PESTEL analysis

Lotus
report.xlsx
Home>Business & Finance homework help>Management homework help>PESTEL analysis

report

Powered by Clearbit
VMware Inc (NYS: VMW)
Issue: VMware Inc(NYS:VMW)
Time Period: 3 years Frequency: daily Adjusted Prices
Historical Pricing
Date Open High Low Close Volume Price Move (%)
10/31/2019 160.42 160.7 157.11 158.27 695884 -1.83
10/30/2019 160 161.56 158.5 161.22 525948 1.07
10/29/2019 156.75 160.69 156.44 159.52 796494 1.92
10/28/2019 160.13 161.5 156.51 156.51 851749 -1.68
10/25/2019 157.68 160.23 157.11 159.19 917590 0.89
10/24/2019 155.35 157.96 153.41 157.78 693998 2.42
10/23/2019 152.52 154.43 152.06 154.05 601230 0.67
10/22/2019 153 153.85 152.27 153.02 629030 0.43
10/21/2019 153.13 153.43 151.82 152.36 701066 0.14
10/18/2019 152.05 155.41 150.76 152.14 1855504 0.04
10/17/2019 152.39 153.89 151.08 152.08 1265576 -0.2
10/16/2019 151 152.98 150.2 152.39 1055754 -1.38
10/15/2019 155.14 156.4 154.37 154.53 648722 0.1
10/14/2019 154.89 155.654 152.94 154.37 496003 -0.37
10/11/2019 153.88 157.67 153.88 154.95 1330996 2.16
10/10/2019 151.36 152.4 150.14 151.67 840610 -0.29
10/09/2019 151.1 152.48 150.39 152.11 917032 1.81
10/08/2019 150.97 151.77 148.46 149.4 1230773 -2.11
10/07/2019 152.18 153.8 151.7 152.62 1284444 -0.86
10/04/2019 154.54 154.945 151.95 153.95 1009262 0.3
10/03/2019 152.8 154.63 148.8 153.49 952624 0.6
10/02/2019 151.7 153.22 150.64 152.57 1634231 -0.8
10/01/2019 154.49 156.73 151.94 153.8 1921577 2.49
09/30/2019 146.38 150.545 146.05 150.06 1040702 2.87
09/27/2019 148 149.44 144.19 145.88 1018132 -1
09/26/2019 149.31 149.874 145.39 147.36 1167421 -1.14
09/25/2019 146.15 149.8 144.76 149.06 1031296 1.99
09/24/2019 152.77 153.74 145.81 146.15 1632641 -3.88
09/23/2019 150 152.19 148.625 152.05 907036 0.84
09/20/2019 152.12 153.11 149.26 150.78 2266988 -0.6
09/19/2019 150.35 153.45 150.35 151.69 1391263 0.89
09/18/2019 153.62 153.62 148.5 150.35 2056865 -2.24
09/17/2019 155.6 156.6 152.22 153.79 1443856 -1.33
09/16/2019 151 156.63 150.5 155.87 1592188 3.15
09/13/2019 154.05 154.25 150.56 151.11 1520451 -1.9
09/12/2019 155.87 156.334 153.08 154.04 1442341 -0.25
09/11/2019 152 155.49 150.25 154.43 2024916 0.73
09/10/2019 145.35 153.35 144.61 153.31 1917247 3.98
09/09/2019 148.1 148.715 144.75 147.44 1504266 0.18
09/06/2019 148.93 149.68 147.09 147.17 1430742 -0.49
09/05/2019 149.11 149.2 144.356 147.9 2236377 1.7
09/04/2019 143.21 145.97 142.98 145.43 1642110 2.17
09/03/2019 140 142.9 139.21 142.34 2160017 0.64
08/30/2019 137.98 143.55 137.84 141.44 3694639 4.21
08/29/2019 133.45 136.93 133.45 135.73 2344371 2.48
08/28/2019 130 133.44 128.69 132.45 1653966 1.45
08/27/2019 134.59 134.89 129.12 130.56 2810975 -1.69
08/26/2019 135.48 135.9 132.56 132.8 2377731 -0.46
08/23/2019 139 139.49 133 133.42 6682253 -9.94
08/22/2019 149 149.34 145.35 148.15 2195125 0.04
08/21/2019 146.5 151.48 146.25 148.09 2090115 2.54
08/20/2019 144.01 146.29 142.86 144.42 1459217 0.17
08/19/2019 147.24 147.24 143.81 144.18 1883810 0.32
08/16/2019 143.62 145.35 141.9 143.72 2519259 0.96
08/15/2019 148.74 149 141.16 142.35 4108472 -7.02
08/14/2019 155.01 155.165 150.33 153.09 1247703 -3.11
08/13/2019 157.6 161.89 156.85 158 1455354 -0.18
08/12/2019 156.61 159.045 155 158.28 862608 0.5
08/09/2019 157.98 159.531 155.74 157.5 673074 -0.74
08/08/2019 156.47 159.38 154.22 158.67 997419 1.91
08/07/2019 152.8 156.285 152.19 155.7 1294455 0.45
08/06/2019 157 159.1 154.51 155 1056863 -0.49
08/05/2019 157.2 159.52 153.763 155.76 1875050 -4.25
08/02/2019 174.26 175.32 161.72 162.68 2756716 -8.3
08/01/2019 175.21 179.67 175.06 177.4 1145025 1.67
07/31/2019 177.49 177.98 172.22 174.49 987047 -1.55
07/30/2019 176.2 178.53 174.913 177.23 605801 -0.24
07/29/2019 178.75 179 173.4 177.66 828232 -0.36
07/26/2019 178.39 179.277 177.17 178.31 725303 0.02
07/25/2019 180.19 180.19 176.16 178.28 734232 -1.27
07/24/2019 179.22 181.02 178.7 180.57 609339 1
07/23/2019 182.78 182.78 176.03 178.78 1170098 -1.7
07/22/2019 179.25 183.5 179.25 181.87 1423562 1.32
07/19/2019 176.54 181.69 175.66 179.5 1955163 2.97
07/18/2019 173.48 176.98 173.035 174.33 1173194 0.16
07/17/2019 172.29 174.83 170.135 174.05 1016067 1.02
07/16/2019 172.66 175.24 172.24 172.29 1288759 0.05
07/15/2019 170.11 172.62 169.75 172.21 1100132 1.48
07/12/2019 169.26 170 167.54 169.7 1906686 0.72
07/11/2019 167.19 169.21 166.03 168.49 1044883 1.15
07/10/2019 164.46 168.74 164.15 166.57 1346372 2.04
07/09/2019 164.6 164.9 161.5 163.24 2203972 -1.15
07/08/2019 167.71 168.913 165.07 165.14 1526616 -2.39
07/05/2019 169.08 169.98 167.03 169.18 887906 -0.17
07/03/2019 170.13 171.74 169.08 169.46 1201710 0.28
07/02/2019 168.62 169.83 166.2 168.99 1551181 0.13
07/01/2019 170.64 172.99 168.41 168.77 1492162 0.93
06/28/2019 171.92 172.68 166.16 167.21 2115115 -2.59
06/27/2019 173.38 174.9 171.31 171.66 1095571 -0.35
06/26/2019 173 177.18 172 172.26 947875 0.81
06/25/2019 175.06 175.41 170.28 170.87 1041325 -2.65
06/24/2019 174.18 176.12 172.27 175.52 893217 1.23
06/21/2019 176.65 177.34 172.87 173.39 1533874 -2
06/20/2019 176.76 178.77 175.76 176.92 1514932 2.02
06/19/2019 170.42 173.805 169.22 173.42 1592211 2.2
06/18/2019 168.85 171.81 168.78 169.68 1172562 1.68
06/17/2019 167.9 169.92 166.77 166.87 1122828 -0.84
06/14/2019 174 174.97 168.03 168.29 1205673 -3.55
06/13/2019 177.27 177.37 173.86 174.49 953064 -0.8
06/12/2019 175 176.325 174.04 175.89 1012619 0.47
06/11/2019 173.91 175.9 172.65 175.07 1285394 1.78
06/10/2019 171 173.625 170.08 172.01 1269736 1.64
06/07/2019 168.21 171.268 168.21 169.23 1271163 1.38
06/06/2019 170.75 171.97 166.33 166.92 1721768 -2.01
06/05/2019 176.88 178.205 168.29 170.35 1790241 -2.32
06/04/2019 172.35 174.56 169.149 174.4 1673308 3.15
06/03/2019 175.49 178.61 167.13 169.07 2441775 -4.47
05/31/2019 178.29 183.96 176.51 176.98 2812417 -7.38
05/30/2019 192.03 193.755 189.15 191.09 1761347 -0.09
05/29/2019 192.23 195.76 190.75 191.27 1282749 -1.2
05/28/2019 198.78 201.57 192.97 193.59 1872622 -2.22
05/24/2019 199.11 200.15 197.58 197.99 662527 0.66
05/23/2019 201.16 201.59 196.215 196.7 1112979 -3.45
05/22/2019 201.71 205.44 201.56 203.72 707059 0.73
05/21/2019 200.82 202.89 200.11 202.24 776990 2.49
05/20/2019 201.07 201.63 196.8 197.32 1120182 -3.1
05/17/2019 202.92 206.38 202.7 203.64 1141593 -0.91
05/16/2019 202.11 206.799 200.98 205.52 909720 2.12
05/15/2019 196.6 202.298 196.6 201.26 875823 1.68
05/14/2019 194.77 199.14 192.53 197.93 891282 3.07
05/13/2019 196.59 197.049 191.37 192.04 959827 -4.01
05/10/2019 196.82 200.56 193.465 200.07 858825 1.2
05/09/2019 195.12 199 193.22 197.69 830888 0.01
05/08/2019 195.2 199.49 194.135 197.67 890877 1.3
05/07/2019 200.53 201.58 192.91 195.13 1386908 -3.68
05/06/2019 197.85 203.24 197.58 202.59 926469 -0.34
05/03/2019 202.09 203.33 200.831 203.28 629844 1.64
05/02/2019 201.35 202.96 197.54 200 958643 -1.22
05/01/2019 204.61 205.44 202.4 202.46 726397 -0.82
04/30/2019 201.43 204.25 199.83 204.13 753959 1.37
04/29/2019 199.85 202.535 199.29 201.38 739270 0.84
04/26/2019 200.34 201.093 198.11 199.71 753110 -0.22
04/25/2019 199.9 203.35 198.11 200.16 1026087 0.84
04/24/2019 196.65 199.1 196.62 198.49 1232550 1.21
04/23/2019 193.68 196.615 192.73 196.11 1057590 2.38
04/22/2019 187.5 192.3 187.035 191.56 894265 1.84
04/18/2019 189.55 190.344 186.36 188.09 1409047 -0.52
04/17/2019 190.78 191.85 188.02 189.07 637281 -0.41
04/16/2019 192.88 192.88 188.47 189.84 608178 -1.2
04/15/2019 192.68 194.24 191.21 192.14 768962 -0.35
04/12/2019 192.79 193.6 191.322 192.81 640504 0.19
04/11/2019 190.99 192.75 189.28 192.44 963144 1.65
04/10/2019 186.5 190.613 186 189.31 883381 1.94
04/09/2019 185.14 186.575 184.49 185.7 646848 -0.44
04/08/2019 185 186.98 183.57 186.52 1044157 0.39
04/05/2019 182.92 186.824 182.57 185.79 1420165 2.43
04/04/2019 185.28 185.77 179.01 181.39 1391456 -2.6
04/03/2019 185.76 187.51 184.26 186.23 1150751 0.64
04/02/2019 184.68 185.2 181.98 185.05 952464 0.41
04/01/2019 182.62 184.5 180.75 184.29 1003407 2.09
03/29/2019 180 181.05 177.76 180.51 1238873 1.41
03/28/2019 178.46 178.96 176.76 178 1065700 0.56
03/27/2019 181.72 182.42 176.66 177 1494599 -2.45
03/26/2019 182.73 183.16 180.84 181.44 872697 0.61
03/25/2019 182.38 182.987 179.345 180.34 1458074 -1.83
03/22/2019 187.4 187.75 183.145 183.7 955526 -2.41
03/21/2019 184.43 188.51 184.43 188.24 740687 1.83
03/20/2019 183.15 185.48 181.36 184.85 1182768 0.71
03/19/2019 183.2 184.05 181.73 183.55 824942 0.48
03/18/2019 181.71 183.9 180.81 182.67 1167859 0.61
03/15/2019 179.07 182.48 179 181.56 1786305 1.28
03/14/2019 176.33 179.855 176 179.26 1005810 1.39
03/13/2019 176.2 179.28 175.7 176.8 1450898 0.95
03/12/2019 173.77 176.09 172.5 175.13 1376693 1.02
03/11/2019 169.54 173.52 169.25 173.37 1369189 2.51
03/08/2019 166.25 169.62 166 169.13 1374516 0.05
03/07/2019 170 171.99 168.2 169.05 1209923 -0.63
03/06/2019 165.83 170.31 165.43 170.12 1700070 -1.49
03/05/2019 172 173.78 170.61 172.69 1064308 0.21
03/04/2019 177.5 178.04 167.62 172.32 2509666 -3.3
03/01/2019 177.87 183.405 175.648 178.2 2909721 3.72
02/28/2019 175.07 175.7 171.26 171.81 2415745 -2.39
02/27/2019 175.24 176.66 173.59 176.01 1359609 0.51
02/26/2019 173.84 176.056 171.93 175.12 2136386 0.56
02/25/2019 174.6 175.7 173.18 174.15 1218161 0.44
02/22/2019 171.5 173.45 170.43 173.38 1136318 1.52
02/21/2019 170.15 172.58 168.69 170.79 1237695 0.02
02/20/2019 169.85 171.12 168.845 170.76 1220057 0.42
02/19/2019 169.45 170.56 167.81 170.04 1222990 0.21
02/15/2019 168.29 169.7 167.12 169.68 1208651 1.01
02/14/2019 166.16 170.11 165.93 167.98 1364963 0.57
02/13/2019 165.42 167.65 163.33 167.03 1825521 1.02
02/12/2019 160.49 165.495 160.15 165.34 2266693 4.01
02/11/2019 158.41 160.559 156.91 158.97 1494964 0.8
02/08/2019 155.18 158.46 155.18 157.71 1077547 0.9
02/07/2019 155.69 156.41 153.76 156.3 662565 -0.46
02/06/2019 156.2 157.34 154.47 157.02 1184078 0.52
02/05/2019 153.4 156.68 153 156.2 1124977 2.15
02/04/2019 151 153.54 150.775 152.91 871049 1.59
02/01/2019 151.09 151.95 149.44 150.51 978312 -0.37
01/31/2019 146.18 151.37 146 151.07 1467472 3.2
01/30/2019 146.91 147.54 145.27 146.38 767820 0.8
01/29/2019 147.92 147.99 144.46 145.22 1181168 -1.95
01/28/2019 147.9 149.71 146.37 148.11 925956 -0.88
01/25/2019 149.7 150.33 148.39 149.43 1176068 0.86
01/24/2019 150.96 151.49 146.9 148.15 1090682 -1.74
01/23/2019 148.73 151.06 148.23 150.78 1252247 1.86
01/22/2019 147.35 148.76 146.5 148.03 1031625 0.25
01/18/2019 145.26 147.69 145.19 147.66 1258336 2.61
01/17/2019 144.42 145.158 143.53 143.9 1168421 -0.21
01/16/2019 147.08 147.59 143.62 144.2 1643555 -1.98
01/15/2019 142.09 147.2 141.38 147.12 2144067 2.03
01/14/2019 145.3 146.635 144.05 144.19 2044948 -1.71
01/11/2019 146.52 148.04 144.51 146.7 1522239 -1.46
01/10/2019 149.35 151.8 148.24 148.88 1415729 -0.97
01/09/2019 148.78 150.96 147.72 150.34 1776577 2.41
01/08/2019 146.38 147.893 142.755 146.8 1298324 2.13
01/07/2019 139.4 146.17 138.94 143.74 1914728 3.48
01/04/2019 133.01 139.69 131.58 138.91 2043104 6.31
01/03/2019 135.09 135.72 129.33 130.67 2022315 -4.03
01/02/2019 133.96 137.54 133.66 136.16 2130415 -0.71
12/31/2018 133.52 137.13 132.91 137.13 2537209 -13.42
12/28/2018 155.31 159.46 154.15 158.38 1690059 2.64
12/27/2018 150.22 154.49 148.87 154.3 965055 0.94
12/26/2018 144.95 153.4 144.18 152.87 1456219 5.75
12/24/2018 143.77 147.19 141.91 144.56 903693 -0.3
12/21/2018 152.85 154.03 143.86 144.99 3205639 -5.28
12/20/2018 156.57 157.234 148.81 153.07 2249323 -2.35
12/19/2018 154.84 160.075 154.84 156.76 1611260 1.53
12/18/2018 155.01 157 153.13 154.4 1181870 0.96
12/17/2018 157.75 157.99 151.99 152.93 2241053 -3.56
12/14/2018 159.42 162.49 158.45 158.58 1323526 -1.75
12/13/2018 163.25 164.72 160.575 161.41 1108212 -0.74
12/12/2018 166 167 161.66 162.62 2230899 -1.14
12/11/2018 166.29 169.248 162.58 164.5 1939150 0.7
12/10/2018 158.06 164.53 157.77 163.36 1241009 2.61
12/07/2018 161.97 163.31 157.18 159.21 1305633 -2.02
12/06/2018 155.1 162.8 153 162.5 2054698 2.51
12/04/2018 162.47 164.5 157.45 158.52 2297858 -3.12
12/03/2018 168.47 168.89 160.87 163.63 2295025 -2.22
11/30/2018 165.4 168.42 160.15 167.34 4234762 3.63
11/29/2018 158.59 162.22 157.3 161.48 1841096 1.08
11/28/2018 153.6 160 152.77 159.76 1777487 4.97
11/27/2018 153.84 154.96 151.91 152.2 1296933 -1.11
11/26/2018 155.08 155.63 153.5 153.91 1231485 0.6
11/23/2018 148.52 154 148.52 152.99 666770 2.27
11/21/2018 150.18 151.37 148.1 149.59 630929 0.8
11/20/2018 147.18 152.45 147.18 148.4 2091294 -3.26
11/19/2018 155.91 156.48 151.88 153.4 2069968 -2.3
11/16/2018 157.49 161.4 155.01 157.01 1374175 -0.46
11/15/2018 154.6 159.9 154.5 157.73 2568288 3.57
11/14/2018 152.54 156.16 149.13 152.3 1737711 1.19
11/13/2018 148.35 152.48 146.062 150.51 1615878 1.61
11/12/2018 149.26 149.57 145.04 148.13 853249 -1.78
11/09/2018 149.53 151.44 148.61 150.82 791849 -0.55
11/08/2018 149.67 151.66 147.52 151.65 818227 1.47
11/07/2018 145.23 151.58 145.23 149.45 1289502 4.5
11/06/2018 142.57 144.47 140.965 143.02 804914 0.06
11/05/2018 142 143.02 139.03 142.94 487516 1.12
11/02/2018 145 145.37 140.72 141.35 590304 -2.27
11/01/2018 142.64 145.57 140.08 144.64 730613 2.3
10/31/2018 141.32 144.28 140.44 141.39 783377 1.98
10/30/2018 135.41 139.13 134.845 138.64 591060 1.75
10/29/2018 143.33 143.33 132.65 136.26 1396320 -1.8
10/26/2018 138.38 142.238 136.86 138.76 1167121 -2.01
10/25/2018 140.7 143.416 139.25 141.61 1051098 1.51
10/24/2018 145.26 145.83 139.247 139.51 1178734 -4.06
10/23/2018 144.45 145.88 141.99 145.41 975999 -0.5
10/22/2018 141.54 146.34 140.24 146.14 984408 4.04
10/19/2018 146.2 148.66 140.22 140.46 1627574 -3.54
10/18/2018 146.93 148.97 144.76 145.61 723938 -1.72
10/17/2018 149.75 149.75 146.84 148.16 517619 -0.13
10/16/2018 145.92 148.99 145.56 148.36 759532 3
10/15/2018 147.4 148.35 144 144.04 1111732 -2.5
10/12/2018 144.86 148.19 143.52 147.74 1404148 4.42
10/11/2018 142.77 144.74 140.84 141.49 1098987 -1.28
10/10/2018 146.55 147.63 143 143.32 1697198 -3.72
10/09/2018 149.68 151.49 146.58 148.86 1696732 -1.42
10/08/2018 155.48 156.456 149.6 151.01 1466205 -3.53
10/05/2018 155.08 158.6 154.65 156.54 1482632 0.65
10/04/2018 153.86 155.95 153.38 155.53 961409 0.61
10/03/2018 155 156.7 154.44 154.58 666500 0.03
10/02/2018 156 156.36 154.22 154.53 691766 -1.05
10/01/2018 157.62 158.295 155.349 156.17 1472436 0.07
09/28/2018 155.48 157.645 155.24 156.06 992959 0.15
09/27/2018 155.74 156.85 154.05 155.83 890120 -0.01
09/26/2018 157.84 159.47 155.74 155.84 2554991 -1.4
09/25/2018 153.62 158.48 153.48 158.06 2531072 2.98
09/24/2018 152.43 154.44 150.6 153.48 837792 0.91
09/21/2018 153.19 153.46 151.81 152.09 1662915 -0.59
09/20/2018 151.23 153.04 150.363 153 1035543 1.49
09/19/2018 153.04 153.04 148.6 150.75 1563747 -1.73
09/18/2018 156.43 158.8 153.38 153.4 1928908 -2.3
09/17/2018 161.22 162.47 156.1 157.01 1512199 -3.47
09/14/2018 155.04 162.98 154.75 162.65 2131512 5.21
09/13/2018 154.5 155.72 154.5 154.6 1745513 0.18
09/12/2018 153.94 154.68 151.63 154.32 1188701 0.18
09/11/2018 153.77 155.14 153.635 154.04 1102830 0.16
09/10/2018 152.57 154.26 152 153.79 1420274 1.22
09/07/2018 152.9 154.19 151.65 151.93 904915 -1.24
09/06/2018 151.05 154.24 150.08 153.83 1274549 1.79
09/05/2018 152.41 152.94 149.62 151.12 991653 -1.08
09/04/2018 151.72 152.89 149.905 152.77 834225 -0.32
08/31/2018 154.74 156.27 153.04 153.26 1207569 -0.91
08/30/2018 149.57 156.72 149.35 154.66 2508401 2.81
08/29/2018 149.01 150.82 147.89 150.43 1461070 1.3
08/28/2018 150.37 150.55 146.25 148.5 1828089 -1.02
08/27/2018 153.58 154.4 149.45 150.03 1875982 -0.89
08/24/2018 150 152.63 148.03 151.37 3025562 -2.2
08/23/2018 154.65 156.42 152.64 154.77 2211977 0.32
08/22/2018 151.2 154.65 151.05 154.28 933566 1.71
08/21/2018 152.02 152.97 151.31 151.68 1025943 0.04
08/20/2018 151.51 152.82 150.84 151.62 1134800 0.49
08/17/2018 151.68 153.05 150.366 150.88 1108014 -0.69
08/16/2018 153.65 153.889 150.68 151.93 1611333 -0.07
08/15/2018 151.23 152.49 149.27 152.04 859894 -0.14
08/14/2018 152.14 152.64 151 152.25 571455 0.2
08/13/2018 153.54 153.54 151.267 151.94 643227 -0.83
08/10/2018 152.46 154.45 151.5 153.21 508062 -0.36
08/09/2018 152.85 154.09 152.85 153.76 546083 0.6
08/08/2018 153.29 154.19 152.25 152.84 467005 -0.14
08/07/2018 152.59 154.49 152.06 153.06 1120206 1.11
08/06/2018 149.85 151.73 149.82 151.38 738797 1.29
08/03/2018 149.65 149.9 147.55 149.45 1289466 0.93
08/02/2018 144.21 148.36 144.21 148.07 913735 2.41
08/01/2018 144.16 146.185 143.975 144.58 1301416 -0.01
07/31/2018 143.88 146.38 143.24 144.59 1136722 0.12
07/30/2018 148.34 148.71 144.11 144.42 1189344 -2.94
07/27/2018 150.74 151.29 146.5 148.8 812353 -1.31
07/26/2018 149.68 152.823 148.861 150.78 882875 -0.24
07/25/2018 149 151.15 148.03 151.15 551629 1.31
07/24/2018 152.24 152.267 148.21 149.2 1065930 -1.15
07/23/2018 151.49 152.44 150.45 150.94 853082 -0.86
07/20/2018 152.04 152.98 151.336 152.25 1658694 0.16
07/19/2018 153.57 154 150.881 152 1629956 -1.27
07/18/2018 155.01 155.69 153.84 153.95 1440845 -0.75
07/17/2018 154.48 156.38 154.14 155.11 1151068 -0.08
07/16/2018 155.59 156.396 154.79 155.24 1245249 0.12
07/13/2018 155.44 155.825 153.36 155.05 1604613 -0.14
07/12/2018 154.76 155.92 154.5 155.27 1975889 1.09
07/11/2018 154.03 155.15 152.63 153.59 2342299 -1.23
07/10/2018 154.36 157.02 154.05 155.5 2115014 0.43
07/09/2018 158.04 158.46 153.58 154.83 2726183 -1.81
07/06/2018 157.43 158.24 156.26 157.68 1509700 -0.23
07/05/2018 161 161.17 157.49 158.05 3521431 -1.45
07/03/2018 161.76 162.01 159.74 160.37 3154038 -1.02
07/02/2018 157.42 163 153.6 162.02 9721379 10.24
06/29/2018 149 149 146.365 146.97 1279052 0.58
06/28/2018 142.4 146.89 142.4 146.12 1628137 2.68
06/27/2018 146.1 147.21 142.28 142.3 1128838 -2.46
06/26/2018 145.62 146.96 144.32 145.89 919225 0.56
06/25/2018 148.9 148.9 143.78 145.08 1513654 -3.29
06/22/2018 150.73 151.5 146.75 150.01 1685120 -1.33
06/21/2018 152.44 152.5 149.63 152.03 1143579 -0.1
06/20/2018 151.69 153.8 151.25 152.18 1252489 0.61
06/19/2018 149.08 151.43 147.59 151.25 1150403 -0.13
06/18/2018 148.71 151.74 147.651 151.44 1173513 0.65
06/15/2018 149.94 151.56 148.62 150.46 1604619 0.14
06/14/2018 151.09 153.2 149.41 150.25 1407627 -0.36
06/13/2018 148.99 152.62 148.9 150.79 1890712 1.7
06/12/2018 149.29 150.08 148.11 148.27 953629 -0.69
06/11/2018 149.6 150.48 148.49 149.3 1153543 -0.23
06/08/2018 149.89 152.49 148.81 149.64 1883816 -0.42
06/07/2018 148.5 150.72 146.57 150.27 3035068 0.87
06/06/2018 148.2 149 146.405 148.98 1869257 0.99
06/05/2018 142.89 149 142.67 147.52 2677241 3.46
06/04/2018 144.99 145 140.345 142.59 2813774 -2.29
06/01/2018 144.97 149.48 143.39 145.93 4265326 6.15
05/31/2018 137.74 139.33 136.78 137.48 2905733 -0.39
05/30/2018 136.87 139.12 136.5 138.02 1906808 1.19
05/29/2018 135.54 136.87 134.82 136.4 1475721 -0.04
05/25/2018 136.83 137.92 136.45 136.45 1412647 -0.23
05/24/2018 138.44 138.9 136.55 136.77 2007977 -1.06
05/23/2018 135.36 138.42 135.1 138.23 1576153 1.05
05/22/2018 139.32 140.26 136.59 136.8 1695091 -1.36
05/21/2018 140.39 141.37 136.96 138.69 2281456 -0.22
05/18/2018 137.59 142.29 137.02 138.99 3299699 1.08
05/17/2018 138.71 139.93 137.21 137.51 1272285 -0.77
05/16/2018 141.41 141.59 138.26 138.58 1039748 -1.79
05/15/2018 140.39 141.86 138.55 141.1 1045141 -0.11
05/14/2018 144.94 145.15 140.42 141.25 1725662 -1.94
05/11/2018 143.32 144.33 142.47 144.04 1357595 0.1
05/10/2018 139.61 144.16 139.55 143.9 2119547 3.85
05/09/2018 136.56 139.33 136.5 138.57 979463 1.52
05/08/2018 135.53 136.6 135.03 136.5 1330160 0.5
05/07/2018 135.05 136.31 134.369 135.82 641271 1.09
05/04/2018 132.32 135.78 132.13 134.35 1148306 1.11
05/03/2018 132.37 133.33 131.12 132.87 1177019 0.29
05/02/2018 132.75 133.4 132 132.49 1379894 -0.55
05/01/2018 132.75 133.37 131.39 133.22 1748217 -0.03
04/30/2018 133.05 134.295 132.19 133.26 1062218 0.16
04/27/2018 133.5 133.98 131.74 133.05 1076608 0.48
04/26/2018 132.63 133.63 131.52 132.41 1217793 0.6
04/25/2018 133.83 133.87 131.14 131.62 1548164 -1.75
04/24/2018 135.74 136.97 133.07 133.96 2543691 -0.79
04/23/2018 136.68 136.735 134.31 135.02 1370021 -0.76
04/20/2018 135.59 136.57 133.85 136.05 2620810 0.34
04/19/2018 136.59 137.15 133.708 135.59 2921182 -1.42
04/18/2018 136.3 138.34 135.54 137.54 4232488 4.29
04/17/2018 129.56 132.56 129.17 131.88 3213819 3.22
04/16/2018 126.28 130.19 126 127.76 4509870 5.29
04/13/2018 123 123 120.53 121.34 2900954 -0.66
04/12/2018 122.3 122.8 121.34 122.15 1567283 0.54
04/11/2018 121.11 123.29 120.58 121.49 2067713 -0.21
04/10/2018 121.8 123.53 121.27 121.75 2178082 1.06
04/09/2018 119.2 122.6 119.2 120.47 1273513 1.53
04/06/2018 120.77 122.5 117.83 118.65 2315834 -2.59
04/05/2018 122.77 122.99 120.82 121.81 1067912 -0.02
04/04/2018 117.66 122.18 117.61 121.83 2016753 1.64
04/03/2018 121.4 121.49 118.84 119.87 1713450 -0.51
04/02/2018 121.49 122.05 118.82 120.48 1545856 -0.65
03/29/2018 120.28 122.48 119.1 121.27 1927512 1.1
03/28/2018 123.26 123.26 119.33 119.95 1825034 -2.77
03/27/2018 127.38 128.35 122.24 123.37 1891213 -2.11
03/26/2018 123.66 126.45 123.58 126.03 1398220 3.25
03/23/2018 122.13 127.07 119.64 122.06 2681589 -0.03
03/22/2018 123.26 124 121.82 122.1 895231 -1.81
03/21/2018 126.12 126.12 123.91 124.35 1125202 -1.43
03/20/2018 125.95 128.42 125.41 126.16 1349664 0.45
03/19/2018 123.5 126.24 122.75 125.59 1492452 0.9
03/16/2018 125.16 127.06 124.35 124.47 2160437 -0.83
03/15/2018 125.35 125.97 124.58 125.51 1607434 0.61
03/14/2018 124.88 124.927 123.49 124.75 1497120 0.58
03/13/2018 127.19 127.5 123.385 124.03 1845717 -2.48
03/12/2018 125.72 127.76 124.76 127.19 3293800 1.07
03/09/2018 124.36 126.03 123.61 125.84 1893273 1.88
03/08/2018 125.02 126.02 122.93 123.52 1236224 -0.59
03/07/2018 119.5 124.48 119.33 124.25 2101238 3.09
03/06/2018 118.75 120.93 118.06 120.53 3488609 1.94
03/05/2018 114.35 118.72 113.9 118.24 4257739 1.63
03/02/2018 115.43 118.5 113.3 116.34 8107719 -5.92
03/01/2018 131 131.71 122 123.66 6304876 -6.14
02/28/2018 130.35 133.64 130.2 131.75 2239628 2.25
02/27/2018 128.6 130.56 128.17 128.85 2096140 0.15
02/26/2018 126.85 128.98 126.29 128.66 1799268 1.77
02/23/2018 126.41 126.88 124.291 126.42 1986965 0.95
02/22/2018 123.3 126.15 123.02 125.23 1578905 1.86
02/21/2018 124.34 126.53 122.78 122.94 1521045 -0.53
02/20/2018 123.39 124.51 122.535 123.6 1911022 -0.76
02/16/2018 122.84 125.37 122.1 124.55 1886608 0.75
02/15/2018 125.13 125.629 120.84 123.62 2207320 -0.64
02/14/2018 119.4 124.74 119.19 124.42 2840560 3.61
02/13/2018 115.9 120.24 115.11 120.08 2169370 3
02/12/2018 114.01 117.3 113.46 116.58 2560329 3.05
02/09/2018 110.01 114.93 108.818 113.13 2704945 4.31
02/08/2018 113.29 114.27 108.46 108.46 2963505 -3.93
02/07/2018 115.36 118.7 112.68 112.9 2423386 -2.3
02/06/2018 113.27 117.21 111.26 115.56 3181627 -0.72
02/05/2018 120.07 121.83 116.06 116.4 3342854 -5.15
02/02/2018 125.66 127.54 120.73 122.72 4009500 -2.38
02/01/2018 123.45 129.335 122.584 125.71 4291166 1.55
01/31/2018 120.79 127.828 120.01 123.79 6835442 4.25
01/30/2018 122.75 124.39 118 118.74 9356206 -5.05
01/29/2018 148.25 151.38 124.24 125.05 20004697 -16.63
01/26/2018 145.21 165 144.25 150 27806587 8.99
01/25/2018 137.66 139.32 136.74 137.63 1126721 0.41
01/24/2018 137 138.32 135.76 137.07 1438461 -0.65
01/23/2018 137 138.12 136.72 137.96 1344897 0.93
01/22/2018 136.15 137.4 134.85 136.69 1260937 0.48
01/19/2018 135.65 136.62 135.5 136.04 1287132 0.3
01/18/2018 135 136.19 134.012 135.63 1088422 0.22
01/17/2018 133 135.99 132.39 135.33 1454277 2.41
01/16/2018 133.21 134.45 132.06 132.14 1388615 -0.29
01/12/2018 132.79 133.12 131.5 132.53 1185661 -0.56
01/11/2018 131.73 133.33 130.871 133.27 1345983 3.13
01/10/2018 128.81 129.22 127.39 129.22 1270873 -0.04
01/09/2018 130.85 131 128.92 129.27 1324907 -1.25
01/08/2018 131 131.13 130 130.9 1277124 -0.27
01/05/2018 131.75 132.29 131 131.26 995542 0.02
01/04/2018 130.38 132.8 130.17 131.24 1659503 0.93
01/03/2018 127.98 130.99 127.8 130.03 1874522 2.15
01/02/2018 126.2 127.49 125.72 127.29 1285258 1.57
12/29/2017 126.53 126.92 125.26 125.32 1145878 -1.02
12/28/2017 127.33 127.33 125.961 126.61 1189029 -0.28
12/27/2017 127.6 127.96 126.75 126.96 1235905 -0.47
12/26/2017 127.25 128 126.58 127.56 960232 -0.1
12/22/2017 127.28 128.3 126.72 127.69 781097 0.41
12/21/2017 128.39 129 127.02 127.17 1355040 -1.13
12/20/2017 128.46 129.5 126.68 128.62 1691373 0.37
12/19/2017 127.83 128.26 126.65 128.14 1817854 -0.58
12/18/2017 125 129.48 124.87 128.89 3031173 4.11
12/15/2017 121.3 124.14 120.6 123.8 1925408 2.1
12/14/2017 122.23 123.93 121.17 121.25 1683670 -0.51
12/13/2017 120.18 122.88 120.15 121.87 1932156 1.52
12/12/2017 121.01 121.829 119.71 120.04 1771926 -0.87
12/11/2017 119.39 121.33 119.39 121.09 1310402 1.27
12/08/2017 118.5 120.53 118 119.57 1595315 2
12/07/2017 117.02 118.65 116.84 117.22 2337352 0.47
12/06/2017 114.2 116.9 113.781 116.67 1992384 1.86
12/05/2017 114.15 116.44 113.04 114.54 2679554 -0.48
12/04/2017 124.74 124.94 114.42 115.09 4957459 -7.51
12/01/2017 118.5 126.43 117.92 124.44 5756322 3.61
11/30/2017 122 122 117.89 120.11 4415502 0.58
11/29/2017 127.44 127.595 118.36 119.42 4557730 -6.22
11/28/2017 126.76 127.57 126.24 127.34 3491689 0.9
11/27/2017 125 126.66 124.61 126.21 2534767 1.6
11/24/2017 124.26 124.49 122.62 124.22 743598 0.51
11/22/2017 125.53 125.75 123.54 123.59 1533243 -1.44
11/21/2017 124.89 126.33 124.7 125.39 2097813 1.07
11/20/2017 123.78 124.35 123.48 124.06 1883715 0.65
11/17/2017 121.83 123.5 121.73 123.26 1566218 0.45
11/16/2017 121.58 123.45 121.51 122.71 1616014 1.25
11/15/2017 121.13 121.92 120.53 121.19 1858044 -1.05
11/14/2017 121.53 122.63 121.408 122.47 1931864 0.52
11/13/2017 122 122.44 121.04 121.84 1507006 -0.25
11/10/2017 120.78 122.21 120.78 122.15 1279679 0.98
11/09/2017 119.75 121.21 119.47 120.97 1404493 0.35
11/08/2017 119.91 121.49 119.75 120.55 1460861 0.1
11/07/2017 119.74 121.14 119.71 120.43 1569617 1.02
11/06/2017 117.99 119.91 117.94 119.21 1924336 1.08
11/03/2017 118.7 118.94 117.13 117.94 1348900 -0.81
11/02/2017 118.59 119.4 117.68 118.9 4030258 -0.18
11/01/2017 120 120.31 118.66 119.12 1565452 -0.48
10/31/2017 119.93 120.06 119.08 119.69 1631876 -0.2
10/30/2017 120.75 120.75 119.32 119.93 1090508 -0.86
10/27/2017 119.57 121.09 119.045 120.97 1614125 1.65
10/26/2017 119.2 119.48 118.38 119.01 1088400 0.09
10/25/2017 119.65 119.76 118.159 118.9 2395369 -0.61
10/24/2017 118.97 119.63 118.43 119.63 1884343 0.44
10/23/2017 118.74 119.55 118.5 119.11 1596365 0.65
10/20/2017 117.57 118.73 117.57 118.34 1560096 0.8
10/19/2017 116.16 117.4 116.04 117.4 1565445 0.69
10/18/2017 115.73 116.72 115.73 116.6 3084764 0.87
10/17/2017 115.13 115.85 115 115.6 1844121 0.39
10/16/2017 114 115.37 113.98 115.15 3272239 1.35
10/13/2017 113.55 114.18 113.512 113.62 1480819 0.41
10/12/2017 112.16 113.6 112 113.16 1525133 1.01
10/11/2017 111.62 112.245 110.9 112.03 1253174 0.21
10/10/2017 112.04 112.5 111.23 111.79 1308227 -0.05
10/09/2017 111.59 112.24 111.575 111.85 677838 0.29
10/06/2017 111.39 111.74 110.86 111.53 1250040 -0.05
10/05/2017 111.31 111.89 110.76 111.59 1399425 0.9
10/04/2017 110.6 111 109.72 110.59 1612953 -0.01
10/03/2017 110.58 111.269 110.2 110.6 1427437 0.41
10/02/2017 109.24 110.99 109.2 110.15 1432148 0.88
09/29/2017 109.08 110.15 109.05 109.19 1469055 -0.01
09/28/2017 109.26 109.41 108.19 109.2 1192439 -0.01
09/27/2017 109.61 110.23 108.66 109.21 2378404 1.28
09/26/2017 108 108.72 107.68 107.83 2361695 0.29
09/25/2017 109.21 109.64 107.12 107.52 1892185 -1.49
09/22/2017 108.91 109.48 108.5 109.15 1021549 0.07
09/21/2017 109.99 109.99 108.09 109.07 985791 -0.96
09/20/2017 109.73 112 109.07 110.13 1110218 0.41
09/19/2017 110.17 110.51 109.27 109.68 1634809 -0.27
09/18/2017 110.59 110.765 109.61 109.98 912728 -0.24
09/15/2017 110.7 110.7 110 110.25 1257925 -0.45
09/14/2017 110.95 111.61 109.94 110.75 1855261 0.29
09/13/2017 109.3 110.71 109 110.43 1759705 0.76
09/12/2017 108 109.67 107.36 109.6 1852117 1.75
09/11/2017 106.6 107.89 106.6 107.72 1400704 1.53
09/08/2017 106.51 107.67 106 106.1 1582479 -0.38
09/07/2017 107.45 107.83 106.37 106.5 1895220 -0.74
09/06/2017 107.4 108.11 107.01 107.29 1647279 0.2
09/05/2017 106.75 107.47 105.885 107.08 2035560 -0.37
09/01/2017 108.225 108.25 107.24 107.48 1406237 -0.57
08/31/2017 107 108.33 106.92 108.1 2261612 1.07
08/30/2017 105 107.24 104.87 106.96 2018046 1.93
08/29/2017 103.72 105.48 103.34 104.93 2105576 0.24
08/28/2017 102.24 105.59 102.03 104.68 3549475 1.89
08/25/2017 103.51 104.81 102.73 102.74 3478282 1.89
08/24/2017 100.93 101.79 100.75 100.83 1912585 0.44
08/23/2017 99.5 101 99.17 100.39 1814827 0.46
08/22/2017 98.83 100.16 98.38 99.93 2452482 3.01
08/21/2017 96.28 97.1 95.53 97.01 971755 0.77
08/18/2017 95.7 96.6 95.36 96.27 770989 0.52
08/17/2017 96.5 97.3 95.75 95.77 981674 -0.92
08/16/2017 95.7 97.47 95.29 96.66 1330403 1.44
08/15/2017 98 98 95.21 95.29 2521118 -2.79
08/14/2017 95.72 98.2 95.11 98.02 4728149 6.6
08/11/2017 91.83 92.27 91.37 91.95 1034076 -0.05
08/10/2017 92.67 93 91.69 92 1281760 -1
08/09/2017 92.56 93.08 92.39 92.93 941282 -0.5
08/08/2017 93.27 93.54 92.72 93.4 869416 -0.02
08/07/2017 93.04 93.7 92.75 93.42 646246 0.35
08/04/2017 92.43 93.22 92.43 93.09 811077 0.71
08/03/2017 91.95 92.48 91.52 92.43 1111216 0.35
08/02/2017 92.7 92.7 91.71 92.11 1600207 -0.64
08/01/2017 92.6 92.71 91.95 92.7 2024232 -0.01
07/31/2017 92.5 93.22 92.31 92.71 1595475 0.44
07/28/2017 91.49 92.41 91.26 92.3 1126532 0.33
07/27/2017 92.67 92.69 90.76 92 1578660 -0.39
07/26/2017 92.53 92.53 91.88 92.36 795236 -0.02
07/25/2017 92.27 92.85 91.8 92.38 736296 0.1
07/24/2017 92.14 92.45 91.84 92.29 808821 0.02
07/21/2017 92.3 92.47 91.83 92.27 1031710 -0.29
07/20/2017 92.49 92.73 91.98 92.54 1557476 0.3
07/19/2017 91.35 92.27 90.84 92.26 1417926 1.37
07/18/2017 91.1 91.1 90.19 91.01 1599337 -0.04
07/17/2017 88.51 91.14 88.11 91.05 2328703 3.03
07/14/2017 88.94 89 88 88.37 601804 -0.15
07/13/2017 89 89.19 88 88.5 983461 -0.32
07/12/2017 88.93 89.19 88.45 88.78 1048924 0.25
07/11/2017 88.22 89 87.75 88.56 1312894 0.25
07/10/2017 88.13 88.45 87.54 88.34 1172292 0.17
07/07/2017 87.93 88.715 87.715 88.19 1071535 0.78
07/06/2017 86.65 87.65 86.2 87.51 1543412 0.3
07/05/2017 85.92 87.5 85.7 87.25 1417572 1.58
07/03/2017 87.87 87.915 85.84 85.89 917770 -1.76
06/30/2017 87.13 87.75 86.91 87.43 1143749 0.44
06/29/2017 89.06 89.3 85.95 87.05 2106464 -2.82
06/28/2017 89.67 90.2071 88.9868 89.58 1128204 0.37
06/27/2017 90.42 90.84 89.18 89.25 1570428 -1.56
06/26/2017 91.14 91.67 90.575 90.66 1141657 -0.29
06/23/2017 90.5 91.35 90.2 90.92 3013080 0.53
06/22/2017 90.08 90.81 89.6 90.44 1039217 0.48
06/21/2017 89.88 90.11 89.38 90.01 2399505 2.03
06/20/2017 88.93 88.98 88.175 88.22 1302177 -0.63
06/19/2017 88.95 89.035 88.26 88.78 992081 0.77
06/16/2017 87.71 88.3 87.5 88.1 2368409 0.42
06/15/2017 87 87.76 86.25 87.73 2026925 -0.25
06/14/2017 88.95 89.19 87.24 87.95 1736956 -0.97
06/13/2017 88.13 88.88 87.28 88.81 2546657 1.66
06/12/2017 86.31 88.05 85.45 87.36 3063179 -0.31
06/09/2017 90.55 91.13 86.8 87.63 3264303 -3.29
06/08/2017 92.62 92.62 88.67 90.61 3846911 -2.41
06/07/2017 91.95 92.97 91.8285 92.85 2181737 0.84
06/06/2017 92.04 92.53 91.39 92.08 2678506 0.2
06/05/2017 94.71 95.34 91.72 91.9 4644571 -3.63
06/02/2017 94.84 96.69 93.57 95.36 4323819 -2.09
06/01/2017 97.85 98 96.23 97.4 3342326 0.26
05/31/2017 97.69 97.69 95.75 97.15 2927344 0.42
05/30/2017 96.95 97.78 96.33 96.74 1455296 -0.07
05/26/2017 96.84 97.2 96.11 96.81 823821 0.04
05/25/2017 96.54 97.36 96.23 96.77 875702 0.78
05/24/2017 95.29 96.13 94.93 96.02 1234555 1.21
05/23/2017 95.5 96.11 94.34 94.87 1152595 -0.39
05/22/2017 92.66 95.42 92.62 95.24 1440797 2.94
05/19/2017 93.21 93.96 92.231 92.52 957113 0.26
05/18/2017 92.27 92.5599 91.29 92.28 1137363 0.01
05/17/2017 93.65 94 92.23 92.27 1113520 -2.5
05/16/2017 95 95.47 94.42 94.64 988911 -0.01
05/15/2017 93.25 94.65 92.91 94.65 1266675 1.56
05/12/2017 93.61 93.79 92.93 93.2 1331168 -0.31
05/11/2017 93.76 94.2599 93.08 93.49 745816 -0.7
05/10/2017 94.03 94.42 93.35 94.15 819499 0.1
05/09/2017 94.76 95.17 93.965 94.06 887823 -0.56
05/08/2017 93.91 95.01 93.88 94.59 1101817 0.66
05/05/2017 93.04 93.99 92.76 93.97 1104590 1.24
05/04/2017 92.77 92.91 92.0536 92.82 851567 0.21
05/03/2017 93.21 93.6359 92.42 92.63 920860 -0.82
05/02/2017 94.17 94.21 93.02 93.4 1388489 -1.25
05/01/2017 94.5 94.82 93 94.58 2432518 0.49
04/28/2017 94.14 94.49 93.38 94.12 1063586 -0.14
04/27/2017 94.02 94.29 93.625 94.25 819810 0.36
04/26/2017 93.01 94.2399 92.89 93.91 1445267 0.98
04/25/2017 93.44 93.57 92.45 93 1958010 -0.08
04/24/2017 92 93.14 91.55 93.07 1590035 2.44
04/21/2017 91.96 91.9999 90.56 90.85 2202795 -1.1
04/20/2017 91.65 92.36 91.03 91.86 972873 0.05
04/19/2017 91.94 92 91.52 91.81 829511 0.13
04/18/2017 91.37 92.31 91.03 91.69 1337287 0.39
04/17/2017 91 91.56 90.69 91.33 1074612 0.57
04/13/2017 91 91.73 90.76 90.81 844186 -0.45
04/12/2017 92.39 92.39 91.115 91.22 748362 -1.31
04/11/2017 92.42 92.69 91.69 92.43 963396 -0.1
04/10/2017 92.11 92.73 91.8 92.52 1126805 0.21
04/07/2017 91.74 92.42 91.3 92.33 1461628 0.89
04/06/2017 91.33 91.67 90.84 91.52 1121660 0.41
04/05/2017 92.25 92.6 91.09 91.15 1670175 -1.17
04/04/2017 91.7 92.45 91.54 92.23 1137142 0.61
04/03/2017 92.01 92.83 91.09 91.67 1274792 -0.51
03/31/2017 91.5 92.21 91.15 92.14 1404816 0.79
03/30/2017 92 92.89 91.29 91.42 1263586 -0.46
03/29/2017 91.92 92.11 91 91.84 1021320 -0.33
03/28/2017 92.06 92.84 91.75 92.14 1282756 0.26
03/27/2017 90.83 92.27 90.01 91.9 1377926 0.19
03/24/2017 91.62 92.48 91.2 91.73 998325 0.65
03/23/2017 91.11 92.08 90.76 91.14 863808 -0.12
03/22/2017 90.1 91.53 89.96 91.25 1017097 1.25
03/21/2017 92.72 92.95 89.98 90.12 1345625 -2.69
03/20/2017 92.53 93.05 92.1524 92.61 1205609 0.01
03/17/2017 92.1 93 92.1 92.6 1424816 0.58
03/16/2017 91.5 92.12 90.84 92.07 1475219 1.08
03/15/2017 90.25 91.47 89.79 91.09 1450896 0.79
03/14/2017 89.88 90.52 89.13 90.38 971786 0.56
03/13/2017 89.94 90.6399 89.67 89.88 1325329 -0.02
03/10/2017 89.56 89.99 89.09 89.9 959790 0.64
03/09/2017 89.29 89.65 88.685 89.33 880014 -0.46
03/08/2017 89.22 90.33 88.77 89.74 1027221 0.46
03/07/2017 89 90.04 88.96 89.33 1571052 0.53
03/06/2017 89.44 89.69 88.55 88.86 1868520 -0.93
03/03/2017 89.84 89.98 89.01 89.69 1837994 -0.01
03/02/2017 90.75 90.91 89.68 89.7 1412343 -1.17
03/01/2017 90.86 91.36 90.02 90.76 1071167 0.97
02/28/2017 90.23 90.51 89.76 89.89 1273672 -0.75
02/27/2017 90.61 90.96 90.12 90.57 624973 -0.48
02/24/2017 90.56 91.045 90.1 91.01 600620 0.3
02/23/2017 92.08 92.09 90.67 90.74 681037 -1.11
02/22/2017 92.02 92.26 91.2645 91.76 1079077 -0.64
02/21/2017 91.2 92.35 91 92.35 1333830 1.24
02/17/2017 90.58 91.6 90.5 91.22 1300742 0.3
02/16/2017 91.06 91.46 90.5 90.95 916197 0.21
02/15/2017 90.62 91.1 90.37 90.76 948599 0.15
02/14/2017 90.25 90.88 90.1 90.62 922715 0.28
02/13/2017 89.85 90.76 89.6253 90.37 1158618 0.5
02/10/2017 90.11 90.49 89.651 89.92 1082660 -0.08
02/09/2017 90 90.805 89.65 89.99 1090626 0.26
02/08/2017 89.67 89.91 89.21 89.76 1198360 0.32
02/07/2017 89.32 90.32 89.18 89.47 1242940 0.11
02/06/2017 88.8 89.735 88.66 89.37 1091735 0.47
02/03/2017 88.04 89.17 88 88.95 1143548 1.08
02/02/2017 87.01 88.47 86.52 88 1469945 0.93
02/01/2017 86.65 87.5 86.4357 87.19 1995191 -0.4
01/31/2017 86.41 87.55 86.07 87.54 1728073 0.59
01/30/2017 87.43 87.5 85.71 87.03 2551791 -0.15
01/27/2017 87.55 89.5 86.23 87.16 5696760 3.49
01/26/2017 85.52 85.52 83.66 84.22 2692462 -0.8
01/25/2017 84.93 85.23 83.9 84.9 1894355 0.33
01/24/2017 82.55 84.7 82.55 84.62 1978501 3.13
01/23/2017 82.69 82.77 81.2609 82.05 1674894 -0.71
01/20/2017 83.02 83.82 82.64 82.64 2154377 -0.06
01/19/2017 82.7 83.47 82.39 82.69 1348478 -0.11
01/18/2017 82 82.84 81.43 82.78 1015383 1.58
01/17/2017 82.05 83.12 81.115 81.49 1449083 -0.63
01/13/2017 81.54 82.38 81.48 82.01 1116329 0.28
01/12/2017 82.18 82.18 80.9 81.78 1131524 -0.39
01/11/2017 81.61 82.26 81.31 82.1 1355009 0.76
01/10/2017 80.95 82.06 80.54 81.48 1131209 1.15
01/09/2017 80.71 80.99 79.485 80.55 2027445 -1.17
01/06/2017 79.69 81.55 79.69 81.5 1177856 2.57
01/05/2017 79.29 79.6 78.56 79.46 858409 -0.04
01/04/2017 79.18 79.765 78.92 79.49 1227365 0.77
01/03/2017 78.33 79.51 77.94 78.88 1232553 0.19
12/30/2016 79 79.39 78.4575 78.73 744732 -0.48
12/29/2016 79.45 79.65 78.2742 79.11 921854 -0.45
12/28/2016 80.23 80.89 79.16 79.47 875288 -0.92
12/27/2016 80.35 80.68 79.89 80.21 842427 0.11
12/23/2016 79.45 80.2 79.18 80.12 933160 0.73
12/22/2016 81.74 81.74 79.23 79.54 1669989 -2.89
12/21/2016 81.77 82.2 81.06 81.91 795466 0.06
12/20/2016 81.66 82.4 81.6 81.86 883094 0.59
12/19/2016 80.82 81.78 80.62 81.38 1026637 0.73
12/16/2016 82.43 82.58 80.42 80.79 3167423 -2.17
12/15/2016 80.99 83 80.57 82.58 3874086 2.05
12/14/2016 80.01 81.22 79.675 80.92 1786753 1.12
12/13/2016 80.47 81.31 79.94 80.02 920974 -0.4
12/12/2016 80.43 80.71 79.59 80.34 1148217 -0.3
12/09/2016 81 81.34 80.15 80.58 1193618 -0.21
12/08/2016 81.16 81.95 80.47 80.75 1593989 -0.51
12/07/2016 80.6 81.33 79.78 81.16 1712573 0.76
12/06/2016 80.16 80.72 79.38 80.55 1239426 0.42
12/05/2016 79 80.44 78.79 80.21 1289174 1.84
12/02/2016 77.14 79.13 76.811 78.76 1673696 0.92
12/01/2016 81.14 81.43 77.53 78.04 2806942 -3.82
11/30/2016 81.61 81.84 81.03 81.14 1341432 -0.58
11/29/2016 80 81.81 79.58 81.61 2084797 2.17
11/28/2016 79.85 80.39 79.54 79.88 935040 0.1
11/25/2016 79.44 79.96 79.28 79.8 262482 0.57
11/23/2016 80.27 80.69 79.21 79.35 1029297 -1.05
11/22/2016 80.4 80.87 79.575 80.19 1104553 -0.26
11/21/2016 80.05 80.88 80.04 80.4 1339206 0.32
11/18/2016 80 80.34 79.6 80.14 1756710 0.21
11/17/2016 78.59 79.97 78.42 79.97 1855421 1.91
11/16/2016 77.75 78.61 77.715 78.47 1076519 0.28
11/15/2016 76.27 78.32 76.09 78.25 2416134 3.2
11/14/2016 76.5 76.95 74.85 75.82 2226139 -0.81
11/11/2016 76.75 76.89 76.144 76.44 1149053 -0.49
11/10/2016 77.13 78.52 76.11 76.82 1965896 -0.19
11/09/2016 76.46 77.97 76.18 76.97 2051168 -0.63
11/08/2016 77.92 78.04 77.29 77.46 1499557 -0.55
11/07/2016 77.68 78.53 77.52 77.89 1792567 1.43
11/04/2016 77.38 78.22 76.69 76.79 1907987 -1.21
11/03/2016 79 79 77.571 77.73 1422455 -0.69
11/02/2016 77.45 78.655 77.45 78.27 1896911 0.38
11/01/2016 78.9 79.15 77.62 77.97 2450870 -0.8
10/31/2016 78 78.68 77.855 78.6 3183876 1.22