-17 2.679 2.66 2.683 2.648 0.30K 0.49% 2/22/2017 -0.5%
20-Mar-17 2.655 2.679 2.679 2.645 0.37K -0.90% 2/23/2017 -3.3%
21-Mar-17 2.61 2.642 2.642 2.598 0.55K -1.69% 2/24/2017 1.4%
22-Mar-17 2.622 2.6 2.627 2.582 0.44K 0.46% 2/27/2017 0.3%
23-Mar-17 2.636 2.622 2.643 2.61 0.39K 0.53% 2/28/2017 0.6%
24-Mar-17 2.623 2.63 2.634 2.614 0.39K -0.49% 3/1/2017 0.9%
27-Mar-17 2.625 2.596 2.626 2.562 0.43K 0.08% 3/2/2017 -1.8%
28-Mar-17 2.669 2.623 2.662 2.622 0.36K 1.68% 3/3/2017 0.3%
29-Mar-17 2.67 2.667 2.674 2.655 0.42K 0.04% 3/6/2017 -1.6%
30-Mar-17 2.665 2.667 2.708 2.656 0.65K -0.19% 3/7/2017 -1.3%
31-Mar-17 2.647 2.671 2.671 2.635 0.63K -0.68% 3/8/2017 -0.7%
3-Apr-17 2.598 2.642 2.653 2.599 0.56K -1.85% 3/9/2017 -0.9%
4-Apr-17 2.606 2.59 2.608 2.59 0.33K 0.31% 3/10/2017 0.7%
5-Apr-17 2.675 2.64 2.687 2.64 0.43K 2.65% 3/13/2017 1.1%
6-Apr-17 2.655 2.659 2.682 2.648 0.42K -0.75% 3/14/2017 0.3%
7-Apr-17 2.645 2.625 2.646 2.606 0.36K -0.38% 3/15/2017 0.8%
10-Apr-17 2.602 2.638 2.638 2.6 0.52K -1.63% 3/16/2017 0.8%
11-Apr-17 2.606 2.607 2.607 2.584 0.40K 0.15% 3/17/2017 0.5%
12-Apr-17 2.544 2.583 2.583 2.536 0.29K -2.38% 3/20/2017 -0.9%
13-Apr-17 2.57 2.565 2.573 2.565 0.21K 1.02% 3/21/2017 -1.7%
17-Apr-17 2.595 2.586 2.599 2.585 0.17K 0.97% 3/22/2017 0.5%
18-Apr-17 2.529 2.584 2.584 2.521 0.22K -2.54% 3/23/2017 0.5%
19-Apr-17 2.534 2.55 2.55 2.534 0.28K 0.20% 3/24/2017 -0.5%
20-Apr-17 2.541 2.526 2.538 2.526 0.49K 0.28% 3/27/2017 0.1%
21-Apr-17 2.537 2.531 2.541 2.531 0.28K -0.16% 3/28/2017 1.7%
24-Apr-17 2.554 2.535 2.552 2.535 0.52K 0.67% 3/29/2017 0.0%
25-Apr-17 2.582 2.572 2.586 2.572 0.27K 1.10% 3/30/2017 -0.2%
26-Apr-17 2.591 2.59 2.59 2.579 0.22K 0.35% 3/31/2017 -0.7%
27-Apr-17 2.58 2.591 2.591 2.554 19.00K -0.42% 4/3/2017 -1.9%
28-Apr-17 2.596 2.583 2.602 2.578 2.96K 0.62% 4/4/2017 0.3%
1-May-17 2.65 2.587 2.68 2.586 1.63K 2.08% 4/5/2017 2.7%
2-May-17 2.625 2.651 2.651 2.615 1.07K -0.94% 4/6/2017 -0.8%
3-May-17 2.533 2.618 2.618 2.506 1.01K -3.50% 4/7/2017 -0.4%
4-May-17 2.502 2.512 2.527 2.48 0.78K -1.22% 4/10/2017 -1.6%
5-May-17 2.519 2.502 2.527 2.495 0.52K 0.68% 4/11/2017 0.2%
8-May-17 2.486 2.535 2.535 2.47 0.61K -1.31% 4/12/2017 -2.4%
9-May-17 2.49 2.482 2.502 2.48 0.65K 0.16% 4/13/2017 1.0%
10-May-17 2.487 2.493 2.5 2.484 0.39K -0.12% 4/14/2017 1.0%
11-May-17 2.501 2.493 2.534 2.493 0.41K 0.56% 4/17/2017 1.0%
12-May-17 2.518 2.508 2.521 2.505 0.34K 0.68% 4/18/2017 -2.5%
15-May-17 2.533 2.534 2.547 2.531 0.60K 0.60% 4/19/2017 0.2%
16-May-17 2.545 2.521 2.546 2.515 0.35K 0.47% 4/20/2017 0.3%
17-May-17 2.542 2.535 2.544 2.527 0.74K -0.12% 4/21/2017 -0.2%
18-May-17 2.526 2.52 2.531 2.488 0.59K -0.63% 4/24/2017 0.7%
19-May-17 2.574 2.543 2.576 2.543 0.81K 1.90% 4/25/2017 1.1%
22-May-17 2.589 2.565 2.595 2.563 0.31K 0.58% 4/26/2017 0.4%
23-May-17 2.591 2.576 2.59 2.575 0.97K 0.08% 4/27/2017 -0.4%
24-May-17 2.578 2.584 2.584 2.567 0.51K -0.50% 4/28/2017 0.6%
25-May-17 2.592 2.576 2.61 2.576 0.77K 0.54% 5/1/2017 2.1%
26-May-17 2.559 2.58 2.581 2.557 0.39K -1.27% 5/2/2017 -0.9%
30-May-17 2.561 2.551 2.566 2.544 0.72K 0.08% 5/3/2017 -3.5%
31-May-17 2.577 2.567 2.582 2.554 0.52K 0.62% 5/4/2017 -1.2%
1-Jun-17 2.584 2.576 2.587 2.575 0.65K 0.27% 5/5/2017 0.7%
2-Jun-17 2.571 2.555 2.575 2.531 0.36K -0.50% 5/8/2017 -1.3%
5-Jun-17 2.554 2.557 2.558 2.55 0.32K -0.66% 5/9/2017 0.2%
6-Jun-17 2.545 2.535 2.558 2.518 0.29K -0.35% 5/10/2017 -0.1%
7-Jun-17 2.549 2.546 2.55 2.535 0.25K 0.16% 5/11/2017 0.6%
8-Jun-17 2.607 2.55 2.61 2.545 0.31K 2.28% 5/12/2017 0.7%
9-Jun-17 2.646 2.623 2.647 2.616 0.25K 1.50% 5/15/2017 0.6%
12-Jun-17 2.612 2.622 2.625 2.611 0.27K -1.28% 5/16/2017 0.5%
13-Jun-17 2.593 2.62 2.62 2.587 0.28K -0.73% 5/17/2017 -0.1%
14-Jun-17 2.571 2.58 2.58 2.562 0.48K -0.85% 5/18/2017 -0.6%
15-Jun-17 2.564 2.57 2.57 2.555 0.52K -0.27% 5/19/2017 1.9%
16-Jun-17 2.562 2.557 2.567 2.557 0.49K -0.08% 5/22/2017 0.6%
19-Jun-17 2.59 2.587 2.587 2.587 0.27K 1.09% 5/23/2017 0.1%
20-Jun-17 2.555 2.587 2.587 2.555 0.45K -1.35% 5/24/2017 -0.5%
21-Jun-17 2.602 2.54 2.598 2.54 0.25K 1.84% 5/25/2017 0.5%
22-Jun-17 2.598 2.599 2.599 2.594 0.32K -0.15% 5/26/2017 -1.3%
23-Jun-17 2.623 2.635 2.635 2.622 0.23K 0.96% 5/29/2017 -1.3%
26-Jun-17 2.625 2.622 2.627 2.617 0.32K 0.08% 5/30/2017 0.1%
27-Jun-17 2.647 2.617 2.647 2.617 0.21K 0.84% 5/31/2017 0.6%
28-Jun-17 2.662 2.651 2.653 2.648 0.38K 0.57% 6/1/2017 0.3%
29-Jun-17 2.683 2.66 2.7 2.656 9.14K 0.79% 6/2/2017 -0.5%
30-Jun-17 2.699 2.684 2.706 2.671 1.96K 0.60% 6/5/2017 -0.7%
3-Jul-17 2.681 2.686 2.7 2.675 1.56K -0.67% 6/6/2017 -0.4%
5-Jul-17 2.649 2.675 2.676 2.633 0.98K -1.19% 6/7/2017 0.2%
6-Jul-17 2.651 2.65 2.655 2.643 0.59K 0.08% 6/8/2017 2.3%
7-Jul-17 2.638 2.657 2.657 2.632 0.56K -0.49% 6/9/2017 1.5%
10-Jul-17 2.639 2.642 2.648 2.623 0.90K 0.04% 6/12/2017 -1.3%
11-Jul-17 2.664 2.638 2.668 2.635 0.76K 0.95% 6/13/2017 -0.7%
12-Jul-17 2.677 2.67 2.687 2.667 0.50K 0.49% 6/14/2017 -0.9%
13-Jul-17 2.655 2.685 2.688 2.654 0.57K -0.82% 6/15/2017 -0.3%
14-Jul-17 2.684 2.658 2.687 2.658 0.45K 1.09% 6/16/2017 -0.1%
17-Jul-17 2.717 2.696 2.727 2.696 0.54K 1.23% 6/19/2017 1.1%
18-Jul-17 2.724 2.711 2.724 2.711 0.47K 0.26% 6/20/2017 -1.4%
19-Jul-17 2.703 2.725 2.725 2.7 0.43K -0.77% 6/21/2017 1.8%
20-Jul-17 2.708 2.704 2.709 2.703 0.37K 0.18% 6/22/2017 -0.2%
21-Jul-17 2.715 2.73 2.735 2.715 0.29K 0.26% 6/23/2017 1.0%
24-Jul-17 2.729 2.72 2.736 2.72 0.62K 0.52% 6/26/2017 0.1%
25-Jul-17 2.841 2.735 2.838 2.728 0.94K 4.10% 6/27/2017 0.8%
26-Jul-17 2.869 2.83 2.881 2.83 0.97K 0.99% 6/28/2017 0.6%
27-Jul-17 2.874 2.893 2.893 2.87 0.24K 0.17% 6/29/2017 0.8%
28-Jul-17 2.87 2.864 2.875 2.849 0.52K -0.14% 6/30/2017 0.6%
 31-Jul-17 2.888 2.893 2.9 2.886 0.44K 0.63% 7/3/2017 -0.7%
1-Aug-17 2.879 2.89 2.89 2.874 0.58K -0.31% 7/4/2017 -0.7%
2-Aug-17 2.882 2.876 2.885 2.871 0.41K 0.10% 7/5/2017 -1.2%
3-Aug-17 2.877 2.88 2.88 2.873 0.30K -0.17% 7/6/2017 0.1%
4-Aug-17 2.885 2.874 2.887 2.868 0.30K 0.28% 7/7/2017 -0.5%
7-Aug-17 2.908 2.889 2.914 2.889 0.32K 0.80% 7/10/2017 0.0%
8-Aug-17 2.942 2.908 2.942 2.908 0.31K 1.17% 7/11/2017 1.0%
9-Aug-17 3.002 2.997 2.997 2.997 0.00K 2.04% 7/12/2017 0.5%
10-Aug-17 2.906 2.924 2.924 2.9 0.37K -3.20% 7/13/2017 -0.8%
11-Aug-17 2.914 2.89 2.914 2.88 0.29K 0.28% 7/14/2017 1.1%
14-Aug-17 2.906 2.901 2.905 2.89 0.30K -0.27% 7/17/2017 1.2%
15-Aug-17 2.885 2.902 2.902 2.88 0.42K -0.72% 7/18/2017 0.3%
16-Aug-17 2.954 2.885 2.968 2.885 0.28K 2.39% 7/19/2017 -0.8%
17-Aug-17 2.938 2.962 2.963 2.93 0.22K -0.54% 7/20/2017 0.2%
18-Aug-17 2.941 2.929 2.952 2.929 0.29K 0.10% 7/21/2017 0.3%
21-Aug-17 2.981 2.963 3.002 2.963 0.19K 1.36% 7/24/2017 0.5%
22-Aug-17 2.986 2.97 3.009 2.97 0.37K 0.17% 7/25/2017 4.1%
23-Aug-17 2.981 2.969 2.985 2.969 0.18K -0.17% 7/26/2017 1.0%
24-Aug-17 3.034 2.986 3.038 2.986 0.23K 1.78% 7/27/2017 0.2%
25-Aug-17 3.033 3.037 3.054 3.027 0.16K -0.03% 7/28/2017 -0.1%
28-Aug-17 3.065 3.071 3.076 3.066 0.53K 1.06% 7/31/2017 0.6%
29-Aug-17 3.081 3.083 3.094 3.079 0.10K 0.52% 8/1/2017 -0.3%
30-Aug-17 3.064 3.081 3.094 3.06 15.36K -0.55% 8/2/2017 0.1%
31-Aug-17 3.079 3.065 3.114 3.064 4.35K 0.49% 8/3/2017 -0.2%
1-Sep-17 3.098 3.087 3.103 3.073 1.76K 0.62% 8/4/2017 0.3%
5-Sep-17 3.107 3.099 3.158 3.093 1.51K 0.29% 8/7/2017 0.8%
6-Sep-17 3.131 3.107 3.139 3.107 0.85K 0.77% 8/8/2017 1.2%
7-Sep-17 3.123 3.136 3.136 3.095 1.53K -0.26% 8/9/2017 2.0%
8-Sep-17 3.109 3.1 3.1 3.1 0.00K -0.45% 8/10/2017 -3.2%
11-Sep-17 3.046 3.026 3.061 3.022 0.97K -2.03% 8/11/2017 0.3%
12-Sep-17 3.015 3.053 3.053 3.001 1.31K -1.02% 8/14/2017 -0.3%
13-Sep-17 2.961 3.019 3.024 2.951 0.82K -1.79% 8/15/2017 -0.7%
14-Sep-17 2.937 2.957 2.969 2.918 1.24K -0.81% 8/16/2017 2.4%
15-Sep-17 2.928 2.946 2.948 2.91 1.11K -0.31% 8/17/2017 -0.5%
18-Sep-17 2.949 2.961 2.961 2.942 1.05K 0.72% 8/18/2017 0.1%
19-Sep-17 2.95 2.947 2.954 2.941 0.71K 0.03% 8/21/2017 1.4%
20-Sep-17 2.95 2.957 2.966 2.936 1.32K 0.00% 8/22/2017 0.2%
21-Sep-17 2.914 2.921 2.928 2.909 0.50K -1.22% 8/23/2017 -0.2%
22-Sep-17 2.925 2.901 2.93 2.875 0.57K 0.38% 8/24/2017 1.8%
25-Sep-17 2.917 2.927 2.937 2.906 0.58K -0.27% 8/25/2017 0.0%
26-Sep-17 2.897 2.918 2.945 2.89 1.14K -0.69% 8/28/2017 1.1%
27-Sep-17 2.911 2.917 2.917 2.901 0.66K 0.48% 8/29/2017 0.5%
28-Sep-17 2.962 2.909 2.97 2.908 1.23K 1.75% 8/30/2017 -0.6%
29-Sep-17 2.938 2.963 2.963 2.932 0.60K -0.81% 8/31/2017 0.5%
2-Oct-17 2.939 2.954 2.954 2.928 1.17K 0.03% 9/1/2017 0.6%
 3-Oct-17 2.949 2.938 2.95 2.938 0.42K 0.34% 9/4/2017 0.6%
4-Oct-17 2.945 2.953 2.953 2.944 0.37K -0.14% 9/5/2017 0.3%
5-Oct-17 3.031 2.95 3.03 2.95 0.54K 2.92% 9/6/2017 0.8%
6-Oct-17 3.014 3.024 3.024 3.008 0.40K -0.56% 9/7/2017 -0.3%
9-Oct-17 3.017 3.01 3.016 3.01 0.41K 0.10% 9/8/2017 -0.5%
10-Oct-17 3.046 3.026 3.052 3.022 0.72K 0.96% 9/11/2017 -2.0%
11-Oct-17 3.08 3.042 3.083 3.042 0.56K 1.12% 9/12/2017 -1.0%
12-Oct-17 3.104 3.08 3.115 3.08 0.50K 0.78% 9/13/2017 -1.8%
13-Oct-17 3.119 3.104 3.116 3.104 0.32K 0.48% 9/14/2017 -0.8%
16-Oct-17 3.224 3.138 3.228 3.138 0.35K 3.37% 9/15/2017 -0.3%
17-Oct-17 3.18 3.217 3.217 3.177 0.47K -1.36% 9/18/2017 0.7%
18-Oct-17 3.163 3.175 3.184 3.158 0.54K -0.53% 9/19/2017 0.0%
19-Oct-17 3.153 3.151 3.156 3.15 0.41K -0.32% 9/20/2017 0.0%
20-Oct-17 3.151 3.179 3.179 3.132 0.37K -0.06% 9/21/2017 -1.2%
23-Oct-17 3.174 3.145 3.175 3.145 0.36K 0.73% 9/22/2017 0.4%
24-Oct-17 3.187 3.181 3.187 3.181 0.31K 0.41% 9/25/2017 -0.3%
25-Oct-17 3.171 3.17 3.176 3.161 0.49K -0.50% 9/26/2017 -0.7%
26-Oct-17 3.167 3.164 3.167 3.159 0.35K -0.13% 9/27/2017 0.5%
27-Oct-17 3.094 3.147 3.147 3.074 0.32K -2.31% 9/28/2017 1.8%
30-Oct-17 3.102 3.08 3.102 3.08 0.68K 0.26% 9/29/2017 -0.8%
31-Oct-17 3.092 3.1 3.103 3.085 0.66K -0.32% 10/2/2017 0.0%
1-Nov-17 3.133 3.138 3.141 3.127 0.44K 1.33% 10/3/2017 0.3%
2-Nov-17 3.135 3.13 3.147 3.127 0.57K 0.06% 10/4/2017 -0.1%
3-Nov-17 3.111 3.135 3.136 3.102 0.35K -0.77% 10/5/2017 2.9%
6-Nov-17 3.151 3.149 3.153 3.144 0.27K 1.29% 10/6/2017 -0.6%
7-Nov-17 3.083 3.115 3.115 3.079 0.38K -2.16% 10/9/2017 0.1%
8-Nov-17 3.093 3.092 3.099 3.092 0.26K 0.32% 10/10/2017 1.0%
9-Nov-17 3.08 3.078 3.086 3.077 0.22K -0.42% 10/11/2017 1.1%
10-Nov-17 3.07 3.079 3.079 3.063 0.21K -0.32% 10/12/2017 0.8%
13-Nov-17 3.111 3.086 3.126 3.086 0.37K 1.34% 10/13/2017 0.5%
14-Nov-17 3.06 3.103 3.103 3.045 0.29K -1.64% 10/16/2017 3.4%
15-Nov-17 3.132 3.14 3.14 3.14 0.00K 2.35% 10/17/2017 -1.4%
16-Nov-17 3.043 3.045 3.057 3.041 0.33K -2.84% 10/18/2017 -0.5%
17-Nov-17 3.143 3.141 3.141 3.141 0.12K 3.29% 10/19/2017 -0.3%
20-Nov-17 3.091 3.051 3.088 3.051 0.38K -1.65% 10/20/2017 -0.1%
21-Nov-17 3.126 3.086 3.124 3.086 0.42K 1.13% 10/23/2017 0.7%
22-Nov-17 3.135 3.135 3.136 3.135 0.32K 0.29% 10/24/2017 0.4%
24-Nov-17 3.166 3.126 3.174 3.125 0.19K 0.99% 10/25/2017 -0.5%
27-Nov-17 3.132 3.131 3.134 3.131 0.25K -1.07% 10/26/2017 -0.1%
28-Nov-17 3.071 3.105 3.105 3.068 0.23K -1.95% 10/27/2017 -2.3%
29-Nov-17 3.125 3.139 3.139 3.138 0.01K 1.76% 10/30/2017 0.3%
30-Nov-17 3.037 3.037 3.063 3.025 2.04K -2.82% 10/31/2017 -0.3%
1-Dec-17 3.066 3.045 3.098 3.045 2.05K 0.95% 11/1/2017 1.3%
4-Dec-17 3.063 3.068 3.084 3.059 0.89K -0.10% 11/2/2017 0.1%
5-Dec-17 3.008 3.005 3.005 2.977 0.01K -1.80% 11/3/2017 -0.8%
 6-Dec-17 2.937 2.929 2.962 2.929 0.77K -2.36% 11/6/2017 1.3%
7-Dec-17 2.941 2.951 2.968 2.929 0.69K 0.14% 11/7/2017 -2.2%
8-Dec-17 2.955 2.938 2.966 2.938 0.69K 0.48% 11/8/2017 0.3%
11-Dec-17 2.988 2.95 2.993 2.94 0.48K 1.12% 11/9/2017 -0.4%
12-Dec-17 2.999 2.99 3.001 2.983 0.84K 0.37% 11/10/2017 -0.3%
13-Dec-17 3.03 2.993 3.035 2.993 0.54K 1.03% 11/13/2017 1.3%
14-Dec-17 3.049 3.033 3.052 3.016 1.03K 0.63% 11/14/2017 -1.6%
15-Dec-17 3.11 3.042 3.115 3.042 0.56K 2.00% 11/15/2017 2.4%
18-Dec-17 3.122 3.096 3.123 3.09 0.62K 0.39% 11/16/2017 -2.8%
19-Dec-17 3.127 3.111 3.13 3.092 0.71K 0.16% 11/17/2017 3.3%
20-Dec-17 3.171 3.119 3.177 3.119 0.60K 1.41% 11/20/2017 -1.7%
21-Dec-17 3.195 3.17 3.191 3.163 0.98K 0.76% 11/21/2017 1.1%
22-Dec-17 3.215 3.188 3.219 3.184 0.95K 0.63% 11/22/2017 0.3%
26-Dec-17 3.256 3.221 3.258 3.221 0.50K 1.28% 11/23/2017 0.3%
27-Dec-17 3.257 3.257 3.257 3.257 0.59K 0.03% 11/24/2017 1.0%
28-Dec-17 3.286 3.249 3.296 3.249 0.81K 0.89% 11/27/2017 -1.1%
29-Dec-17 3.28 3.253 3.279 3.253 0.87K -0.18% 11/28/2017 -2.0%
2-Jan-18 3.256 3.251 3.267 3.251 0.76K -0.73% 11/29/2017 1.8%
3-Jan-18 3.237 3.239 3.244 3.222 0.33K -0.58% 11/30/2017 -2.8%
4-Jan-18 3.243 3.263 3.263 3.236 0.32K 0.19% 12/1/2017 1.0%
5-Jan-18 3.207 3.209 3.211 3.208 0.58K -1.11% 12/4/2017 -0.1%
8-Jan-18 3.201 3.205 3.214 3.2 0.70K -0.19% 12/5/2017 -1.8%
9-Jan-18 3.195 3.219 3.224 3.193 0.83K -0.19% 12/6/2017 -2.4%
10-Jan-18 3.215 3.227 3.227 3.224 0.38K 0.63% 12/7/2017 0.1%
11-Jan-18 3.213 3.215 3.216 3.21 0.32K -0.06% 12/8/2017 0.5%
12-Jan-18 3.2 3.2 3.2 3.2 0.32K -0.40% 12/11/2017 1.1%
16-Jan-18 3.199 3.241 3.247 3.168 1.02K -0.03% 12/12/2017 0.4%
17-Jan-18 3.167 3.17 3.171 3.16 0.67K -1.00% 12/13/2017 1.0%
18-Jan-18 3.177 3.18 3.18 3.18 0.42K 0.32% 12/14/2017 0.6%
19-Jan-18 3.167 3.167 3.167 3.167 0.24K -0.31% 12/15/2017 2.0%
22-Jan-18 3.178 3.188 3.188 3.175 0.23K 0.35% 12/18/2017 0.4%
23-Jan-18 3.09 3.143 3.143 3.103 0.35K -2.77% 12/19/2017 0.2%
24-Jan-18 3.208 3.153 3.213 3.153 0.32K 3.82% 12/20/2017 1.4%
25-Jan-18 3.199 3.216 3.216 3.202 0.35K -0.28% 12/21/2017 0.8%
26-Jan-18 3.183 3.175 3.177 3.175 0.22K -0.50% 12/22/2017 0.6%
29-Jan-18 3.178 3.178 3.178 3.178 0.27K -0.16% 12/25/2017 0.6%
30-Jan-18 3.177 3.16 3.187 3.15 0.67K -0.03% 12/26/2017 1.3%
31-Jan-18 3.184 3.211 3.211 3.184 0.80K 0.22% 12/27/2017 0.0%
1-Feb-18 3.197 3.18 3.208 3.178 0.89K 0.41% 12/28/2017 0.9%
2-Feb-18 3.176 3.192 3.205 3.163 0.41K -0.66% 12/29/2017 -0.2%
5-Feb-18 3.211 3.216 3.24 3.179 0.45K 1.10% 1/1/2018 -0.2%
6-Feb-18 3.3 3.317 3.317 3.317 0.00K 2.77% 1/2/2018 -0.7%
7-Feb-18 3.076 3.131 3.131 3.078 0.33K -6.79% 1/3/2018 -0.6%
8-Feb-18 3.072 3.078 3.089 3.056 0.41K -0.13% 1/4/2018 0.2%
9-Feb-18 3.025 3.067 3.068 3.021 0.47K -1.53% 1/5/2018 -1.1%
12-Feb-18 3.196 3.188 3.188 3.188 0.00K 5.65% 1/8/2018 -0.2%
13-Feb-18 3.155 3.079 3.152 3.079 0.35K -1.28% 1/9/2018 -0.2%
14-Feb-18 3.228 3.228 3.228 3.228 0.41K 2.31% 1/10/2018 0.6%
15-Feb-18 3.239 3.22 3.24 3.215 0.41K 0.34% 1/11/2018 -0.1%
16-Feb-18 3.243 3.249 3.249 3.234 0.40K 0.12% 1/12/2018 -0.4%
20-Feb-18 3.186 3.224 3.233 3.181 0.27K -1.76% 1/15/2018 -0.4%
21-Feb-18 3.212 3.179 3.179 3.179 0.30K 0.82% 1/16/2018 0.0%
22-Feb-18 3.237 3.179 3.233 3.179 0.34K 0.78% 1/17/2018 -1.0%
23-Feb-18 3.208 3.199 3.205 3.199 0.29K -0.90% 1/18/2018 0.3%
26-Feb-18 3.196 3.204 3.204 3.196 0.32K -0.37% 1/19/2018 -0.3%
27-Feb-18 3.158 3.199 3.209 3.134 16.68K -1.19% 1/22/2018 0.4%
28-Feb-18 3.107 3.155 3.156 3.102 3.32K -1.61% 1/23/2018 -2.8%
1-Mar-18 3.099 3.104 3.122 3.08 1.73K -0.26% 1/24/2018 3.8%
2-Mar-18 3.101 3.104 3.119 3.087 1.06K 0.06% 1/25/2018 -0.3%
5-Mar-18 3.23 3.232 3.232 3.232 0.03K 4.16% 1/26/2018 -0.5%
6-Mar-18 3.137 3.104 3.155 3.104 0.54K -2.88% 1/29/2018 -0.2%
7-Mar-18 3.114 3.123 3.123 3.096 0.74K -0.73% 1/30/2018 0.0%
8-Mar-18 3.058 3.098 3.098 3.051 0.65K -1.80% 1/31/2018 0.2%
9-Mar-18 3.116 3.058 3.126 3.041 0.75K 1.90% 2/1/2018 0.4%
12-Mar-18 3.104 3.123 3.125 3.092 0.63K -0.39% 2/2/2018 -0.7%
13-Mar-18 3.251 3.266 3.266 3.266 0.00K 4.74% 2/5/2018 1.1%
14-Mar-18 3.14 3.123 3.171 3.123 0.45K -3.41% 2/6/2018 2.8%
15-Mar-18 3.111 3.131 3.144 3.092 0.49K -0.92% 2/7/2018 -6.8%
16-Mar-18 3.093 3.123 3.126 3.076 0.48K -0.58% 2/8/2018 -0.1%
19-Mar-18 3.196 3.2 3.2 3.2 0.03K 3.33% 2/9/2018 -1.5%
20-Mar-18 3.026 3.062 3.068 3.022 0.72K -5.32% 2/12/2018 5.7%
21-Mar-18 3.049 3.033 3.068 3.01 0.99K 0.76% 2/13/2018 -1.3%
22-Mar-18 3.012 3.049 3.049 2.995 0.37K -1.21% 2/14/2018 2.3%
23-Mar-18 2.985 3 3.006 2.974 0.35K -0.90% 2/15/2018 0.3%
26-Mar-18 3.088 3.089 3.1 3.087 0.04K 3.45% 2/16/2018 0.1%
27-Mar-18 2.991 2.976 2.978 2.976 0.42K -3.14% 2/19/2018 0.1%
28-Mar-18 2.994 2.966 2.998 2.965 2.13K 0.10% 2/20/2018 -1.8%
29-Mar-18 3.019 2.99 3.036 2.99 0.80K 0.84% 2/21/2018 0.8%
2-Apr-18 3.041 3.045 3.061 3.033 0.43K 0.73% 2/22/2018 0.8%
3-Apr-18 3.186 3.178 3.182 3.178 0.02K 4.77% 2/23/2018 -0.9%
4-Apr-18 3.136 3.104 3.104 3.104 0.00K -1.57% 2/26/2018 -0.4%
5-Apr-18 3.07 3.051 3.071 3.044 0.24K -2.10% 2/27/2018 -1.2%
6-Apr-18 3.054 3.051 3.054 3.035 0.49K -0.52% 2/28/2018 -1.6%
9-Apr-18 3.071 3.061 3.072 3.061 0.32K 0.56% 3/1/2018 -0.3%
10-Apr-18 3.131 3.088 3.135 3.088 0.41K 1.95% 3/2/2018 0.1%
11-Apr-18 3.24 3.253 3.253 3.253 0.00K 3.48% 3/5/2018 4.2%
12-Apr-18 3.06 3.048 3.059 3.045 0.46K -5.56% 3/6/2018 -2.9%
13-Apr-18 3.067 3.064 3.067 3.06 0.38K 0.23% 3/7/2018 -0.7%
16-Apr-18 3.091 3.068 3.104 3.068 0.38K 0.78% 3/8/2018 -1.8%
17-Apr-18 3.075 3.068 3.075 3.068 0.24K -0.52% 3/9/2018 1.9%
 18-Apr-18 3.154 3.16 3.164 3.147 0.45K 2.57% 3/12/2018 -0.4%
19-Apr-18 3.128 3.12 3.12 3.12 0.35K -0.82% 3/13/2018 4.7%
20-Apr-18 3.131 3.106 3.14 3.106 0.28K 0.10% 3/14/2018 -3.4%
23-Apr-18 3.108 3.085 3.107 3.085 0.32K -0.73% 3/15/2018 -0.9%
24-Apr-18 3.139 3.147 3.147 3.132 0.29K 1.00% 3/16/2018 -0.6%
25-Apr-18 3.132 3.13 3.13 3.127 0.43K -0.22% 3/19/2018 3.3%
26-Apr-18 3.113 3.126 3.126 3.126 0.32K -0.61% 3/20/2018 -5.3%
27-Apr-18 3.046 3.116 3.12 3.029 12.51K -2.15% 3/21/2018 0.8%
30-Apr-18 3.188 3.187 3.187 3.179 0.02K 4.66% 3/22/2018 -1.2%
1-May-18 3.015 3.049 3.053 2.998 1.49K -5.43% 3/23/2018 -0.9%
2-May-18 3.047 3.033 3.058 3.028 1.04K 1.06% 3/26/2018 3.5%
3-May-18 3.059 3.045 3.094 3.041 0.53K 0.39% 3/27/2018 -3.1%
4-May-18 3.066 3.063 3.08 3.046 0.69K 0.23% 3/28/2018 0.1%
7-May-18 3.059 3.055 3.083 3.045 0.58K -0.23% 3/29/2018 0.8%
8-May-18 3.041 3.058 3.07 2.998 0.79K -0.59% 3/30/2018 0.8%
9-May-18 3.039 3.033 3.045 3.033 0.51K -0.07% 4/2/2018 0.7%
10-May-18 3.092 3.043 3.094 3.043 0.76K 1.74% 4/3/2018 4.8%
11-May-18 3.095 3.091 3.104 3.091 0.49K 0.10% 4/4/2018 -1.6%
14-May-18 3.079 3.075 3.086 3.071 0.70K -0.52% 4/5/2018 -2.1%
15-May-18 3.042 3.078 3.078 3.022 1.00K -1.20% 4/6/2018 -0.5%
16-May-18 3.058 3.035 3.061 3.035 0.69K 0.53% 4/9/2018 0.6%
17-May-18 3.077 3.071 3.077 3.061 0.71K 0.62% 4/10/2018 2.0%
18-May-18 3.051 3.05 3.069 3.045 0.39K -0.84% 4/11/2018 3.5%
21-May-18 3.086 3.061 3.09 3.061 0.49K 1.15% 4/12/2018 -5.6%
22-May-18 3.119 3.1 3.133 3.1 0.51K 1.07% 4/13/2018 0.2%
23-May-18 3.061 3.09 3.09 3.037 0.75K -1.86% 4/16/2018 0.8%
24-May-18 3.215 3.19 3.19 3.19 0.78K 5.03% 4/17/2018 -0.5%
25-May-18 3.067 3.095 3.095 3.065 0.40K -4.60% 4/18/2018 2.6%
29-May-18 3.052 3.073 3.08 3.056 0.52K -0.49% 4/19/2018 -0.8%
30-May-18 3.059 3.044 3.062 3 1.70K 0.23% 4/20/2018 0.1%
31-May-18 3.182 3.141 3.183 3.141 0.06K 4.02% 4/23/2018 -0.7%
1-Jun-18 3.091 3.057 3.089 3.049 0.92K -2.86% 4/24/2018 1.0%
4-Jun-18 3.127 3.102 3.13 3.096 0.36K 1.16% 4/25/2018 -0.2%
5-Jun-18 3.191 3.138 3.204 3.138 0.42K 2.05% 4/26/2018 -0.6%
6-Jun-18 3.255 3.199 3.259 3.199 0.58K 2.01% 4/27/2018 -2.2%
7-Jun-18 3.268 3.268 3.297 3.252 0.38K 0.40% 4/30/2018 4.7%
8-Jun-18 3.397 3.37 3.37 3.37 0.09K 3.95% 5/1/2018 -5.4%
11-Jun-18 3.251 3.281 3.281 3.244 0.64K -4.30% 5/2/2018 1.1%
12-Jun-18 3.243 3.24 3.24 3.24 0.37K -0.25% 5/3/2018 0.4%
13-Jun-18 3.248 3.251 3.251 3.245 0.55K 0.15% 5/4/2018 0.2%
14-Jun-18 3.216 3.224 3.225 3.211 0.40K -0.99% 5/7/2018 -0.2%
15-Jun-18 3.141 3.203 3.204 3.13 0.49K -2.33% 5/8/2018 -0.6%
18-Jun-18 3.103 3.136 3.136 3.092 0.35K -1.21% 5/9/2018 -0.1%
19-Jun-18 3.046 3.043 3.061 3.043 0.51K -1.84% 5/10/2018 1.7%
20-Jun-18 3.046 3.044 3.05 3.044 0.38K 0.00% 5/11/2018 0.1%
21-Jun-18 3.025 3.043 3.043 3.029 0.30K -0.69% 5/14/2018 -0.5%
22-Jun-18 3.033 3.03 3.033 3.03 0.46K 0.26% 5/15/2018 -1.2%
25-Jun-18 2.992 3.018 3.018 2.991 0.56K -1.35% 5/16/2018 0.5%
26-Jun-18 3.104 3.107 3.107 3.094 0.02K 3.74% 5/17/2018 0.6%
27-Jun-18 3.096 3.094 3.095 3.08 0.01K -0.26% 5/18/2018 -0.8%
28-Jun-18 2.954 2.978 2.981 2.93 10.59K -4.59% 5/21/2018 1.2%
29-Jun-18 3.05 3.06 3.062 3.054 0.11K 3.25% 5/22/2018 1.1%
2-Jul-18 2.932 2.954 2.956 2.909 1.74K -3.87% 5/23/2018 -1.9%
3-Jul-18 2.906 2.93 2.942 2.897 1.33K -0.89% 5/24/2018 5.0%
5-Jul-18 2.814 2.909 2.909 2.811 1.05K -3.17% 5/25/2018 -4.6%
6-Jul-18 2.918 2.9 2.9 2.9 0.02K 3.70% 5/28/2018 -4.6%
9-Jul-18 2.944 2.958 2.967 2.957 0.03K 0.89% 5/29/2018 -0.5%
10-Jul-18 2.938 2.965 2.965 2.965 0.19K -0.20% 5/30/2018 0.2%
11-Jul-18 2.843 2.861 2.861 2.847 0.17K -3.23% 5/31/2018 4.0%
12-Jul-18 2.879 2.868 2.868 2.868 0.31K 1.27% 6/1/2018 -2.9%
13-Jul-18 2.873 2.905 2.905 2.905 0.02K -0.21% 6/4/2018 1.2%
16-Jul-18 2.862 2.865 2.87 2.862 0.10K -0.38% 6/5/2018 2.1%
17-Jul-18 2.74 2.76 2.773 2.736 0.65K -4.26% 6/6/2018 2.0%
18-Jul-18 2.853 2.846 2.846 2.846 0.02K 4.12% 6/7/2018 0.4%
19-Jul-18 2.793 2.812 2.812 2.776 0.26K -2.10% 6/8/2018 4.0%
20-Jul-18 2.746 2.679 2.749 2.679 0.60K -1.68% 6/11/2018 -4.3%
23-Jul-18 2.737 2.748 2.749 2.73 0.78K -0.33% 6/12/2018 -0.3%
24-Jul-18 2.8 2.736 2.792 2.736 0.37K 2.30% 6/13/2018 0.2%
25-Jul-18 2.806 2.793 2.844 2.793 0.68K 0.21% 6/14/2018 -1.0%
26-Jul-18 2.804 2.842 2.842 2.789 0.63K -0.07% 6/15/2018 -2.3%
27-Jul-18 2.897 2.905 2.905 2.905 0.07K 3.32% 6/18/2018 -1.2%
30-Jul-18 2.779 2.793 2.796 2.75 1.10K -4.07% 6/19/2018 -1.8%
31-Jul-18 2.819 2.782 2.822 2.769 0.76K 1.44% 6/20/2018 0.0%
1-Aug-18 2.771 2.846 2.85 2.75 17.47K -1.70% 6/21/2018 -0.7%
2-Aug-18 2.76 2.771 2.782 2.731 16.46K -0.40% 6/22/2018 0.3%
3-Aug-18 2.785 2.755 2.805 2.732 14.55K 0.91% 6/25/2018 -1.4%
6-Aug-18 2.752 2.772 2.78 2.729 17.75K -1.18% 6/26/2018 3.7%
7-Aug-18 2.856 2.835 2.835 2.835 0.02K 3.78% 6/27/2018 -0.3%
8-Aug-18 2.771 2.775 2.794 2.757 29.79K -2.98% 6/28/2018 -4.6%
9-Aug-18 2.787 2.774 2.838 2.772 28.11K 0.58% 6/29/2018 3.3%
10-Aug-18 2.844 2.861 2.861 2.861 0.03K 2.05% 7/2/2018 -3.9%
13-Aug-18 2.833 2.84 2.84 2.84 0.03K -0.39% 7/3/2018 -0.9%
14-Aug-18 2.787 2.8 2.8 2.8 0.03K -1.62% 7/4/2018 -0.9%
15-Aug-18 2.666 2.72 2.72 2.682 0.12K -4.34% 7/5/2018 -3.2%
16-Aug-18 2.635 2.604 2.662 2.585 50.99K -1.16% 7/6/2018 3.7%
17-Aug-18 2.726 2.75 2.75 2.75 0.07K 3.45% 7/9/2018 0.9%
20-Aug-18 2.762 2.76 2.761 2.752 0.07K 1.32% 7/10/2018 -0.2%
21-Aug-18 2.784 2.789 2.789 2.78 0.06K 0.80% 7/11/2018 -3.2%
22-Aug-18 2.772 2.78 2.78 2.78 0.06K -0.43% 7/12/2018 1.3%
23-Aug-18 2.757 2.745 2.749 2.745 0.11K -0.54% 7/13/2018 -0.2%
24-Aug-18 2.797 2.749 2.793 2.749 0.13K 1.45% 7/16/2018 -0.4%
27-Aug-18 2.805 2.806 2.806 2.806 0.01K 0.29% 7/17/2018 -4.3%
28-Aug-18 2.829 2.83 2.834 2.828 0.06K 0.86% 7/18/2018 4.1%
29-Aug-18 2.736 2.744 2.757 2.72 73.26K -3.29% 7/19/2018 -2.1%
30-Aug-18 2.789 2.78 2.784 2.777 0.27K 1.94% 7/20/2018 -1.7%
31-Aug-18 2.671 2.7 2.712 2.662 101.55K -4.23% 7/23/2018 -0.3%
4-Sep-18 2.68 2.696 2.696 2.681 0.19K 0.34% 7/24/2018 2.3%
5-Sep-18 2.684 2.688 2.688 2.688 0.08K 0.15% 7/25/2018 0.2%
6-Sep-18 2.712 2.709 2.709 2.709 0.06K 1.04% 7/26/2018 -0.1%
7-Sep-18 2.623 2.635 2.652 2.594 96.17K -3.28% 7/27/2018 3.3%
10-Sep-18 2.699 2.704 2.704 2.703 0.09K 2.90% 7/30/2018 -4.1%
11-Sep-18 2.622 2.624 2.662 2.582 101.40K -2.85% 7/31/2018 1.4%
12-Sep-18 2.676 2.622 2.688 2.607 121.30K 2.06% 8/1/2018 -1.7%
13-Sep-18 2.751 2.747 2.747 2.747 0.18K 2.80% 8/2/2018 -0.4%
14-Sep-18 2.714 2.739 2.741 2.688 0.36K -1.34% 8/3/2018 0.9%
17-Sep-18 2.719 2.717 2.722 2.717 0.82K 0.18% 8/6/2018 -1.2%
18-Sep-18 2.786 2.767 2.792 2.764 2.64K 2.46% 8/7/2018 3.8%
19-Sep-18 2.786 2.784 2.796 2.772 0.80K 0.00% 8/8/2018 -3.0%
20-Sep-18 2.791 2.789 2.793 2.772 0.78K 0.18% 8/9/2018 0.6%
21-Sep-18 2.898 2.829 2.905 2.821 1.69K 3.83% 8/10/2018 2.1%
24-Sep-18 2.882 2.88 2.905 2.88 1.37K -0.55% 8/13/2018 -0.4%
25-Sep-18 2.869 2.885 2.885 2.865 1.25K -0.45% 8/14/2018 -1.6%
26-Sep-18 2.877 2.868 2.881 2.868 0.65K 0.28% 8/15/2018 -4.3%
27-Sep-18 2.831 2.84 2.84 2.818 1.52K -1.60% 8/16/2018 -1.2%
28-Sep-18 2.849 2.84 2.853 2.829 1.13K 0.64% 8/17/2018 3.5%
1-Oct-18 2.837 2.855 2.855 2.814 0.35K -0.42% 8/20/2018 1.3%
2-Oct-18 2.852 2.856 2.872 2.844 0.51K 0.53% 8/21/2018 0.8%
3-Oct-18 2.888 2.856 2.884 2.853 0.65K 1.26% 8/22/2018 -0.4%
4-Oct-18 2.832 2.877 2.91 2.828 0.74K -1.94% 8/23/2018 -0.5%
5-Oct-18 2.824 2.811 2.84 2.811 0.56K -0.28% 8/24/2018 1.5%
8-Oct-18 2.827 2.817 2.826 2.812 0.34K 0.11% 8/27/2018 0.3%
9-Oct-18 2.86 2.852 2.869 2.835 0.62K 1.17% 8/28/2018 0.9%
10-Oct-18 2.829 2.857 2.857 2.8 0.55K -1.08% 8/29/2018 -3.3%
11-Oct-18 2.852 2.812 2.861 2.793 0.87K 0.81% 8/30/2018 1.9%
12-Oct-18 2.847 2.866 2.866 2.836 0.73K -0.18% 8/31/2018 -4.2%
15-Oct-18 2.841 2.864 2.88 2.836 1.17K -0.21% 9/3/2018 -4.2%
16-Oct-18 2.84 2.813 2.841 2.813 0.34K -0.04% 9/4/2018 0.3%
17-Oct-18 2.833 2.829 2.86 2.819 0.26K -0.25% 9/5/2018 0.2%
18-Oct-18 2.808 2.83 2.83 2.79 0.98K -0.88% 9/6/2018 1.0%
19-Oct-18 2.836 2.806 2.842 2.806 0.10K 1.00% 9/7/2018 -3.3%
22-Oct-18 2.843 2.838 2.875 2.837 0.30K 0.25% 9/10/2018 2.9%
23-Oct-18 2.825 2.829 2.829 2.812 1.05K -0.63% 9/11/2018 -2.9%
24-Oct-18 2.822 2.83 2.857 2.808 0.26K -0.11% 9/12/2018 2.1%
25-Oct-18 2.817 2.789 2.825 2.789 0.18K -0.18% 9/13/2018 2.8%
26-Oct-18 2.798 2.783 2.783 2.773 0.22K -0.67% 9/14/2018 -1.3%
29-Oct-18 2.802 2.812 2.817 2.811 0.14K 0.14% 9/17/2018 0.2%
30-Oct-18 2.724 2.78 2.78 2.736 0.18K -2.78% 9/18/2018 2.5%
31-Oct-18 2.713 2.735 2.735 2.724 0.01K -0.40% 9/19/2018 0.0%
1-Nov-18 2.777 2.761 2.78 2.761 0.13K 2.36% 9/20/2018 0.2%
2-Nov-18 2.857 2.822 2.864 2.797 0.77K 2.88% 9/21/2018 3.8%
5-Nov-18 2.812 2.829 2.829 2.812 0.38K -1.58% 9/24/2018 -0.6%
6-Nov-18 2.785 2.817 2.817 2.795 0.36K -0.96% 9/25/2018 -0.5%
7-Nov-18 2.808 2.804 2.804 2.804 0.07K 0.83% 9/26/2018 0.3%
8-Nov-18 2.792 2.77 2.788 2.766 0.08K -0.57% 9/27/2018 -1.6%
9-Nov-18 2.735 2.78 2.78 2.732 0.22K -2.04% 9/28/2018 0.6%
12-Nov-18 2.729 2.732 2.736 2.723 1.07K -0.22% 10/1/2018 -0.4%
13-Nov-18 2.744 2.721 2.752 2.721 0.50K 0.55% 10/2/2018 0.5%
14-Nov-18 2.761 2.737 2.763 2.737 0.32K 0.62% 10/3/2018 1.3%
15-Nov-18 2.788 2.772 2.807 2.772 0.50K 0.98% 10/4/2018 -1.9%
16-Nov-18 2.814 2.776 2.808 2.776 1.15K 0.93% 10/5/2018 -0.3%
19-Nov-18 2.792 2.801 2.804 2.772 1.51K -0.78% 10/8/2018 0.1%
20-Nov-18 2.777 2.785 2.799 2.764 1.12K -0.54% 10/9/2018 1.2%
21-Nov-18 2.806 2.762 2.81 2.762 0.50K 1.04% 10/10/2018 -1.1%
22-Nov-18 2.798 2.783 2.801 2.772 - -0.29% 10/11/2018 0.8%
23-Nov-18 2.796 2.798 2.814 2.784 0.48K -0.07% 10/12/2018 -0.2%
26-Nov-18 2.788 2.796 2.803 2.776 0.37K -0.29% 10/15/2018 -0.2%
27-Nov-18 2.746 2.784 2.784 2.756 0.19K -1.51% 10/16/2018 0.0%
28-Nov-18 2.824 2.776 2.82 2.776 0.63K 2.84% 10/17/2018 -0.3%
29-Nov-18 2.804 2.814 2.816 2.799 0.22K -0.71% 10/18/2018 -0.9%
30-Nov-18 2.799 2.791 2.799 2.791 0.15K -0.18% 10/19/2018 1.0%
3-Dec-18 2.826 2.858 2.858 2.816 0.44K 0.96% 10/22/2018 0.3%
4-Dec-18 2.788 2.832 2.835 2.804 0.21K -1.34% 10/23/2018 -0.6%
5-Dec-18 2.797 2.791 2.8 2.787 0.27K 0.32% 10/24/2018 -0.1%
6-Dec-18 2.765 2.767 2.768 2.734 0.79K -1.14% 10/25/2018 -0.2%
7-Dec-18 2.774 2.772 2.772 2.764 0.65K 0.33% 10/26/2018 -0.7%
10-Dec-18 2.739 2.749 2.757 2.735 0.23K -1.26% 10/29/2018 0.1%
11-Dec-18 2.77 2.759 2.785 2.758 0.80K 1.13% 10/30/2018 -2.8%
12-Dec-18 2.765 2.775 2.775 2.761 0.42K -0.18% 10/31/2018 -0.4%
13-Dec-18 2.764 2.776 2.776 2.776 0.26K -0.04% 11/1/2018 2.4%
14-Dec-18 2.769 2.736 2.771 2.736 0.45K 0.18% 11/2/2018 2.9%
17-Dec-18 2.767 2.748 2.762 2.74 0.48K -0.07% 11/5/2018 -1.6%
18-Dec-18 2.676 2.756 2.756 2.669 1.56K -3.29% 11/6/2018 -1.0%
19-Dec-18 2.722 2.673 2.715 2.673 0.46K 1.72% 11/7/2018 0.8%
20-Dec-18 2.708 2.683 2.719 2.683 0.15K -0.51% 11/8/2018 -0.6%
21-Dec-18 2.683 2.717 2.717 2.676 0.23K -0.92% 11/9/2018 -2.0%
24-Dec-18 2.674 2.683 2.683 2.669 0.20K -0.34% 11/12/2018 -0.2%
25-Dec-18 2.661 2.664 2.671 2.649 - -0.49% 11/13/2018 0.6%
26-Dec-18 2.715 2.672 2.696 2.672 0.02K 2.03% 11/14/2018 0.6%
27-Dec-18 2.684 2.676 2.679 2.675 0.14K -1.14% 11/15/2018 1.0%
28-Dec-18 2.692 2.693 2.703 2.693 0.13K 0.30% 11/16/2018 0.9%
31-Dec-18 2.646 2.683 2.683 2.655 0.09K -1.71% 11/19/2018 -0.8%
1-Jan-19 2.652 2.643 2.654 2.638 - 0.23% 11/20/2018 -0.5%
2-Jan-19 2.647 2.67 2.67 2.631 0.59K -0.19% 11/21/2018 1.0%
3-Jan-19 2.593 2.625 2.64 2.582 1.08K -2.04% 11/22/2018 -0.3%
4-Jan-19 2.668 2.604 2.671 2.604 0.62K 2.89% 11/23/2018 -0.1%
7-Jan-19 2.659 2.654 2.671 2.654 0.78K -0.34% 11/26/2018 -0.3%
8-Jan-19 2.684 2.65 2.679 2.65 1.24K 0.94% 11/27/2018 -1.5%
9-Jan-19 2.686 2.691 2.708 2.69 0.37K 0.07% 11/28/2018 2.8%
10-Jan-19 2.667 2.694 2.694 2.663 1.04K -0.71% 11/29/2018 -0.7%
11-Jan-19 2.695 2.679 2.68 2.679 0.30K 1.05% 11/30/2018 -0.2%
14-Jan-19 2.666 2.667 2.667 2.655 0.51K -1.08% 12/3/2018 1.0%
15-Jan-19 2.659 2.667 2.679 2.658 0.84K -0.26% 12/4/2018 -1.3%
16-Jan-19 2.692 2.678 2.693 2.678 0.25K 1.24% 12/5/2018 0.3%
17-Jan-19 2.705 2.689 2.706 2.684 0.64K 0.48% 12/6/2018 -1.1%
18-Jan-19 2.74 2.735 2.741 2.72 0.39K 1.29% 12/7/2018 0.3%
20-Jan-19 2.709 2.712 2.716 2.709 - -1.13% 12/10/2018 -1.3%
21-Jan-19 2.682 2.709 2.71 2.675 - -1.00% 12/11/2018 1.1%
22-Jan-19 2.688 2.708 2.709 2.682 1.67K 0.22% 12/12/2018 -0.2%
23-Jan-19 2.686 2.692 2.701 2.683 0.79K -0.07% 12/13/2018 0.0%
24-Jan-19 2.675 2.691 2.691 2.672 0.56K -0.41% 12/14/2018 0.2%
25-Jan-19 2.752 2.695 2.759 2.695 0.57K 2.88% 12/17/2018 -0.1%
28-Jan-19 2.709 2.748 2.748 2.717 0.71K -1.56% 12/18/2018 -3.3%
29-Jan-19 2.753 2.725 2.754 2.725 0.50K 1.62% 12/19/2018 1.7%
30-Jan-19 2.791 2.753 2.799 2.753 1.13K 1.38% 12/20/2018 -0.5%
31-Jan-19 2.809 2.79 2.818 2.79 2.09K 0.64% 12/21/2018 -0.9%
1-Feb-19 2.797 2.793 2.802 2.784 3.32K -0.43% 12/24/2018 -0.3%
4-Feb-19 2.814 2.781 2.816 2.78 3.01K 0.61% 12/25/2018 -0.5%
5-Feb-19 2.837 2.818 2.838 2.818 1.99K 0.82% 12/26/2018 2.0%
6-Feb-19 2.852 2.842 2.862 2.841 1.74K 0.53% 12/27/2018 -1.1%
7-Feb-19 2.849 2.841 2.863 2.841 5.01K -0.11% 12/28/2018 0.3%
8-Feb-19 2.834 2.841 2.853 2.829 3.40K -0.53% 12/31/2018 -1.7%
11-Feb-19 2.81 2.812 2.817 2.798 3.10K -0.85% 1/1/2019 0.2%
12-Feb-19 2.789 2.808 2.808 2.775 1.66K -0.75% 1/2/2019 -0.2%
13-Feb-19 2.791 2.801 2.801 2.783 1.92K 0.07% 1/3/2019 -2.0%
14-Feb-19 2.796 2.801 2.818 2.788 1.67K 0.18% 1/4/2019 2.9%
15-Feb-19 2.817 2.783 2.837 2.783 0.66K 0.75% 1/7/2019 -0.3%
17-Feb-19 2.816 2.815 2.817 2.811 - -0.04% 1/8/2019 0.9%
18-Feb-19 2.838 2.816 2.848 2.803 - 0.78% 1/9/2019 0.1%
19-Feb-19 2.89 2.83 2.891 2.83 5.19K 1.83% 1/10/2019 -0.7%
20-Feb-19 2.928 2.885 2.933 2.885 1.72K 1.31% 1/11/2019 1.1%
21-Feb-19 2.911 2.925 2.925 2.906 2.39K -0.58% 1/14/2019 -1.1%
22-Feb-19 2.955 2.916 2.958 2.916 4.42K 1.51% 1/15/2019 -0.3%
25-Feb-19 2.958 2.957 2.985 2.946 2.65K 0.10% 1/16/2019 1.2%
26-Feb-19 2.963 2.959 2.973 2.947 3.18K 0.17% 1/17/2019 0.5%
27-Feb-19 2.974 2.962 2.982 2.949 2.11K 0.37% 1/18/2019 1.3%
28-Feb-19 2.962 2.962 2.979 2.958 2.21K -0.40% 1/21/2019 -1.0%
1-Mar-19 2.945 2.955 2.989 2.939 1.04K -0.57% 1/22/2019 0.2%
4-Mar-19 2.924 2.952 2.954 2.913 0.91K -0.71% 1/23/2019 -0.1%
5-Mar-19 2.947 2.922 2.961 2.922 1.01K 0.79% 1/24/2019 -0.4%
6-Mar-19 2.936 2.939 2.958 2.935 2.86K -0.37% 1/25/2019 2.9%
7-Mar-19 2.929 2.942 2.942 2.92 1.70K -0.24% 1/28/2019 -1.6%
8-Mar-19 2.908 2.922 2.922 2.893 0.87K -0.72% 1/29/2019 1.6%
11-Mar-19 2.914 2.908 2.922 2.906 1.67K 0.21% 1/30/2019 1.4%
12-Mar-19 2.941 2.937 2.966 2.937 0.87K 0.93% 1/31/2019 0.6%
13-Mar-19 2.947 2.939 2.95 2.934 1.14K 0.20% 2/1/2019 -0.4%
14-Mar-19 2.908 2.945 2.945 2.9 1.65K -1.32% 2/4/2019 0.6%
15-Mar-19 2.925 2.938 2.938 2.914 1.13K 0.58% 2/5/2019 0.8%
18-Mar-19 2.929 2.95 2.95 2.925 0.60K 0.14% 2/6/2019 0.5%
19-Mar-19 2.942 2.943 2.961 2.937 0.47K 0.44% 2/7/2019 -0.1%
20-Mar-19 2.942 2.934 2.957 2.934 1.04K 0.00% 2/8/2019 -0.5%
21-Mar-19 2.928 2.96 2.985 2.916 0.44K -0.48% 2/11/2019 -0.9%
22-Mar-19 2.867 2.934 2.934 2.865 2.08K -2.08% 2/12/2019 -0.8%
25-Mar-19 2.881 2.86 2.882 2.86 1.46K 0.49% 2/13/2019 0.1%
26-Mar-19 2.875 2.884 2.885 2.871 0.95K -0.21% 2/14/2019 0.2%
27-Mar-19 2.881 2.88 2.884 2.87 0.36K 0.21% 2/15/2019 0.8%
28-Mar-19 2.892 2.886 2.902 2.886 0.83K 0.38% 2/18/2019 0.8%
29-Mar-19 2.951 2.905 2.96 2.905 2.10K 2.04% 2/19/2019 1.8%
1-Apr-19 2.942 2.969 3.001 2.94 3.01K -0.30% 2/20/2019 1.3%
2-Apr-19 2.926 2.943 2.95 2.922 2.63K -0.54% 2/21/2019 -0.6%
3-Apr-19 2.965 2.954 2.969 2.937 1.98K 1.33% 2/22/2019 1.5%
4-Apr-19 2.928 2.96 2.964 2.925 1.72K -1.25% 2/25/2019 0.1%
5-Apr-19 2.917 2.938 2.938 2.909 5.51K -0.38% 2/26/2019 0.2%
8-Apr-19 2.955 2.938 2.96 2.93 4.02K 1.30% 2/27/2019 0.4%
9-Apr-19 2.958 2.97 2.983 2.955 6.10K 0.10% 2/28/2019 -0.4%
10-Apr-19 2.953 2.958 2.965 2.937 5.39K -0.17% 3/1/2019 -0.6%
11-Apr-19 2.916 2.943 2.943 2.913 5.28K -1.25% 3/4/2019 -0.7%
12-Apr-19 2.97 2.932 2.981 2.932 2.56K 1.85% 3/5/2019 0.8%
15-Apr-19 2.962 2.969 2.969 2.943 4.80K -0.27% 3/6/2019 -0.4%
16-Apr-19 2.959 2.974 2.974 2.957 2.95K -0.10% 3/7/2019 -0.2%
17-Apr-19 2.99 2.962 3.014 2.962 5.40K 1.05% 3/8/2019 -0.7%
18-Apr-19 2.946 2.977 2.979 2.937 2.92K -1.47% 3/11/2019 0.2%
19-Apr-19 2.918 2.918 2.918 2.918 - -0.95% 3/12/2019 0.9%
22-Apr-19 2.929 2.947 2.947 2.921 1.42K 0.38% 3/13/2019 0.2%
23-Apr-19 2.922 2.933 2.942 2.908 5.35K -0.24% 3/14/2019 -1.3%
24-Apr-19 2.936 2.925 2.94 2.922 3.19K 0.48% 3/15/2019 0.6%
25-Apr-19 2.889 2.937 2.941 2.885 4.03K -1.60% 3/18/2019 0.1%
26-Apr-19 2.916 2.89 2.917 2.89 2.59K 0.93% 3/19/2019 0.4%
29-Apr-19 2.918 2.908 2.926 2.894 4.34K 0.07% 3/20/2019 0.0%
30-Apr-19 2.926 2.911 2.943 2.904 2.67K 0.27% 3/21/2019 -0.5%
1-May-19 2.824 2.933 2.933 2.808 6.97K -3.49% 3/22/2019 -2.1%
 2-May-19 2.796 2.821 2.825 2.792 8.74K -0.99% 3/25/2019 0.5%
3-May-19 2.833 2.803 2.846 2.796 8.28K 1.32% 3/26/2019 -0.2%
6-May-19 2.848 2.8 2.865 2.759 4.17K 0.53% 3/27/2019 0.2%
7-May-19 2.8 2.841 2.857 2.791 9.95K -1.69% 3/28/2019 0.4%
8-May-19 2.788 2.81 2.824 2.776 14.11K -0.43% 3/29/2019 2.0%
9-May-19 2.783 2.782 2.788 2.747 11.27K -0.18% 4/1/2019 -0.3%
10-May-19 2.785 2.779 2.804 2.768 6.77K 0.07% 4/2/2019 -0.5%
13-May-19 2.731 2.772 2.772 2.721 7.23K -1.94% 4/3/2019 1.3%
14-May-19 2.736 2.731 2.748 2.727 5.81K 0.18% 4/4/2019 -1.3%
15-May-19 2.749 2.732 2.76 2.731 7.66K 0.48% 4/5/2019 -0.4%
16-May-19 2.757 2.75 2.786 2.747 4.19K 0.29% 4/8/2019 1.3%
17-May-19 2.748 2.761 2.763 2.736 4.33K -0.33% 4/9/2019 0.1%
20-May-19 2.736 2.752 2.752 2.723 2.26K -0.44% 4/10/2019 -0.2%
21-May-19 2.728 2.748 2.748 2.72 5.12K -0.29% 4/11/2019 -1.3%
22-May-19 2.693 2.731 2.732 2.686 5.20K -1.28% 4/12/2019 1.9%
23-May-19 2.692 2.693 2.698 2.671 5.17K -0.04% 4/15/2019 -0.3%
24-May-19 2.71 2.704 2.719 2.698 1.76K 0.67% 4/16/2019 -0.1%
26-May-19 2.701 2.699 2.703 2.695 - -0.33% 4/17/2019 1.1%
27-May-19 2.713 2.7 2.717 2.696 - 0.44% 4/18/2019 -1.5%
28-May-19 2.705 2.722 2.727 2.7 3.00K -0.29% 4/19/2019 -1.0%
29-May-19 2.675 2.704 2.704 2.672 2.25K -1.11% 4/22/2019 0.4%
30-May-19 2.663 2.683 2.683 2.65 5.78K -0.45% 4/23/2019 -0.2%
31-May-19 2.644 2.648 2.666 2.635 10.56K -0.71% 4/24/2019 0.5%
3-Jun-19 2.655 2.631 2.667 2.62 3.05K 0.42% 4/25/2019 -1.6%
4-Jun-19 2.675 2.662 2.676 2.648 4.89K 0.75% 4/26/2019 0.9%
5-Jun-19 2.63 2.673 2.679 2.628 4.44K -1.68% 4/29/2019 0.1%
6-Jun-19 2.655 2.633 2.659 2.633 4.71K 0.95% 4/30/2019 0.3%
7-Jun-19 2.631 2.659 2.665 2.607 8.39K -0.90% 5/1/2019 -3.5%
10-Jun-19 2.664 2.643 2.668 2.631 7.31K 1.25% 5/2/2019 -1.0%
11-Jun-19 2.676 2.67 2.705 2.668 7.70K 0.45% 5/3/2019 1.3%
12-Jun-19 2.658 2.671 2.671 2.644 4.61K -0.67% 5/6/2019 0.5%
13-Jun-19 2.659 2.654 2.663 2.64 6.07K 0.04% 5/7/2019 -1.7%
14-Jun-19 2.632 2.659 2.663 2.631 6.37K -1.02% 5/8/2019 -0.4%
17-Jun-19 2.646 2.639 2.655 2.619 8.52K 0.53% 5/9/2019 -0.2%
18-Jun-19 2.701 2.651 2.709 2.643 7.71K 2.08% 5/10/2019 0.1%
19-Jun-19 2.68 2.705 2.706 2.675 4.88K -0.78% 5/13/2019 -1.9%
20-Jun-19 2.712 2.696 2.736 2.691 5.20K 1.19% 5/14/2019 0.2%
21-Jun-19 2.707 2.712 2.723 2.689 5.90K -0.18% 5/15/2019 0.5%
24-Jun-19 2.708 2.706 2.716 2.684 3.25K 0.04% 5/16/2019 0.3%
25-Jun-19 2.74 2.717 2.75 2.705 10.83K 1.18% 5/17/2019 -0.3%
26-Jun-19 2.721 2.733 2.755 2.71 7.00K -0.69% 5/20/2019 -0.4%
27-Jun-19 2.722 2.721 2.732 2.707 5.15K 0.04% 5/21/2019 -0.3%
28-Jun-19 2.72 2.728 2.733 2.708 5.21K -0.07% 5/22/2019 -1.3%
1-Jul-19 2.696 2.751 2.763 2.685 7.32K -0.88% 5/23/2019 0.0%
2-Jul-19 2.672 2.694 2.703 2.664 12.17K -0.89% 5/24/2019 0.7%
 3-Jul-19 2.688 2.678 2.692 2.647 8.22K 0.60% 5/27/2019 0.4%
4-Jul-19 2.68 2.685 2.687 2.67 - -0.30% 5/28/2019 -0.3%
5-Jul-19 2.667 2.692 2.692 2.652 5.49K -0.49% 5/29/2019 -1.1%
8-Jul-19 2.667 2.676 2.693 2.662 12.03K 0.00% 5/30/2019 -0.5%
9-Jul-19 2.632 2.662 2.663 2.619 14.88K -1.31% 5/31/2019 -0.7%
10-Jul-19 2.7 2.635 2.705 2.633 10.31K 2.58% 6/3/2019 0.4%
11-Jul-19 2.694 2.694 2.702 2.685 9.90K -0.22% 6/4/2019 0.8%
12-Jul-19 2.701 2.695 2.72 2.679 11.73K 0.26% 6/5/2019 -1.7%
15-Jul-19 2.716 2.704 2.733 2.693 6.17K 0.56% 6/6/2019 1.0%
16-Jul-19 2.706 2.719 2.74 2.7 7.86K -0.37% 6/7/2019 -0.9%
17-Jul-19 2.722 2.701 2.723 2.688 6.88K 0.59% 6/10/2019 1.3%
18-Jul-19 2.716 2.705 2.725 2.699 7.49K -0.22% 6/11/2019 0.5%
19-Jul-19 2.76 2.727 2.805 2.723 20.14K 1.62% 6/12/2019 -0.7%
22-Jul-19 2.731 2.755 2.765 2.727 11.92K -1.05% 6/13/2019 0.0%
23-Jul-19 2.708 2.725 2.736 2.696 10.76K -0.84% 6/14/2019 -1.0%
24-Jul-19 2.721 2.709 2.728 2.708 12.13K 0.48% 6/17/2019 0.5%
25-Jul-19 2.715 2.722 2.748 2.712 13.67K -0.22% 6/18/2019 2.1%
26-Jul-19 2.696 2.719 2.723 2.695 15.26K -0.70% 6/19/2019 -0.8%
29-Jul-19 2.725 2.703 2.728 2.692 12.52K 1.08% 6/20/2019 1.2%
30-Jul-19 2.688 2.728 2.732 2.685 13.38K -1.36% 6/21/2019 -0.2%
31-Jul-19 2.676 2.689 2.7 2.668 19.34K -0.45% 6/24/2019 0.0%
1-Aug-19 2.675 2.669 2.676 2.63 17.38K -0.04% 6/25/2019 1.2%
2-Aug-19 2.583 2.63 2.639 2.572 22.70K -3.44% 6/26/2019 -0.7%
5-Aug-19 2.554 2.576 2.587 2.543 21.99K -1.12% 6/27/2019 0.0%
6-Aug-19 2.566 2.554 2.577 2.545 20.50K 0.47% 6/28/2019 -0.1%
7-Aug-19 2.579 2.574 2.599 2.551 29.25K 0.51% 7/1/2019 -0.9%
8-Aug-19 2.615 2.595 2.622 2.581 21.36K 1.40% 7/2/2019 -0.9%
9-Aug-19 2.597 2.605 2.624 2.59 17.41K -0.69% 7/3/2019 0.6%
12-Aug-19 2.593 2.602 2.619 2.575 27.02K -0.15% 7/4/2019 -0.3%
13-Aug-19 2.638 2.588 2.65 2.575 33.69K 1.74% 7/5/2019 -0.5%
14-Aug-19 2.599 2.64 2.642 2.588 21.94K -1.48% 7/8/2019 0.0%
15-Aug-19 2.603 2.598 2.614 2.582 16.53K 0.15% 7/9/2019 -1.3%
16-Aug-19 2.602 2.602 2.612 2.591 10.75K -0.04% 7/10/2019 2.6%
19-Aug-19 2.608 2.601 2.632 2.596 22.99K 0.23% 7/11/2019 -0.2%
20-Aug-19 2.584 2.606 2.61 2.577 21.57K -0.92% 7/12/2019 0.3%
21-Aug-19 2.592 2.583 2.597 2.579 41.95K 0.31% 7/15/2019 0.6%
22-Aug-19 2.566 2.586 2.591 2.557 47.82K -1.00% 7/16/2019 -0.4%
23-Aug-19 2.538 2.567 2.583 2.532 56.09K -1.09% 7/17/2019 0.6%
26-Aug-19 2.55 2.525 2.557 2.499 43.71K 0.47% 7/18/2019 -0.2%
27-Aug-19 2.553 2.545 2.577 2.535 64.33K 0.12% 7/19/2019 1.6%
28-Aug-19 2.564 2.554 2.575 2.546 70.65K 0.43% 7/22/2019 -1.1%
29-Aug-19 2.578 2.569 2.597 2.553 70.76K 0.55% 7/23/2019 -0.8%
30-Aug-19 2.551 2.575 2.583 2.546 59.78K -1.05% 7/24/2019 0.5%
1-Sep-19 2.552 2.557 2.557 2.547 - 0.04% 7/25/2019 -0.2%
2-Sep-19 2.532 2.552 2.567 2.528 - -0.78% 7/26/2019 -0.7%
 3-Sep-19 2.528 2.555 2.568 2.482 107.50K -0.16% 7/29/2019 1.1%
4-Sep-19 2.595 2.529 2.598 2.527 75.99K 2.65% 7/30/2019 -1.4%
5-Sep-19 2.642 2.591 2.649 2.587 97.19K 1.81% 7/31/2019 -0.5%
6-Sep-19 2.634 2.631 2.649 2.62 59.96K -0.30% 8/1/2019 0.0%
9-Sep-19 2.627 2.631 2.633 2.614 47.65K -0.27% 8/2/2019 -3.4%
10-Sep-19 2.628 2.627 2.643 2.603 57.00K 0.04% 8/5/2019 -1.1%
11-Sep-19 2.615 2.623 2.638 2.6 54.05K -0.49% 8/6/2019 0.5%
12-Sep-19 2.64 2.618 2.668 2.59 95.18K 0.96% 8/7/2019 0.5%
13-Sep-19 2.7 2.643 2.704 2.64 64.70K 2.27% 8/8/2019 1.4%
16-Sep-19 2.64 2.692 2.707 2.638 75.60K -2.22% 8/9/2019 -0.7%
17-Sep-19 2.627 2.643 2.647 2.606 56.69K -0.49% 8/12/2019 -0.2%
18-Sep-19 2.613 2.625 2.638 2.598 42.94K -0.53% 8/13/2019 1.7%
19-Sep-19 2.608 2.613 2.624 2.603 42.04K -0.19% 8/14/2019 -1.5%
20-Sep-19 2.607 2.607 2.634 2.586 54.67K -0.04% 8/15/2019 0.2%
23-Sep-19 2.611 2.594 2.634 2.572 62.44K 0.15% 8/16/2019 0.0%
24-Sep-19 2.607 2.619 2.623 2.572 50.89K -0.15% 8/19/2019 0.2%
25-Sep-19 2.612 2.604 2.623 2.587 55.85K 0.19% 8/20/2019 -0.9%
26-Sep-19 2.578 2.611 2.619 2.574 52.15K -1.30% 8/21/2019 0.3%
27-Sep-19 2.598 2.577 2.619 2.571 59.06K 0.78% 8/22/2019 -1.0%
30-Sep-19 2.579 2.598 2.619 2.572 50.07K -0.73% 8/23/2019 -1.1%
1-Oct-19 2.561 2.574 2.577 2.515 74.86K -0.70% 8/26/2019 0.5%
2-Oct-19 2.571 2.565 2.586 2.547 62.20K 0.39% 8/27/2019 0.1%
3-Oct-19 2.554 2.566 2.582 2.538 51.49K -0.66% 8/28/2019 0.4%
4-Oct-19 2.562 2.554 2.566 2.53 48.82K 0.31% 8/29/2019 0.6%
7-Oct-19 2.577 2.557 2.59 2.553 49.61K 0.59% 8/30/2019 -1.1%
8-Oct-19 2.568 2.573 2.602 2.562 62.32K -0.35% 9/2/2019 -0.8%
9-Oct-19 2.568 2.567 2.579 2.561 46.71K 0.00% 9/3/2019 -0.2%
10-Oct-19 2.614 2.569 2.62 2.547 76.15K 1.79% 9/4/2019 2.7%
11-Oct-19 2.628 2.611 2.639 2.606 71.34K 0.54% 9/5/2019 1.8%
14-Oct-19 2.634 2.627 2.635 2.594 58.73K 0.23% 9/6/2019 -0.3%
15-Oct-19 2.614 2.632 2.642 2.606 53.71K -0.76% 9/9/2019 -0.3%
16-Oct-19 2.59 2.612 2.613 2.573 54.26K -0.92% 9/10/2019 0.0%
17-Oct-19 2.598 2.587 2.618 2.577 53.90K 0.31% 9/11/2019 -0.5%
18-Oct-19 2.636 2.6 2.646 2.585 71.81K 1.46% 9/12/2019 1.0%
21-Oct-19 2.647 2.639 2.66 2.631 54.49K 0.42% 9/13/2019 2.3%
22-Oct-19 2.633 2.645 2.651 2.63 46.14K -0.53% 9/16/2019 -2.2%
23-Oct-19 2.671 2.635 2.675 2.615 75.68K 1.44% 9/17/2019 -0.5%
24-Oct-19 2.668 2.669 2.679 2.659 61.06K -0.11% 9/18/2019 -0.5%
25-Oct-19 2.675 2.667 2.691 2.659 57.34K 0.26% 9/19/2019 -0.2%
28-Oct-19 2.683 2.685 2.689 2.674 49.12K 0.30% 9/20/2019 0.0%
29-Oct-19 2.692 2.682 2.697 2.672 52.04K 0.34% 9/23/2019 0.2%
30-Oct-19 2.686 2.692 2.696 2.66 61.86K -0.22% 9/24/2019 -0.2%
31-Oct-19 2.638 2.681 2.688 2.628 91.15K -1.79% 9/25/2019 0.2%
1-Nov-19 2.653 2.637 2.664 2.631 62.35K 0.57% 9/26/2019 -1.3%
4-Nov-19 2.671 2.663 2.677 2.654 53.74K 0.68% 9/27/2019 0.8%
 5-Nov-19 2.7 2.666 2.716 2.663 93.00K 1.09% 9/30/2019 -0.7%
6-Nov-19 2.665 2.7 2.701 2.66 62.89K -1.30% 10/1/2019 -0.7%
7-Nov-19 2.728 2.671 2.73 2.666 99.63K 2.36% 10/2/2019 0.4%
8-Nov-19 2.682 2.712 2.721 2.676 73.11K -1.69% 10/3/2019 -0.7%
11-Nov-19 2.664 2.683 2.69 2.656 54.25K -0.67% 10/4/2019 0.3%
12-Nov-19 2.656 2.672 2.693 2.654 23.30K -0.30% 10/7/2019 0.6%
13-Nov-19 2.651 2.657 2.663 2.645 22.59K -0.19% 10/8/2019 -0.4%
14-Nov-19 2.635 2.648 2.67 2.628 28.00K -0.60% 10/9/2019 0.0%
15-Nov-19 2.651 2.639 2.655 2.636 20.08K 0.61% 10/10/2019 1.8%
18-Nov-19 2.634 2.652 2.662 2.629 32.16K -0.64% 10/11/2019 0.5%
19-Nov-19 2.668 2.633 2.675 2.63 36.19K 1.29% 10/14/2019 0.2%
20-Nov-19 2.66 2.666 2.678 2.652 29.17K -0.30% 10/15/2019 -0.8%
21-Nov-19 2.636 2.659 2.659 2.634 41.48K -0.90% 10/16/2019 -0.9%
22-Nov-19 2.659 2.638 2.663 2.629 38.35K 0.87% 10/17/2019 0.3%
25-Nov-19 2.662 2.656 2.682 2.648 45.08K 0.11% 10/18/2019 1.5%
26-Nov-19 2.697 2.66 2.699 2.652 48.30K 1.31% 10/21/2019 0.4%
27-Nov-19 2.696 2.696 2.71 2.684 77.57K -0.04% 10/22/2019 -0.5%
28-Nov-19 2.67 2.694 2.695 2.667 - -0.96% 10/23/2019 1.4%
29-Nov-19 2.662 2.699 2.7 2.654 72.15K -0.30% 10/24/2019 -0.1%
2-Dec-19 2.651 2.662 2.679 2.647 64.21K -0.41% 10/25/2019 0.3%
3-Dec-19 2.623 2.651 2.655 2.62 80.85K -1.06% 10/28/2019 0.3%
4-Dec-19 2.659 2.627 2.667 2.62 72.33K 1.37% 10/29/2019 0.3%
5-Dec-19 2.663 2.662 2.676 2.654 46.28K 0.15% 10/30/2019 -0.2%
6-Dec-19 2.725 2.666 2.753 2.664 79.72K 2.33% 10/31/2019 -1.8%
9-Dec-19 2.759 2.745 2.762 2.72 97.05K 1.25% 11/1/2019 0.6%
10-Dec-19 2.765 2.753 2.77 2.748 70.83K 0.22% 11/4/2019 0.7%
11-Dec-19 2.789 2.766 2.798 2.757 77.55K 0.87% 11/5/2019 1.1%
12-Dec-19 2.796 2.795 2.814 2.764 101.02K 0.25% 11/6/2019 -1.3%
13-Dec-19 2.781 2.813 2.831 2.765 115.06K -0.54% 11/7/2019 2.4%
16-Dec-19 2.812 2.787 2.818 2.781 62.84K 1.11% 11/8/2019 -1.7%
17-Dec-19 2.813 2.809 2.826 2.801 60.01K 0.04% 11/11/2019 -0.7%
18-Dec-19 2.812 2.81 2.814 2.788 55.98K -0.04% 11/12/2019 -0.3%
19-Dec-19 2.826 2.812 2.828 2.8 43.42K 0.50% 11/13/2019 -0.2%
20-Dec-19 2.806 2.825 2.834 2.799 53.80K -0.71% 11/14/2019 -0.6%
23-Dec-19 2.808 2.807 2.813 2.794 41.19K 0.07% 11/15/2019 0.6%
24-Dec-19 2.828 2.809 2.833 2.804 39.23K 0.71% 11/18/2019 -0.6%
25-Dec-19 2.838 2.825 2.842 2.825 - 0.35% 11/19/2019 1.3%
26-Dec-19 2.849 2.837 2.857 2.825 33.11K 0.39% 11/20/2019 -0.3%
27-Dec-19 2.829 2.851 2.851 2.814 52.67K -0.70% 11/21/2019 -0.9%
30-Dec-19 2.833 2.825 2.838 2.819 46.91K 0.14% 11/22/2019 0.9%
31-Dec-19 2.797 2.821 2.822 2.796 42.72K -1.27% 11/25/2019 0.1%
1-Jan-20 2.806 2.798 2.807 2.798 - 0.32% 11/26/2019 1.3%
2-Jan-20 2.825 2.804 2.829 2.794 72.46K 0.68% 11/27/2019 0.0%
3-Jan-20 2.787 2.825 2.825 2.76 74.75K -1.35% 11/28/2019 -1.0%
6-Jan-20 2.79 2.765 2.796 2.764 59.57K 0.11% 11/29/2019 -0.3%
 7-Jan-20 2.793 2.789 2.804 2.78 59.47K 0.11% 12/2/2019 -0.4%
8-Jan-20 2.812 2.796 2.814 2.763 77.70K 0.68% 12/3/2019 -1.1%
9-Jan-20 2.802 2.808 2.819 2.796 53.12K -0.36% 12/4/2019 1.4%
10-Jan-20 2.813 2.8 2.836 2.796 60.79K 0.39% 12/5/2019 0.2%
13-Jan-20 2.861 2.805 2.864 2.805 73.10K 1.71% 12/6/2019 2.3%
14-Jan-20 2.873 2.856 2.874 2.849 74.97K 0.42% 12/9/2019 1.3%
15-Jan-20 2.866 2.87 2.87 2.837 55.20K -0.24% 12/12/2019 0.3%
16-Jan-20 2.847 2.862 2.886 2.841 73.55K -0.66% 12/13/2019 -0.5%
17-Jan-20 2.845 2.852 2.876 2.841 59.52K -0.07% 12/14/2019 -0.5%
19-Jan-20 2.851 2.846 2.851 2.845 - 0.21% 12/15/2019 -0.5%
20-Jan-20 2.844 2.852 2.861 2.837 - -0.25% 12/16/2019 1.1%
21-Jan-20 2.793 2.847 2.861 2.79 103.87K -1.79% 12/19/2019 0.5%
22-Jan-20 2.765 2.788 2.805 2.764 71.19K -1.00% 12/20/2019 -0.7%
23-Jan-20 2.726 2.768 2.772 2.711 88.85K -1.41% 12/21/2019 -0.7%
24-Jan-20 2.684 2.731 2.736 2.678 72.57K -1.54% 12/22/2019 -0.7%
27-Jan-20 2.596 2.667 2.673 2.591 118.99K -3.28% 12/23/2019 0.1%
28-Jan-20 2.579 2.594 2.608 2.578 100.47K -0.65% 12/26/2019 0.4%
29-Jan-20 2.554 2.588 2.607 2.553 87.19K -0.97% 12/29/2019 -0.7%
30-Jan-20 2.524 2.562 2.567 2.516 99.81K -1.17% 12/30/2019 0.1%
31-Jan-20 2.517 2.546 2.563 2.503 97.99K -0.28% 12/31/2019 -1.3%
1/1/2020 0.3%
1/2/2020 0.7%
1/5/2020 -1.4%
1/6/2020 0.1%
1/7/2020 0.1%
1/8/2020 0.1%
1/9/2020 0.1%
1/12/2020 0.1%
1/13/2020 0.1%
1/14/2020 0.1%
1/17/2020 0.1%
1/18/2020 0.1%
1/19/2020 0.1%
1/20/2020 0.1%
1/21/2020 0.1%
1/24/2020 0.1%
1/25/2020 0.1%
1/26/2020 0.1%
1/29/2020 0.1%
1/30/2020 0.1%
1/31/2020 0.1%