ICICI BANK - Balance Sheet - Consolidated (₹ in Thousands)

Particulars FY18 FY19 FY20 FY21

SOURCES OF FUNDS
Share Capital 12,858,100 12,894,598 12,947,649 13,834,104
Employees stock options outstanding 55,699 46,755 34,858 31,010
Reserves & Surplus 1,093,383,172 1,129,592,715 1,216,618,065 1562009891
Balance in Profit & Loss A/c 214,737,660 220,201,086 267,999,958 385,155,990
Reserves 878,645,512 909,391,629 948,618,107 1,176,853,901
Minority interest 60,081,860 65,805,358 67,947,696 95,883,393
Deposits 5,857,961,125 6,813,169,361 8,007,844,610 9,599,400,180
Borrowings 2,294,018,266 2,103,241,208 2,138,517,821 1,438,999,393
Liabilities on policies in force 1,314,884,251 1,523,787,542 1,454,862,509 2,031,800,413
Other liabilities and provisions 609,567,929 739,401,370 874,149,115 996,164,062
Total Liabilities 11,242,810,402 12,387,938,907 13,772,922,323 15,738,122,446
APPLICATION OF FUNDS
Cash and bal. with RBI 332,726,026 380,662,784 353,119,341 463,022,049
Bal. with banks, money at call 557,265,307 493,246,169 925,409,876 1,012,683,253
Investments 3,722,076,772 3,982,007,553 4,434,726,298 5,365,786,165
Advances 5,668,542,198 6,469,616,813 7,062,461,122 7,918,013,918
Fixed assets 94,650,053 96,604,227 104,086,576 108,092,581
Other assets 867,550,046 965,801,361 893,119,110 870,524,480
Total Assets 11,242,810,402 12,387,938,907 13,772,922,323 15,738,122,446

Contingent liabilities 18,910,358,283 26,120,719,378 30,030,535,324 30,213,442,288

Bills for collection 287,054,059 495,791,861 484,012,620 548,463,817

Advances Simple Growth 14.13% 9.16% 12.11%

Book Value of Equity 1,106,241,272 1,142,487,313 1,229,565,714 1,575,843,995

Schedule - Deposits
Particulars FY18 FY19 FY20 FY21
I. Demand Deposits
(i) From banks 65,794,398 74,141,205 64,802,599 114,515,967
-- Growth YoY 12.69% -12.60% 76.72%
(ii) From others 847,859,874 893,908,957 985,082,977 1,278,323,752
-- Growth YoY 5.43% 10.20% 29.77%
II. Savings Bank Deposits 2,092,910,102 2,355,305,786 2,540,649,723 3,039,179,239
-- Growth YoY 12.54% 7.87% 19.62%
III. Term Deposits
(i) From banks 115,526,501 165,000,950 202,585,695 96,198,935
-- Growth YoY 42.83% 22.78% -52.51%
(ii) From others 2,735,870,250 3,324,812,463 4,214,723,616 5,071,182,287
-- Growth YoY 21.53% 26.77% 20.32%
Total Deposits 5,857,961,125 6,813,169,361 8,007,844,610 9,599,400,180

Schedule - Advances
Particulars FY18 FY19 FY20 FY21
I. Advances in India 4,578,042,487 5,372,954,677 6,056,792,312 7,130,031,221
-- Growth YoY 17.36% 12.73% 17.72%
(i) Priority Sector 929,701,682 1,696,365,965 1,909,009,874 2,031,797,475
-- Growth YoY 82.46% 12.54% 6.43%
(ii) Public Sector 197,704,530 146,431,801 159,541,485 451,897,529
-- Growth YoY -25.93% 8.95% 183.25%
(iii) Banks 777,335 3,253,967 4,468,311 264,743
-- Growth YoY 318.61% 37.32% -94.08%
(iv) Others 3,449,858,940 3,526,902,944 3,983,772,642 4,646,071,474
-- Growth YoY 2.23% 12.95% 16.62%
II. Advances Outside India 1,090,499,711 1,096,662,136 1,005,668,810 787,982,697
-- Growth YoY 0.57% -8.30% -21.65%
(i) Due from banks 19,294,596 22,387,781 7,567,003 9,923,766
-- Growth YoY 16.03% -66.20% 31.15%
(ii) Due from others -
(a) Bills purchased and discounted 103,993,215 166,989,637 169,229,147 78,351,968
-- Growth YoY 60.58% 1.34% -53.70%
(b) Syndicated loans 626,140,089 558,394,839 572,197,077 347,539,208
-- Growth YoY -10.82% 2.47% -39.26%
(c) Others 341,071,811 348,889,879 256,675,583 352,167,755
 -- Growth YoY 2.29% -26.43% 37.20%
Total Advances 5,668,542,198 6,469,616,813 7,062,461,122 7,918,013,918

Schedule - Investments
Particulars FY18 FY19 FY20 FY21
I. Investments in India in -
(i) Government Securities 1,803,209,154 1,876,580,127 2,426,824,439 2,847,433,181
-- Growth YoY 4.07% 29.32% 17.33%
(ii) Other approved securities - - - -
(iii) Shares 127,550,060 133,554,527 140,980,322 181,089,061
-- Growth YoY 4.71% 5.56% 28.45%
(iv) Debentures and Bonds 339,631,755 391,443,021 390,872,056 503,180,423
-- Growth YoY 15.26% -0.15% 28.73%
(v) Assets held to cover linked liabilities of life insurance 975,019,684 1,109,458,136 970,849,767 1,385,491,431
-- Growth YoY 13.79% -12.49% 42.71%
(vi) Others (Mutual Fund units, CD/CP, PTC etc.) 372,350,812 348,419,946 363,865,046 200,044,189
-- Growth YoY -6.43% 4.43% -45.02%
II. Investments outside India in -
(i) Government Securities (including local authorities) 55,945,624 62,208,341 76,815,873 193,166,090
-- Growth YoY 11.19% 23.48% 151.47%
(ii) Others (Equity Shares and Bonds) 48,369,683 60,343,455 64,518,795 55,381,790
-- Growth YoY 24.75% 6.92% -14.16%
Total Investments 3,722,076,772 3,982,007,553 4,434,726,298 5,365,786,165

Schedule - Borrowings
Particulars FY18 FY19 FY20 FY21
I. Borrowings in India
(i) Reserve Bank of India 141,737,000 66,551,500 118,328,500 1,000,000
-- Growth YoY -53.05% 77.80% -99.15%
(ii) Other banks 82,624,079 98,446,218 77,196,158 48,045,578
(iii) Other institutions & agencies 298,463,118 279,488,963 583,971,583 378,775,309
(iv) Borrowings in the form of
(a) Deposits 2,313,944 10,506,425 25,240,937 35,194,448
(b) Commercial Paper 12,901,469 19,095,340 32,372,198 42,187,893
 (c) Bonds and debentures 252,991,640 220,533,206 223,537,229 229,521,286
(vi) Capital Instruments
(a)Innovative Perpetual Debt Instruments 94,800,000 101,200,000 101,200,000 101,200,000
(b) Hybrid Debt Capital Instruments 84,035,112 33,800,000 - -
(c) Redeemable non cumulative preference shares 3,500,000
(d) Unsecured redeemable debentures 143,330,107 142,667,140 122,224,946 92,707,554
II. Borrowings outside India 1,177,321,797 1,130,952,416 854,446,270 510,367,325
Total Borrowings 2,294,018,266 2,103,241,208 2,138,517,821 1,438,999,393
Total Assets 11,242,810,402 12,387,938,907 13,772,922,323 15,738,122,446
Total Borrowings/ Total Assets 20.40% 16.98% 15.53% 9.14%

Growth Rate/Ratio Calculation

Particulars FY18 FY19 FY20 FY21
Fixed assets 94,650,053 96,604,227 104,086,576 108,092,581
-- Growth YoY 2.06% 7.75% 3.85%

Share Capital 12,858,100 12,894,598 12,947,649 13,834,104

-- Growth YoY 0.28% 0.41% 6.85%

Cash and balance with RBI 332,726,026 380,662,784 353,119,341 463,022,049

Deposits 5,857,961,125 6,813,169,361 8,007,844,610 9,599,400,180
Cash and bal. with RBI/Deposits 5.68% 5.59% 4.41% 4.82%

Advances 5,668,542,198 6,469,616,813 7,062,461,122 7,918,013,918

Deposits/Advances 1.03 1.05 1.13 1.21

Bal with banks, money at call 557,265,307 493,246,169 925,409,876 1,012,683,253

Bal with Banks/Deposits 9.51% 7.24% 11.56% 10.55%

Investments 3,722,076,772 3,982,007,553 4,434,726,298 5,365,786,165

Investments/Deposits 63.54% 58.45% 55.38% 55.90%
Advances + Investments 9,390,618,970 10,451,624,366 11,497,187,420 13,283,800,083
Other liabilities and provisions 609,567,929 739,401,370 874,149,115 996,164,062
Other liabilities and provisions/ (Advances + Investments) 6.49% 7.07% 7.60% 7.50%

Reserves and surplus 1,093,383,172 1,129,592,715 1,216,618,065 1,562,009,891

- - Balance in Profit & Loss A/c 214,737,660 220,201,086 267,999,958 385,155,990
-- Reserves 878,645,512 909,391,629 948,618,107 1,176,853,901
Ratio (Balance in P&L / R&S) 19.64% 19.49% 22.03% 24.66%

Liabilities on policies in force 1,314,884,251 1,523,787,542 1,454,862,509 2,031,800,413

Total Assets 11,242,810,402 12,387,938,907 13,772,922,323 15,738,122,446
Total Liabilities on policies in force/ Total Assets 11.70% 12.30% 10.56% 12.91%
in Thousands)
Ratio/Growth Rate FY22 FY23 FY24 FY25 FY26

2.51% 14,181,881 14,538,400 14,903,883 15,278,553 15,662,642

37541.00 37,541 37,541 37,541 37,541 37,541
1,706,447,946 1,882,645,224 2,098,091,133 2,362,017,301 2,685,824,821
22.06% 376,441,504 415,310,529 462,837,781 521,059,752 592,491,518
1,330,006,443 1,467,334,695 1,635,253,352 1,840,957,549 2,093,333,303
76,545,482 76,545,482 76,545,482 76,545,482 76,545,482 76,545,482
1.13 10,172,047,954 11,585,919,180 13,245,410,861 15,187,679,874 17,455,999,348
15.51% 2,670,282,105 3,021,030,396 3,432,609,036 3,914,216,451 4,476,564,990
11.87% 2,042,712,609 2,311,028,064 2,625,877,523 2,994,297,600 3,424,483,028
7.39% 530,706,154 582,183,328 633,537,888 681,440,238 721,361,937
17,212,961,673 19,473,927,616 22,127,013,347 25,231,513,042 28,856,479,790

4.94% 502,508,564 572,355,109 654,335,530 750,285,414 862,342,491

9.78% 995,007,151 1,133,308,896 1,295,636,688 1,485,625,132 1,707,507,108
56.57% 5,754,755,347 6,554,641,764 7,493,486,003 8,592,309,272 9,875,593,000
8,977,152,196 10,224,938,014 11,689,491,607 13,403,605,089 15,405,468,356
4.55% 113,013,935 118,159,353 123,539,038 129,163,654 135,044,354
870,524,480 870,524,480 870,524,480 870,524,480 870,524,480
17,212,961,673 19,473,927,616 22,127,013,347 25,231,513,042 28,856,479,790

11.80% 8852591277.32 9897478475.647 11065695580.78 12371799442.43 13832065081.35

1,720,629,827 1,897,183,624 2,112,995,016 2,377,295,854 2,701,487,463

Avg. Growth Rate (3 yrs) FY22 FY23 FY24 FY25 FY26

143,834,184 180,658,409 226,910,320 285,003,581 357,969,797

25.60%
 1,471,771,711 1,694,494,031 1,950,920,786 2,246,152,446 2,586,061,335
15.13%
3,444,693,851 3,904,315,868 4,425,264,786 5,015,723,391 5,684,966,290
13.34%

100,396,174 104,776,543 109,348,030 114,118,975 119,098,081

4.36%
6,231,013,707 7,656,110,472 9,407,141,490 11,558,651,266 14,202,233,403
22.87%
11,391,709,626 13,540,355,323 16,119,585,412 19,219,649,659 22,950,328,905

Avg. Growth Rate (3 yrs) FY22 FY23 FY24 FY25 FY26

8,266,334,285 9,583,728,373 11,111,073,707 12,881,829,922 14,934,789,069
15.94%
2,718,753,197 3,637,970,337 4,867,977,053 6,513,852,064 8,716,201,462
33.81%
702,348,784 1,091,605,471 1,696,596,521 2,636,886,524 4,098,305,315
55.42%
495,819 928,585 1,739,083 3,257,007 6,099,824
87.28%
5,138,741,137 5,683,653,516 6,286,348,433 6,952,953,150 7,690,244,666
10.60%
710,817,911 641,209,641 578,417,901 521,775,167 470,679,287
-9.79%
9,294,477 8,705,093 8,153,084 7,636,078 7,151,857
-6.34%

73,383,492 75,393,680 77,458,933 79,580,759 81,760,708

2.74%
292,384,670 245,983,167 206,945,591 174,103,287 146,473,062
-15.87%
317,681,021 331,515,904 345,953,291 361,019,420 376,741,674
4.35%
8,977,152,196 10,224,938,014 11,689,491,607 13,403,605,089 15,405,468,356
 15.51%

Avg/Growth Rate

4.55%

2.51%

4.94%

1.13

9.78%

56.57%
7.39%

22.06%

11.87%
Comments

Constant Growth Rate

Constant value (Avg of last 3 years)
From Projected Income Statement
Ratio (Balance in P&L / R&S)

Constant value (Avg of last 3 years)

Avg. Deposits/Advances Ratio
Avg. Borrowings/Total Assets Ratio
Avg. Liabilities on policies in force/Total Assets Ratio
Balancing Figure

Avg. cash Bal/Deposits Ratio

Avg. Bal with Banks/Deposits Ratio
Avg. Investments/Deposits
Constant Growth Rate (at within India and Outside India levels)
Constant Growth Rate
Assuming Constant Value
(Assuming overall growth)

(Assuming overall growth)

 ICICI BANK - Profit & Loss A/C - Consolidated
Particulars FY18
Interest Earned 621,623,505
Interest on advances/bills 432,528,240

Income on Investment 161,256,201

Interest on Balances 8,104,078

Others Interests 19,734,986

Interest Expended 342,620,468

Interest on Deposits 237,396,889

Interest on RBI/Inter-Bank Borrowings 15,506,754

Other Interest 89,716,825

NII 279,003,037
Other Incomes 568,067,510
Commission, exchange and brokerage 112,628,543
Profit/(loss) on sale of investments (net)1 72,499,841
Profit/(loss) on revaluation of investments (net) -4,429,497
Profit/(loss) on sale of land, buildings and other assets (net) 29,027
Profit/(loss) on exchange/derivative transactions (net) 15,856,263
Premium and other operating income from insurance business 369,369,032
Miscellaneous income (including lease income)3 2,114,301

Net Total Income 847,070,547

Employees cost 83,335,270

Other Operating Expenses 474,221,022

Operating Profit 289,514,255

Provisions and contingencies 198,518,808

Net Profit For The Year 90,995,447

Minority Interest 13,873,582

Consolidated Net Profit Attributable To Group 77,121,865

Balance in Profit & Loss Account brought forward from previous year 215,045,471
Amount Available for Appropriation 292,167,336

Transfer to various Reserves 55269667

Dividend paid (includes tax on dividend) 16,906,056
18.58%

Balance in Profit & Loss Account carried forward (₹ in Thousands) 219,991,613

Equity Share Capital 12,858,100
Face value 2
No. of Outstanding Shares (In Thousands) 6429050
EPS 12.00
DPS 2.63
DP ratio 21.92%

Calculations
Particulars FY18
Other Incomes 568,067,510
Total Assets 11242810402
Other Income/ Total Assets 5.05%

Assumptions
1. The NIM ratio is expected to be in the same range as in the last 3 financial years
2. The operational efficiency of the company is expected to improve. But for conservative estimates, the latest Employ
3. Gross NPAs are expected to follow the same trend and decrease YoY. Therefore, the Provisions/Advances ratio is e
4. The Dividend payout ratio is expected to be around 20% for the next five financial years
- Profit & Loss A/C - Consolidated ( ₹ in Thousands)
FY19 FY20 FY21 Ratio/Growth FY22 FY23
719,816,540 848,357,730 891,626,638 1,102,747,948 1,263,515,791
508,848,307 609,283,070 602,616,872 761102638 866892654
8.38% 9.01% 8.05% 8.48%
181,022,872 209,712,041 232,642,538 276807096 315282100
4.70% 4.98% 4.75% 4.81%
9,271,072 9,074,114 18,817,238 16276854 18539267
1.05% 0.84% 1.37% 1.09%
20,674,289 20,288,505 37,549,990 48561361.5019 62801769.8785
4.76% -1.87% 85.08% 29.32%
391,775,414 446,655,222 426,590,874 569365115 647411428
269,951,782 332,242,790 337,196,585 426361367 485623777
4.26% 4.48% 3.83% 4.19%
24,717,716 21,664,948 12,001,131 25070923 28364052
1.12% 1.02% 0.67% 0.94%
97,105,916 92,747,484 77,393,158 117932825 133423599
0.82% 0.71% 0.52% 0.69%
328,041,126 401,702,508 465,035,764 533,382,833 616,104,363
593,248,453 649,503,301 721,738,138 4.79% 823,784,775 931,990,984
126,056,742 141,948,800 142,070,287
24,897,889 36,883,852 81,257,186
1,079,594 -4,507,654 -1,433,237
-22,012 1,450 -63,424
17,837,857 16,898,500 19,721,169
420,938,652 455,011,126 479,230,586
2,459,731 3,267,227 955,571

921,289,579 1,051,205,809 1,186,773,902 1,357,167,609 1,548,095,347

94,252,552 111,567,453 110,509,051 128913637 145846769
0.80% 0.85% 0.75% 0.75%
548,336,248 603,611,535 652,207,645 760828719 860765491
4.64% 4.61% 4.42% 4.42%

278,700,779 336,026,821 424,057,206 467,425,252 541,483,087

221,809,173 223,772,141 220,417,554 260337414 291410733

3.65% 3.31% 2.94% 2.90% 2.85%
56,891,606 112,254,680 203,639,652 207,087,839 250,072,354

14,349,219 16,591,602 19,796,467 22328551.6289 25184504.7829

3.43% 15.63% 19.32% 12.79%
42,542,387 95,663,078 183,843,185 184,759,287 224,887,849

219,991,613 220,201,086 267,999,958 385,155,990 445,937,162

262,534,000 315,864,164 451,843,143 569,915,277 670,825,011

30485792 39128682 66687153 83656884 101021257

53.59% 34.86% 32.75% 40.40%
 11,584,368 8,735,524 0 40321232 48690572
20.36% 7.78% 0.00% 19.47%

220,463,840 267,999,958 385,155,990 445,937,162 521,113,182

12,894,598 12,947,649 13,834,104 14181881 14538400
2 2 2 2 2
6447299 6473824.5 6917052 7090940 7269200
6.60 14.78 26.58 26.06 30.94
1.80 1.35 0.00 5.69 6.70
27.23% 9.13% 0.00% 21.82% 21.65%

FY19 FY20 FY21 Ratio/Growth

593,248,453 649,503,301 721,738,138
12387938907 13772922323 15738122446
4.79% 4.72% 4.59% 4.79%

ervative estimates, the latest Employees cost/Total Assets ratio and Other Operating Expenses/Total Assets ratio are projected
, the Provisions/Advances ratio is expected to decrease YoY. Conservative estimates are projected as per the Management comm
 FY24 FY25 FY26 Comments
1,453,914,601 1,679,019,731 1,944,899,497
991060717 1136387015 1306109370 Interest on Advance/Avg. Advances

360441057 413295098 475021796 Interest on Inv/Avg. Interest bearing Inv.

21194711 24302642 27932305 Interest on Balances/Average Balances

81218116.1708 105034976.038 135836026.633 Constant Avg. Growth Rate

739010617 846212724 971405230

555181367 636591568 731668174 Interest on Deposit/Average Deposits

32228309 36750057 42029872 Interest on Borrowings/Average Borrowings

151600941 172871100 197707184 Other Interest/Avg. Total Liablities

714,903,984 832,807,007 973,494,267

1,058,963,418 1,207,539,801 1,381,024,903 Other Income/ Total Assets

1,773,867,402 2,040,346,807 2,354,519,170

165716617 188967255 216115846 Employees cost/Total Assets (Latest)

978034318 1115256056 1275482917 Other Operating Expenses/Total Assets (Latest)

630,116,467 736,123,496 862,920,408

327305765 368599140 415947646 Provisions/Advances(Conservative estimates provided by Manageme

2.80% 2.75% 2.70%
302,810,702 367,524,356 446,972,762

28405751.1521 32039013.8886 36136992.3103 Constant Avg. Growth Rate

274,404,951 335,485,342 410,835,770

521,113,182 614,233,223 729,691,270

795,518,133 949,718,566 1,140,527,040

122325868 148468121 180562744 Avg Reserves/Net Income Ratio

 58959042 71559174 87028250 Avg Dividends/Net Income Ratio during Stable years

614,233,223 729,691,270 872,936,046

14903883 15278553 15662642
2 2 2
7451941 7639276 7831321
36.82 43.92 52.46
7.91 9.37 11.11
21.49% 21.33% 21.18%

otal Assets ratio are projected

d as per the Management commentary
rovided by Management commentary)
 ICICI Bank Avg Daily re 0.127% Nifty Avg Daily return 0.068%
Date ICICI Bank Daily Close ICICI Bank Daily returns Nifty Daily Close Nifty Daily returns
1/23/2017 234.136 8391.500
1/24/2017 233.773 -0.155% 8475.800 1.005%
1/25/2017 236.318 1.089% 8602.750 1.498%
1/27/2017 247.273 4.636% 8641.250 0.448%
1/30/2017 246.182 -0.441% 8632.750 -0.098% Beta 1.423604
1/31/2017 244.500 -0.683% 8561.300 -0.828%
2/1/2017 255.455 4.480% 8716.400 1.812%
2/2/2017 259.818 1.708% 8734.250 0.205%
2/3/2017 255.955 -1.487% 8740.950 0.077%
2/6/2017 263.909 3.108% 8801.050 0.688%
2/7/2017 261.909 -0.758% 8768.300 -0.372%
2/8/2017 259.818 -0.798% 8769.050 0.009%
2/9/2017 259.091 -0.280% 8778.400 0.107%
2/10/2017 256.000 -1.193% 8793.550 0.173%
2/13/2017 256.045 0.018% 8805.050 0.131%
2/14/2017 258.773 1.065% 8792.300 -0.145%
2/15/2017 255.227 -1.370% 8724.700 -0.769%
2/16/2017 253.455 -0.695% 8778.000 0.611%
2/17/2017 257.273 1.506% 8821.700 0.498%
2/20/2017 256.682 -0.230% 8879.200 0.652%
2/21/2017 258.909 0.868% 8907.850 0.323%
2/22/2017 260.136 0.474% 8926.900 0.214%
2/23/2017 258.636 -0.577% 8939.500 0.141%
2/27/2017 253.500 -1.986% 8896.700 -0.479%
2/28/2017 251.227 -0.897% 8879.600 -0.192%
3/1/2017 253.727 0.995% 8945.800 0.746%
3/2/2017 253.318 -0.161% 8899.750 -0.515%
3/3/2017 250.864 -0.969% 8897.550 -0.025%
3/6/2017 251.591 0.290% 8963.450 0.741%
3/7/2017 250.909 -0.271% 8946.900 -0.185%
3/8/2017 249.455 -0.580% 8924.300 -0.253%
3/9/2017 248.636 -0.328% 8927.000 0.030%
3/10/2017 245.955 -1.079% 8934.550 0.085%
3/14/2017 261.136 6.173% 9087.000 1.706%
3/15/2017 259.227 -0.731% 9084.800 -0.024%
3/16/2017 258.636 -0.228% 9153.700 0.758%
3/17/2017 255.091 -1.371% 9160.050 0.069%
3/20/2017 250.045 -1.978% 9126.850 -0.362%
3/21/2017 247.318 -1.091% 9121.500 -0.059%
3/22/2017 240.909 -2.591% 9030.450 -0.998%
3/23/2017 242.682 0.736% 9086.300 0.618%
3/24/2017 249.773 2.922% 9108.000 0.239%
3/27/2017 248.318 -0.582% 9045.200 -0.690%
3/28/2017 251.818 1.409% 9100.800 0.615%
3/29/2017 256.545 1.877% 9143.800 0.472%
3/30/2017 255.773 -0.301% 9173.750 0.328%
3/31/2017 251.682 -1.599% 9173.750 0.000%
4/3/2017 260.636 3.558% 9237.850 0.699%
4/5/2017 258.955 -0.645% 9265.150 0.296%
4/6/2017 255.318 -1.404% 9261.950 -0.035%
4/7/2017 252.136 -1.246% 9198.300 -0.687%
4/10/2017 252.409 0.108% 9181.450 -0.183%
4/11/2017 257.864 2.161% 9237.000 0.605%
4/12/2017 255.273 -1.005% 9203.450 -0.363%
4/13/2017 257.091 0.712% 9150.800 -0.572%
4/17/2017 256.727 -0.141% 9139.300 -0.126%
4/18/2017 257.636 0.354% 9105.150 -0.374%
4/19/2017 255.045 -1.006% 9103.500 -0.018%
4/20/2017 247.955 -2.780% 9136.400 0.361%
4/21/2017 244.682 -1.320% 9119.400 -0.186%
4/24/2017 244.227 -0.186% 9217.950 1.081%
4/25/2017 247.727 1.433% 9306.600 0.962%
4/26/2017 251.727 1.615% 9351.850 0.486%
4/27/2017 249.227 -0.993% 9342.150 -0.104%
4/28/2017 253.182 1.587% 9304.050 -0.408%
5/2/2017 250.545 -1.041% 9313.800 0.105%
5/3/2017 247.955 -1.034% 9311.950 -0.020%
5/4/2017 270.727 9.184% 9359.900 0.515%
 5/5/2017 271.409 0.252% 9285.300 -0.797%
5/8/2017 275.409 1.474% 9314.050 0.310%
5/9/2017 273.273 -0.776% 9316.850 0.030%
5/10/2017 271.500 -0.649% 9407.300 0.971%
5/11/2017 272.909 0.519% 9422.400 0.161%
5/12/2017 269.591 -1.216% 9400.900 -0.228%
5/15/2017 274.364 1.770% 9445.400 0.473%
5/16/2017 275.136 0.282% 9512.250 0.708%
5/17/2017 281.591 2.346% 9525.750 0.142%
5/18/2017 279.955 -0.581% 9429.450 -1.011%
5/19/2017 279.136 -0.292% 9427.900 -0.016%
5/22/2017 276.227 -1.042% 9438.250 0.110%
5/23/2017 278.227 0.724% 9386.150 -0.552%
5/24/2017 278.818 0.212% 9360.550 -0.273%
5/25/2017 288.818 3.587% 9509.750 1.594%
5/26/2017 292.318 1.212% 9595.100 0.897%
5/29/2017 286.273 -2.068% 9604.900 0.102%
5/30/2017 292.182 2.064% 9624.550 0.205%
5/31/2017 296.773 1.571% 9621.250 -0.034%
6/1/2017 291.000 -1.945% 9616.100 -0.054%
6/2/2017 289.227 -0.609% 9653.500 0.389%
6/5/2017 290.682 0.503% 9675.100 0.224%
6/6/2017 289.955 -0.250% 9637.150 -0.392%
6/7/2017 295.182 1.803% 9663.900 0.278%
6/8/2017 291.091 -1.386% 9647.250 -0.172%
6/9/2017 292.864 0.609% 9668.250 0.218%
6/12/2017 287.045 -1.987% 9616.400 -0.536%
6/13/2017 286.227 -0.285% 9606.900 -0.099%
6/14/2017 290.045 1.334% 9618.150 0.117%
6/15/2017 287.955 -0.721% 9578.050 -0.417%
6/16/2017 287.727 -0.079% 9588.050 0.104%
6/19/2017 291.455 1.295% 9657.550 0.725%
6/20/2017 292.450 0.342% 9653.500 -0.042%
6/21/2017 291.100 -0.462% 9633.600 -0.206%
6/22/2017 289.600 -0.515% 9630.000 -0.037%
6/23/2017 291.850 0.777% 9574.950 -0.572%
6/27/2017 287.900 -1.353% 9511.400 -0.664%
6/28/2017 290.350 0.851% 9491.250 -0.212%
6/29/2017 293.250 0.999% 9504.100 0.135%
6/30/2017 290.150 -1.057% 9520.900 0.177%
7/3/2017 290.050 -0.034% 9615.000 0.988%
7/4/2017 289.500 -0.190% 9613.300 -0.018%
7/5/2017 292.850 1.157% 9637.600 0.253%
7/6/2017 293.750 0.307% 9674.550 0.383%
7/7/2017 289.700 -1.379% 9665.800 -0.090%
7/10/2017 291.450 0.604% 9771.050 1.089%
7/11/2017 289.650 -0.618% 9786.050 0.154%
7/12/2017 292.350 0.932% 9816.100 0.307%
7/13/2017 297.900 1.898% 9891.700 0.770%
7/14/2017 298.250 0.117% 9886.350 -0.054%
7/17/2017 303.500 1.760% 9915.950 0.299%
7/18/2017 303.900 0.132% 9827.150 -0.896%
7/19/2017 302.250 -0.543% 9899.600 0.737%
7/20/2017 300.600 -0.546% 9873.300 -0.266%
7/21/2017 302.050 0.482% 9915.250 0.425%
7/24/2017 303.050 0.331% 9966.400 0.516%
7/25/2017 304.150 0.363% 9964.550 -0.019%
7/26/2017 310.350 2.038% 10020.650 0.563%
7/27/2017 307.200 -1.015% 10020.550 -0.001%
7/28/2017 296.150 -3.597% 10014.500 -0.060%
7/31/2017 302.600 2.178% 10077.100 0.625%
8/1/2017 302.600 0.000% 10114.650 0.373%
8/2/2017 301.850 -0.248% 10081.500 -0.328%
8/3/2017 295.700 -2.037% 10013.650 -0.673%
8/4/2017 296.250 0.186% 10066.400 0.527%
8/7/2017 300.150 1.316% 10057.400 -0.089%
8/8/2017 295.500 -1.549% 9978.550 -0.784%
8/9/2017 290.600 -1.658% 9908.050 -0.707%
8/10/2017 288.750 -0.637% 9820.250 -0.886%
8/11/2017 286.950 -0.623% 9710.800 -1.115%
8/14/2017 291.800 1.690% 9794.150 0.858%
8/16/2017 294.950 1.080% 9897.300 1.053%
8/17/2017 293.150 -0.610% 9904.150 0.069%
8/18/2017 293.150 0.000% 9837.400 -0.674%
8/21/2017 293.500 0.119% 9754.350 -0.844%
8/22/2017 293.950 0.153% 9765.550 0.115%
8/23/2017 298.600 1.582% 9852.500 0.890%
8/24/2017 297.700 -0.301% 9857.050 0.046%
8/28/2017 300.900 1.075% 9912.800 0.566%
8/29/2017 299.500 -0.465% 9796.050 -1.178%
8/30/2017 300.300 0.267% 9884.400 0.902%
8/31/2017 298.050 -0.749% 9917.900 0.339%
9/1/2017 298.300 0.084% 9974.400 0.570%
9/4/2017 297.100 -0.402% 9912.850 -0.617%
9/5/2017 297.600 0.168% 9952.200 0.397%
9/6/2017 295.350 -0.756% 9916.200 -0.362%
9/7/2017 292.650 -0.914% 9929.900 0.138%
9/8/2017 292.000 -0.222% 9934.800 0.049%
9/11/2017 290.800 -0.411% 10006.050 0.717%
9/12/2017 291.200 0.138% 10093.050 0.869%
9/13/2017 292.000 0.275% 10079.300 -0.136%
9/14/2017 293.700 0.582% 10086.600 0.072%
9/15/2017 291.600 -0.715% 10085.400 -0.012%
9/18/2017 293.000 0.480% 10153.100 0.671%
9/19/2017 294.650 0.563% 10147.550 -0.055%
9/20/2017 290.550 -1.391% 10141.150 -0.063%
9/21/2017 284.950 -1.927% 10121.900 -0.190%
9/22/2017 277.100 -2.755% 9964.400 -1.556%
9/25/2017 279.500 0.866% 9872.600 -0.921%
9/26/2017 282.750 1.163% 9871.500 -0.011%
9/27/2017 276.400 -2.246% 9735.750 -1.375%
9/28/2017 275.950 -0.163% 9768.950 0.341%
9/29/2017 276.600 0.236% 9788.600 0.201%
10/3/2017 278.400 0.651% 9859.500 0.724%
10/4/2017 276.100 -0.826% 9914.900 0.562%
 10/5/2017 271.800 -1.557% 9888.700 -0.264%
10/6/2017 271.950 0.055% 9979.700 0.920%
10/9/2017 271.750 -0.074% 9988.750 0.091%
10/10/2017 269.800 -0.718% 10016.950 0.282%
10/11/2017 267.600 -0.815% 9984.800 -0.321%
10/12/2017 267.550 -0.019% 10096.400 1.118%
10/13/2017 271.300 1.402% 10167.450 0.704%
10/16/2017 274.250 1.087% 10230.850 0.624%
10/17/2017 273.900 -0.128% 10234.450 0.035%
10/18/2017 263.150 -3.925% 10210.850 -0.231%
10/19/2017 257.850 -2.014% 10146.550 -0.630%
10/23/2017 262.550 1.823% 10184.850 0.377%
10/24/2017 266.550 1.524% 10207.700 0.224%
10/25/2017 305.700 14.688% 10295.350 0.859%
10/26/2017 299.250 -2.110% 10343.800 0.471%
10/27/2017 301.150 0.635% 10323.050 -0.201%
10/30/2017 300.550 -0.199% 10363.650 0.393%
10/31/2017 300.100 -0.150% 10335.300 -0.274%
11/1/2017 313.400 4.432% 10440.500 1.018%
11/2/2017 316.650 1.037% 10423.800 -0.160%
11/3/2017 315.900 -0.237% 10452.500 0.275%
11/6/2017 316.100 0.063% 10451.800 -0.007%
11/7/2017 312.450 -1.155% 10350.150 -0.973%
11/8/2017 305.500 -2.224% 10303.150 -0.454%
11/9/2017 311.300 1.899% 10308.950 0.056%
11/10/2017 318.500 2.313% 10321.750 0.124%
11/13/2017 314.250 -1.334% 10224.950 -0.938%
11/14/2017 314.100 -0.048% 10186.600 -0.375%
11/15/2017 315.500 0.446% 10118.050 -0.673%
11/16/2017 318.950 1.094% 10214.750 0.956%
11/17/2017 325.100 1.928% 10283.600 0.674%
11/20/2017 318.550 -2.015% 10298.750 0.147%
11/21/2017 319.900 0.424% 10326.900 0.273%
11/22/2017 318.900 -0.313% 10342.300 0.149%
11/23/2017 319.450 0.172% 10348.750 0.062%
11/24/2017 317.200 -0.704% 10389.700 0.396%
11/27/2017 317.000 -0.063% 10399.550 0.095%
11/28/2017 313.200 -1.199% 10370.250 -0.282%
11/29/2017 314.850 0.527% 10361.300 -0.086%
11/30/2017 307.550 -2.319% 10226.550 -1.301%
12/1/2017 305.250 -0.748% 10121.800 -1.024%
12/4/2017 304.250 -0.328% 10127.750 0.059%
12/5/2017 305.250 0.329% 10118.250 -0.094%
12/6/2017 299.500 -1.884% 10044.100 -0.733%
12/7/2017 305.800 2.104% 10166.700 1.221%
12/8/2017 310.750 1.619% 10265.650 0.973%
12/11/2017 311.450 0.225% 10322.250 0.551%
12/12/2017 307.600 -1.236% 10240.150 -0.795%
12/13/2017 302.950 -1.512% 10192.950 -0.461%
12/14/2017 304.350 0.462% 10252.100 0.580%
12/15/2017 303.150 -0.394% 10333.250 0.792%
12/18/2017 308.900 1.897% 10388.750 0.537%
12/19/2017 313.700 1.554% 10463.200 0.717%
12/20/2017 315.800 0.669% 10444.200 -0.182%
12/21/2017 315.450 -0.111% 10440.300 -0.037%
12/22/2017 316.600 0.365% 10493.000 0.505%
12/26/2017 318.150 0.490% 10531.500 0.367%
12/27/2017 312.800 -1.682% 10490.750 -0.387%
12/28/2017 315.300 0.799% 10477.900 -0.122%
12/29/2017 314.000 -0.412% 10530.700 0.504%
1/2/2018 309.700 -1.369% 10442.200 -0.840%
1/3/2018 315.000 1.711% 10443.200 0.010%
1/4/2018 314.700 -0.095% 10504.800 0.590%
1/5/2018 312.900 -0.572% 10558.850 0.515%
1/8/2018 314.150 0.399% 10623.600 0.613%
1/9/2018 312.600 -0.493% 10637.000 0.126%
1/10/2018 312.000 -0.192% 10632.200 -0.045%
1/11/2018 309.500 -0.801% 10651.200 0.179%
1/12/2018 317.700 2.649% 10681.250 0.282%
1/15/2018 329.300 3.651% 10741.550 0.565%
1/16/2018 334.100 1.458% 10700.450 -0.383%
1/17/2018 343.250 2.739% 10788.550 0.823%
1/18/2018 346.150 0.845% 10817.000 0.264%
1/19/2018 353.600 2.152% 10894.700 0.718%
1/22/2018 351.500 -0.594% 10966.200 0.656%
1/23/2018 362.300 3.073% 11083.700 1.071%
1/24/2018 352.750 -2.636% 11086.000 0.021%
1/25/2018 360.800 2.282% 11069.650 -0.147%
1/29/2018 357.650 -0.873% 11130.400 0.549%
1/30/2018 353.250 -1.230% 11049.650 -0.725%
1/31/2018 352.950 -0.085% 11027.700 -0.199%
2/1/2018 346.200 -1.912% 11016.900 -0.098%
2/2/2018 335.100 -3.206% 10760.600 -2.326%
2/5/2018 329.700 -1.611% 10666.550 -0.874%
2/6/2018 330.700 0.303% 10498.250 -1.578%
2/7/2018 332.550 0.559% 10476.700 -0.205%
2/8/2018 333.850 0.391% 10576.850 0.956%
2/9/2018 326.750 -2.127% 10454.950 -1.153%
2/12/2018 326.250 -0.153% 10539.750 0.811%
2/14/2018 318.950 -2.238% 10500.900 -0.369%
2/15/2018 328.650 3.041% 10545.500 0.425%
2/16/2018 321.050 -2.312% 10452.300 -0.884%
2/19/2018 319.750 -0.405% 10378.400 -0.707%
2/20/2018 317.250 -0.782% 10360.400 -0.173%
2/21/2018 319.200 0.615% 10397.450 0.358%
2/22/2018 318.350 -0.266% 10382.700 -0.142%
2/23/2018 322.750 1.382% 10491.050 1.044%
2/26/2018 327.050 1.332% 10582.600 0.873%
2/27/2018 322.150 -1.498% 10554.300 -0.267%
2/28/2018 313.250 -2.763% 10492.850 -0.582%
3/1/2018 304.950 -2.650% 10458.350 -0.329%
3/5/2018 303.350 -0.525% 10358.850 -0.951%
3/6/2018 295.050 -2.736% 10249.250 -1.058%
3/7/2018 286.700 -2.830% 10154.200 -0.927%
3/8/2018 296.950 3.575% 10242.650 0.871%
 3/9/2018 292.700 -1.431% 10226.850 -0.154%
3/12/2018 300.650 2.716% 10421.400 1.902%
3/13/2018 304.350 1.231% 10426.850 0.052%
3/14/2018 306.050 0.559% 10410.900 -0.153%
3/15/2018 301.450 -1.503% 10360.150 -0.487%
3/16/2018 298.100 -1.111% 10195.150 -1.593%
3/19/2018 294.550 -1.191% 10094.250 -0.990%
3/20/2018 292.000 -0.866% 10124.350 0.298%
3/21/2018 289.200 -0.959% 10155.250 0.305%
3/22/2018 283.250 -2.057% 10114.750 -0.399%
3/23/2018 275.550 -2.718% 9998.050 -1.154%
3/26/2018 281.650 2.214% 10130.650 1.326%
3/27/2018 283.900 0.799% 10184.150 0.528%
3/28/2018 278.350 -1.955% 10113.700 -0.692%
4/2/2018 261.850 -5.928% 10211.800 0.970%
4/3/2018 270.050 3.132% 10245.000 0.325%
4/4/2018 268.650 -0.518% 10128.400 -1.138%
4/5/2018 278.650 3.722% 10325.150 1.943%
4/6/2018 280.650 0.718% 10331.600 0.062%
4/9/2018 280.850 0.071% 10379.350 0.462%
4/10/2018 288.800 2.831% 10402.250 0.221%
4/11/2018 284.550 -1.472% 10417.150 0.143%
4/12/2018 286.750 0.773% 10458.650 0.398%
4/13/2018 288.250 0.523% 10480.600 0.210%
4/16/2018 287.600 -0.225% 10528.350 0.456%
4/17/2018 291.750 1.443% 10548.700 0.193%
4/18/2018 290.050 -0.583% 10526.200 -0.213%
4/19/2018 289.600 -0.155% 10565.300 0.371%
4/20/2018 282.150 -2.573% 10564.050 -0.012%
4/23/2018 279.400 -0.975% 10584.700 0.195%
4/24/2018 284.100 1.682% 10614.350 0.280%
4/25/2018 278.900 -1.830% 10570.550 -0.413%
4/26/2018 278.850 -0.018% 10617.800 0.447%
4/27/2018 287.900 3.245% 10692.300 0.702%
4/30/2018 284.200 -1.285% 10739.350 0.440%
 5/2/2018 276.900 -2.569% 10718.050 -0.198%
5/3/2018 281.900 1.806% 10679.650 -0.358%
5/4/2018 282.850 0.337% 10618.250 -0.575%
5/7/2018 289.800 2.457% 10715.500 0.916%
5/8/2018 309.300 6.729% 10717.800 0.021%
5/9/2018 306.800 -0.808% 10741.700 0.223%
5/10/2018 306.850 0.016% 10716.550 -0.234%
5/11/2018 310.950 1.336% 10806.500 0.839%
5/14/2018 310.100 -0.273% 10806.600 0.001%
5/15/2018 308.250 -0.597% 10801.850 -0.044%
5/16/2018 297.250 -3.569% 10741.100 -0.562%
5/17/2018 296.000 -0.421% 10682.700 -0.544%
5/18/2018 286.100 -3.345% 10596.400 -0.808%
5/21/2018 289.300 1.118% 10516.700 -0.752%
5/22/2018 290.300 0.346% 10536.700 0.190%
5/23/2018 292.050 0.603% 10430.350 -1.009%
5/24/2018 297.700 1.935% 10513.850 0.801%
5/25/2018 295.650 -0.689% 10605.150 0.868%
5/28/2018 299.250 1.218% 10688.650 0.787%
5/29/2018 289.900 -3.124% 10633.300 -0.518%
5/30/2018 284.900 -1.725% 10614.350 -0.178%
5/31/2018 285.800 0.316% 10736.150 1.148%
6/1/2018 289.300 1.225% 10696.200 -0.372%
6/4/2018 286.750 -0.881% 10628.500 -0.633%
6/5/2018 284.100 -0.924% 10593.150 -0.333%
6/6/2018 283.900 -0.070% 10684.650 0.864%
6/7/2018 290.900 2.466% 10768.350 0.783%
6/8/2018 288.250 -0.911% 10767.650 -0.006%
6/11/2018 286.400 -0.642% 10786.950 0.179%
6/12/2018 287.400 0.349% 10842.850 0.518%
6/13/2018 290.750 1.166% 10856.700 0.128%
6/14/2018 284.750 -2.064% 10808.050 -0.448%
6/15/2018 282.500 -0.790% 10817.700 0.089%
6/18/2018 293.000 3.717% 10799.850 -0.165%
6/19/2018 292.800 -0.068% 10710.450 -0.828%
6/20/2018 293.200 0.137% 10772.050 0.575%
6/21/2018 297.950 1.620% 10741.100 -0.287%
6/22/2018 300.650 0.906% 10821.850 0.752%
6/25/2018 289.700 -3.642% 10762.450 -0.549%
6/26/2018 288.100 -0.552% 10769.150 0.062%
6/27/2018 279.050 -3.141% 10671.400 -0.908%
6/28/2018 271.400 -2.741% 10589.100 -0.771%
6/29/2018 275.400 1.474% 10714.300 1.182%
7/2/2018 277.400 0.726% 10657.300 -0.532%
7/3/2018 272.900 -1.622% 10699.900 0.400%
7/4/2018 273.250 0.128% 10769.900 0.654%
7/5/2018 271.550 -0.622% 10749.750 -0.187%
7/6/2018 270.050 -0.552% 10772.650 0.213%
7/9/2018 271.200 0.426% 10852.900 0.745%
7/10/2018 273.400 0.811% 10947.250 0.869%
7/11/2018 268.750 -1.701% 10948.300 0.010%
7/12/2018 272.300 1.321% 11023.200 0.684%
7/13/2018 267.750 -1.671% 11018.900 -0.039%
7/16/2018 259.250 -3.175% 10936.850 -0.745%
7/17/2018 266.450 2.777% 11008.050 0.651%
7/18/2018 262.700 -1.407% 10980.450 -0.251%
7/19/2018 261.200 -0.571% 10957.100 -0.213%
7/20/2018 265.800 1.761% 11010.200 0.485%
7/23/2018 275.550 3.668% 11084.750 0.677%
7/24/2018 274.350 -0.435% 11134.300 0.447%
7/25/2018 274.650 0.109% 11132.000 -0.021%
7/26/2018 285.650 4.005% 11167.300 0.317%
7/27/2018 293.200 2.643% 11278.350 0.994%
7/30/2018 307.350 4.826% 11319.550 0.365%
7/31/2018 304.250 -1.009% 11356.500 0.326%
8/1/2018 299.300 -1.627% 11346.200 -0.091%
8/2/2018 298.550 -0.251% 11244.700 -0.895%
8/3/2018 305.000 2.160% 11360.800 1.032%
8/6/2018 315.100 3.311% 11387.100 0.231%
8/7/2018 313.150 -0.619% 11389.450 0.021%
 8/8/2018 318.700 1.772% 11450.000 0.532%
8/9/2018 333.000 4.487% 11470.700 0.181%
8/10/2018 328.600 -1.321% 11429.500 -0.359%
8/13/2018 324.900 -1.126% 11355.750 -0.645%
8/14/2018 332.450 2.324% 11435.100 0.699%
8/16/2018 334.300 0.556% 11385.050 -0.438%
8/17/2018 340.000 1.705% 11470.750 0.753%
8/20/2018 338.450 -0.456% 11551.750 0.706%
8/21/2018 338.850 0.118% 11570.900 0.166%
8/23/2018 337.200 -0.487% 11582.750 0.102%
8/24/2018 330.150 -2.091% 11557.100 -0.221%
8/27/2018 339.900 2.953% 11691.950 1.167%
8/28/2018 338.900 -0.294% 11738.500 0.398%
8/29/2018 340.650 0.516% 11691.900 -0.397%
8/30/2018 344.350 1.086% 11676.800 -0.129%
8/31/2018 342.600 -0.508% 11680.500 0.032%
9/3/2018 334.150 -2.466% 11582.350 -0.840%
9/4/2018 328.500 -1.691% 11520.300 -0.536%
9/5/2018 329.650 0.350% 11476.950 -0.376%
9/6/2018 328.650 -0.303% 11536.900 0.522%
9/7/2018 335.100 1.963% 11589.100 0.452%
9/10/2018 332.900 -0.657% 11438.100 -1.303%
9/11/2018 326.550 -1.907% 11287.500 -1.317%
9/12/2018 322.900 -1.118% 11369.900 0.730%
9/14/2018 328.350 1.688% 11515.200 1.278%
9/17/2018 325.700 -0.807% 11377.750 -1.194%
9/18/2018 318.850 -2.103% 11278.900 -0.869%
9/19/2018 320.950 0.659% 11234.350 -0.395%
9/21/2018 317.100 -1.200% 11143.100 -0.812%
9/24/2018 308.750 -2.633% 10967.400 -1.577%
9/25/2018 311.100 0.761% 11067.450 0.912%
9/26/2018 313.100 0.643% 11053.800 -0.123%
9/27/2018 306.650 -2.060% 10977.550 -0.690%
9/28/2018 305.550 -0.359% 10930.450 -0.429%
10/1/2018 314.000 2.766% 11008.300 0.712%
 10/3/2018 303.700 -3.280% 10858.250 -1.363%
10/4/2018 316.500 4.215% 10599.250 -2.385%
10/5/2018 307.300 -2.907% 10316.450 -2.668%
10/8/2018 310.850 1.155% 10348.050 0.306%
10/9/2018 306.250 -1.480% 10301.050 -0.454%
10/10/2018 319.850 4.441% 10460.100 1.544%
10/11/2018 311.700 -2.548% 10234.650 -2.155%
10/12/2018 319.400 2.470% 10472.500 2.324%
10/15/2018 313.350 -1.894% 10512.500 0.382%
10/16/2018 320.650 2.330% 10584.750 0.687%
10/17/2018 314.800 -1.824% 10453.050 -1.244%
10/19/2018 315.450 0.206% 10303.550 -1.430%
10/22/2018 327.100 3.693% 10245.250 -0.566%
10/23/2018 322.850 -1.299% 10146.800 -0.961%
10/24/2018 322.000 -0.263% 10224.750 0.768%
10/25/2018 319.950 -0.637% 10124.900 -0.977%
10/26/2018 315.650 -1.344% 10030.000 -0.937%
10/29/2018 349.400 10.692% 10250.850 2.202%
10/30/2018 345.700 -1.059% 10198.400 -0.512%
10/31/2018 355.000 2.690% 10386.600 1.845%
11/1/2018 353.700 -0.366% 10380.450 -0.059%
11/2/2018 354.450 0.212% 10553.000 1.662%
11/5/2018 349.650 -1.354% 10524.000 -0.275%
11/6/2018 353.100 0.987% 10530.000 0.057%
11/7/2018 355.900 0.793% 10598.400 0.650%
11/9/2018 356.850 0.267% 10585.200 -0.125%
11/12/2018 352.350 -1.261% 10482.200 -0.973%
11/13/2018 360.900 2.427% 10582.500 0.957%
11/14/2018 366.600 1.579% 10576.300 -0.059%
11/15/2018 370.000 0.927% 10616.700 0.382%
11/16/2018 367.550 -0.662% 10682.200 0.617%
11/19/2018 362.400 -1.401% 10763.400 0.760%
11/20/2018 357.900 -1.242% 10656.200 -0.996%
11/21/2018 356.750 -0.321% 10600.050 -0.527%
11/22/2018 352.050 -1.317% 10526.750 -0.692%
11/26/2018 356.350 1.221% 10628.600 0.968%
11/27/2018 354.650 -0.477% 10685.600 0.536%
11/28/2018 359.000 1.227% 10728.850 0.405%
11/29/2018 362.200 0.891% 10858.700 1.210%
11/30/2018 355.150 -1.946% 10876.750 0.166%
12/3/2018 355.500 0.099% 10883.750 0.064%
12/4/2018 357.950 0.689% 10869.500 -0.131%
12/5/2018 351.400 -1.830% 10782.900 -0.797%
12/6/2018 347.650 -1.067% 10601.150 -1.686%
12/7/2018 352.200 1.309% 10693.700 0.873%
12/10/2018 346.350 -1.661% 10488.450 -1.919%
12/11/2018 342.800 -1.025% 10549.150 0.579%
12/12/2018 349.950 2.086% 10737.600 1.786%
12/13/2018 349.550 -0.114% 10791.550 0.502%
12/14/2018 351.900 0.672% 10805.450 0.129%
12/17/2018 358.450 1.861% 10888.350 0.767%
12/18/2018 362.250 1.060% 10908.700 0.187%
12/19/2018 366.500 1.173% 10967.300 0.537%
12/20/2018 362.150 -1.187% 10951.700 -0.142%
12/21/2018 354.200 -2.195% 10754.000 -1.805%
12/24/2018 352.750 -0.409% 10663.500 -0.842%
12/26/2018 355.850 0.879% 10729.850 0.622%
12/27/2018 355.650 -0.056% 10779.800 0.466%
12/28/2018 360.750 1.434% 10859.900 0.743%
12/31/2018 360.150 -0.166% 10862.550 0.024%
1/2/2019 364.600 1.236% 10792.500 -0.645%
1/3/2019 363.250 -0.370% 10672.250 -1.114%
1/4/2019 365.200 0.537% 10727.350 0.516%
1/7/2019 367.700 0.685% 10771.800 0.414%
1/8/2019 380.150 3.386% 10802.150 0.282%
1/9/2019 382.250 0.552% 10855.150 0.491%
1/10/2019 379.500 -0.719% 10821.600 -0.309%
1/11/2019 378.550 -0.250% 10794.950 -0.246%
1/14/2019 373.350 -1.374% 10737.600 -0.531%
1/15/2019 372.750 -0.161% 10886.800 1.390%
1/16/2019 375.300 0.684% 10890.300 0.032%
1/17/2019 374.600 -0.187% 10905.200 0.137%
1/18/2019 372.000 -0.694% 10906.950 0.016%
1/21/2019 371.700 -0.081% 10961.850 0.503%
1/22/2019 369.050 -0.713% 10922.750 -0.357%
1/23/2019 367.400 -0.447% 10831.500 -0.835%
1/24/2019 364.800 -0.708% 10849.800 0.169%
1/25/2019 357.200 -2.083% 10780.550 -0.638%
1/28/2019 343.550 -3.821% 10661.550 -1.104%
1/29/2019 346.850 0.961% 10652.200 -0.088%
1/30/2019 365.900 5.492% 10651.800 -0.004%
1/31/2019 364.450 -0.396% 10830.950 1.682%
2/1/2019 354.650 -2.689% 10893.650 0.579%
2/4/2019 354.550 -0.028% 10912.250 0.171%
2/5/2019 352.650 -0.536% 10934.350 0.203%
2/6/2019 359.300 1.886% 11062.450 1.172%
2/7/2019 358.650 -0.181% 11069.400 0.063%
2/8/2019 355.100 -0.990% 10943.600 -1.136%
2/11/2019 350.050 -1.422% 10888.800 -0.501%
2/12/2019 344.300 -1.643% 10831.400 -0.527%
2/14/2019 343.950 -0.102% 10746.050 -0.788%
2/15/2019 342.150 -0.523% 10724.400 -0.201%
2/18/2019 338.750 -0.994% 10640.950 -0.778%
2/19/2019 343.250 1.328% 10604.350 -0.344%
2/20/2019 345.200 0.568% 10735.450 1.236%
2/21/2019 351.300 1.767% 10789.850 0.507%
2/22/2019 352.050 0.213% 10791.650 0.017%
2/25/2019 355.600 1.008% 10880.100 0.820%
2/26/2019 348.200 -2.081% 10835.300 -0.412%
2/27/2019 345.550 -0.761% 10806.650 -0.264%
2/28/2019 350.150 1.331% 10792.500 -0.131%
3/1/2019 354.250 1.171% 10863.500 0.658%
3/5/2019 363.250 2.541% 10987.450 1.141%
3/6/2019 371.950 2.395% 11053.000 0.597%
3/7/2019 370.800 -0.309% 11058.200 0.047%
 3/8/2019 370.600 -0.054% 11035.400 -0.206%
3/11/2019 375.850 1.417% 11168.050 1.202%
3/12/2019 388.200 3.286% 11301.200 1.192%
3/13/2019 391.900 0.953% 11341.700 0.358%
3/14/2019 387.900 -1.021% 11343.250 0.014%
3/15/2019 395.300 1.908% 11426.850 0.737%
3/18/2019 398.050 0.696% 11462.200 0.309%
3/19/2019 398.400 0.088% 11532.400 0.612%
3/20/2019 392.900 -1.381% 11521.050 -0.098%
3/22/2019 391.800 -0.280% 11456.900 -0.557%
3/25/2019 383.500 -2.118% 11354.250 -0.896%
3/26/2019 394.100 2.764% 11483.250 1.136%
3/27/2019 393.200 -0.228% 11445.050 -0.333%
3/28/2019 400.550 1.869% 11570.000 1.092%
4/1/2019 398.250 -0.574% 11669.150 0.857%
4/2/2019 397.150 -0.276% 11713.200 0.377%
4/3/2019 392.100 -1.272% 11643.950 -0.591%
4/4/2019 388.750 -0.854% 11598.000 -0.395%
4/5/2019 390.550 0.463% 11665.950 0.586%
4/8/2019 387.100 -0.883% 11604.500 -0.527%
4/9/2019 397.150 2.596% 11671.950 0.581%
4/10/2019 394.200 -0.743% 11584.300 -0.751%
4/11/2019 390.050 -1.053% 11596.700 0.107%
4/12/2019 394.600 1.167% 11643.450 0.403%
4/15/2019 392.750 -0.469% 11690.350 0.403%
4/16/2019 407.000 3.628% 11787.150 0.828%
4/18/2019 404.400 -0.639% 11752.800 -0.291%
4/22/2019 394.500 -2.448% 11594.450 -1.347%
4/23/2019 396.500 0.507% 11575.950 -0.160%
4/24/2019 401.100 1.160% 11726.150 1.298%
4/25/2019 395.400 -1.421% 11641.800 -0.719%
4/26/2019 407.200 2.984% 11754.650 0.969%
4/30/2019 407.500 0.074% 11748.150 -0.055%
5/2/2019 395.550 -2.933% 11724.750 -0.199%
5/3/2019 401.800 1.580% 11712.250 -0.107%
 5/6/2019 401.300 -0.124% 11598.250 -0.973%
5/7/2019 386.500 -3.688% 11497.900 -0.865%
5/8/2019 382.200 -1.113% 11359.450 -1.204%
5/9/2019 381.400 -0.209% 11301.800 -0.508%
5/10/2019 385.100 0.970% 11278.900 -0.203%
5/13/2019 376.300 -2.285% 11148.200 -1.159%
5/14/2019 380.400 1.090% 11222.050 0.662%
5/15/2019 377.050 -0.881% 11157.000 -0.580%
5/16/2019 382.500 1.445% 11257.100 0.897%
5/17/2019 389.700 1.882% 11407.150 1.333%
5/20/2019 407.700 4.619% 11828.250 3.692%
5/21/2019 400.150 -1.852% 11709.100 -1.007%
5/22/2019 405.350 1.300% 11737.900 0.246%
5/23/2019 410.850 1.357% 11657.050 -0.689%
5/24/2019 431.750 5.087% 11844.100 1.605%
5/27/2019 435.500 0.869% 11924.750 0.681%
5/28/2019 434.300 -0.276% 11928.750 0.034%
5/29/2019 423.300 -2.533% 11861.100 -0.567%
5/30/2019 426.200 0.685% 11945.900 0.715%
5/31/2019 423.700 -0.587% 11922.800 -0.193%
6/3/2019 422.900 -0.189% 12088.550 1.390%
6/4/2019 419.100 -0.899% 12021.650 -0.553%
6/6/2019 411.550 -1.801% 11843.750 -1.480%
6/7/2019 416.600 1.227% 11870.650 0.227%
6/10/2019 416.100 -0.120% 11922.700 0.438%
6/11/2019 421.350 1.262% 11965.600 0.360%
6/12/2019 418.000 -0.795% 11906.200 -0.496%
6/13/2019 419.600 0.383% 11914.050 0.066%
6/14/2019 417.750 -0.441% 11823.300 -0.762%
6/17/2019 414.200 -0.850% 11672.150 -1.278%
6/18/2019 422.150 1.919% 11691.500 0.166%
6/19/2019 419.800 -0.557% 11691.450 0.000%
6/20/2019 433.400 3.240% 11831.750 1.200%
6/21/2019 430.800 -0.600% 11724.100 -0.910%
6/24/2019 429.450 -0.313% 11699.650 -0.209%
6/25/2019 433.650 0.978% 11796.450 0.827%
6/26/2019 438.650 1.153% 11847.550 0.433%
6/27/2019 440.950 0.524% 11841.550 -0.051%
6/28/2019 437.100 -0.873% 11788.850 -0.445%
7/1/2019 439.000 0.435% 11865.600 0.651%
7/2/2019 436.750 -0.513% 11910.300 0.377%
7/3/2019 435.950 -0.183% 11916.750 0.054%
7/4/2019 436.200 0.057% 11946.750 0.252%
7/5/2019 436.350 0.034% 11811.150 -1.135%
7/8/2019 425.900 -2.395% 11558.600 -2.138%
7/9/2019 428.500 0.610% 11555.900 -0.023%
7/10/2019 430.900 0.560% 11498.900 -0.493%
7/11/2019 426.550 -1.010% 11582.900 0.731%
7/12/2019 427.050 0.117% 11552.500 -0.262%
7/15/2019 422.300 -1.112% 11588.350 0.310%
7/16/2019 424.600 0.545% 11662.600 0.641%
7/17/2019 424.700 0.024% 11687.500 0.214%
7/18/2019 418.650 -1.425% 11596.900 -0.775%
7/19/2019 410.300 -1.995% 11419.250 -1.532%
7/22/2019 411.500 0.292% 11346.200 -0.640%
7/23/2019 411.950 0.109% 11331.050 -0.134%
7/24/2019 408.500 -0.837% 11271.300 -0.527%
7/25/2019 409.000 0.122% 11252.150 -0.170%
7/26/2019 415.750 1.650% 11284.300 0.286%
7/29/2019 429.350 3.271% 11189.200 -0.843%
7/30/2019 425.350 -0.932% 11085.400 -0.928%
7/31/2019 424.600 -0.176% 11118.000 0.294%
8/1/2019 417.050 -1.778% 10980.000 -1.241%
8/2/2019 410.600 -1.547% 10997.350 0.158%
8/5/2019 402.650 -1.936% 10862.600 -1.225%
8/6/2019 410.250 1.887% 10948.250 0.788%
8/7/2019 408.400 -0.451% 10855.500 -0.847%
8/8/2019 414.400 1.469% 11032.450 1.630%
8/9/2019 420.150 1.388% 11109.650 0.700%
8/13/2019 410.250 -2.356% 10925.850 -1.654%
8/14/2019 417.300 1.718% 11029.400 0.948%
8/16/2019 418.950 0.395% 11047.800 0.167%
8/19/2019 423.400 1.062% 11053.900 0.055%
8/20/2019 416.900 -1.535% 11017.000 -0.334%
8/21/2019 412.050 -1.163% 10918.700 -0.892%
8/22/2019 399.100 -3.143% 10741.350 -1.624%
8/23/2019 395.400 -0.927% 10829.350 0.819%
8/26/2019 411.650 4.110% 11057.850 2.110%
8/27/2019 418.600 1.688% 11105.350 0.430%
8/28/2019 412.950 -1.350% 11046.100 -0.534%
8/29/2019 404.400 -2.070% 10948.300 -0.885%
8/30/2019 409.650 1.298% 11023.250 0.685%
9/3/2019 392.150 -4.272% 10797.900 -2.044%
9/4/2019 397.500 1.364% 10844.650 0.433%
9/5/2019 389.000 -2.138% 10847.900 0.030%
9/6/2019 391.350 0.604% 10946.200 0.906%
9/9/2019 395.450 1.048% 11003.050 0.519%
9/11/2019 394.600 -0.215% 11035.700 0.297%
9/12/2019 402.700 2.053% 10982.800 -0.479%
9/13/2019 413.400 2.657% 11075.900 0.848%
9/16/2019 412.150 -0.302% 11003.500 -0.654%
9/17/2019 400.650 -2.790% 10817.600 -1.689%
9/18/2019 399.350 -0.324% 10840.650 0.213%
9/19/2019 386.600 -3.193% 10704.800 -1.253%
9/20/2019 417.500 7.993% 11274.200 5.319%
9/23/2019 446.300 6.898% 11600.200 2.892%
9/24/2019 440.900 -1.210% 11588.200 -0.103%
9/25/2019 434.200 -1.520% 11440.200 -1.277%
9/26/2019 451.950 4.088% 11571.200 1.145%
9/27/2019 449.200 -0.608% 11512.400 -0.508%
9/30/2019 433.700 -3.451% 11474.450 -0.330%
10/1/2019 424.600 -2.098% 11359.900 -0.998%
10/3/2019 427.300 0.636% 11314.000 -0.404%
10/4/2019 413.900 -3.136% 11174.750 -1.231%
10/7/2019 416.100 0.532% 11126.400 -0.433%
 10/9/2019 436.700 4.951% 11313.300 1.680%
10/10/2019 423.700 -2.977% 11234.550 -0.696%
10/11/2019 428.550 1.145% 11305.050 0.628%
10/14/2019 428.850 0.070% 11341.150 0.319%
10/15/2019 431.850 0.700% 11428.300 0.768%
10/16/2019 435.300 0.799% 11464.000 0.312%
10/17/2019 440.600 1.218% 11586.350 1.067%
10/18/2019 437.800 -0.636% 11661.850 0.652%
10/22/2019 451.150 3.049% 11588.350 -0.630%
10/23/2019 455.100 0.876% 11604.100 0.136%
10/24/2019 454.750 -0.077% 11582.600 -0.185%
10/25/2019 469.100 3.156% 11583.900 0.011%
10/29/2019 477.400 1.769% 11786.850 1.752%
10/30/2019 471.150 -1.309% 11844.100 0.486%
10/31/2019 463.050 -1.719% 11877.450 0.282%
11/1/2019 462.250 -0.173% 11890.600 0.111%
11/4/2019 470.500 1.785% 11941.300 0.426%
11/5/2019 468.350 -0.457% 11917.200 -0.202%
11/6/2019 480.700 2.637% 11966.050 0.410%
11/7/2019 478.550 -0.447% 12012.050 0.384%
11/8/2019 489.450 2.278% 11908.150 -0.865%
11/11/2019 496.800 1.502% 11913.450 0.045%
11/13/2019 485.750 -2.224% 11840.450 -0.613%
11/14/2019 498.650 2.656% 11872.100 0.267%
11/15/2019 499.850 0.241% 11895.450 0.197%
11/18/2019 498.350 -0.300% 11884.500 -0.092%
11/19/2019 493.500 -0.973% 11940.100 0.468%
11/20/2019 495.000 0.304% 11999.100 0.494%
11/21/2019 498.250 0.657% 11968.400 -0.256%
11/22/2019 496.800 -0.291% 11914.400 -0.451%
11/25/2019 497.800 0.201% 12073.750 1.337%
11/26/2019 510.700 2.591% 12037.700 -0.299%
11/27/2019 505.500 -1.018% 12100.700 0.523%
11/28/2019 519.150 2.700% 12151.150 0.417%
11/29/2019 512.600 -1.262% 12056.050 -0.783%
 12/2/2019 510.900 -0.332% 12048.200 -0.065%
12/3/2019 509.350 -0.303% 11994.200 -0.448%
12/4/2019 529.250 3.907% 12043.200 0.409%
12/5/2019 528.100 -0.217% 12018.400 -0.206%
12/6/2019 524.800 -0.625% 11921.500 -0.806%
12/9/2019 526.500 0.324% 11937.500 0.134%
12/10/2019 528.700 0.418% 11856.800 -0.676%
12/11/2019 533.550 0.917% 11910.150 0.450%
12/12/2019 535.350 0.337% 11971.800 0.518%
12/13/2019 537.050 0.318% 12086.700 0.960%
12/16/2019 539.250 0.410% 12053.950 -0.271%
12/17/2019 541.150 0.352% 12165.000 0.921%
12/18/2019 541.400 0.046% 12221.650 0.466%
12/19/2019 540.200 -0.222% 12259.700 0.311%
12/20/2019 546.100 1.092% 12271.800 0.099%
12/23/2019 541.300 -0.879% 12262.750 -0.074%
12/24/2019 541.100 -0.037% 12214.550 -0.393%
12/26/2019 538.750 -0.434% 12126.550 -0.720%
12/27/2019 549.400 1.977% 12245.800 0.983%
12/30/2019 543.950 -0.992% 12255.850 0.082%
12/31/2019 538.900 -0.928% 12168.450 -0.713%
1/1/2020 536.750 -0.399% 12182.500 0.115%
1/2/2020 540.600 0.717% 12282.200 0.818%
1/3/2020 538.850 -0.324% 12226.650 -0.452%
1/6/2020 525.700 -2.440% 11993.050 -1.911%
1/7/2020 522.900 -0.533% 12052.950 0.499%
1/8/2020 525.950 0.583% 12025.350 -0.229%
1/9/2020 546.300 3.869% 12215.900 1.585%
1/10/2020 540.250 -1.107% 12256.800 0.335%
1/13/2020 538.600 -0.305% 12329.550 0.594%
1/14/2020 537.600 -0.186% 12362.300 0.266%
1/15/2020 535.600 -0.372% 12343.300 -0.154%
1/16/2020 537.150 0.289% 12355.500 0.099%
1/17/2020 532.050 -0.949% 12352.350 -0.025%
1/20/2020 534.850 0.526% 12224.550 -1.035%
1/21/2020 531.050 -0.710% 12169.850 -0.447%
1/22/2020 522.850 -1.544% 12106.900 -0.517%
1/23/2020 527.700 0.928% 12180.350 0.607%
1/24/2020 533.850 1.165% 12248.250 0.557%
1/27/2020 537.250 0.637% 12119.000 -1.055%
1/28/2020 528.200 -1.685% 12055.800 -0.521%
1/29/2020 526.600 -0.303% 12129.500 0.611%
1/30/2020 532.200 1.063% 12035.800 -0.772%
1/31/2020 525.650 -1.231% 11962.100 -0.612%
2/3/2020 515.550 -1.921% 11707.900 -2.125%
2/4/2020 530.800 2.958% 11979.650 2.321%
2/5/2020 539.100 1.564% 12089.150 0.914%
2/6/2020 541.600 0.464% 12137.950 0.404%
2/7/2020 536.450 -0.951% 12098.350 -0.326%
2/10/2020 533.950 -0.466% 12031.500 -0.553%
2/11/2020 539.750 1.086% 12107.900 0.635%
2/12/2020 549.300 1.769% 12201.200 0.771%
2/13/2020 541.000 -1.511% 12174.650 -0.218%
2/14/2020 545.800 0.887% 12113.450 -0.503%
2/17/2020 541.600 -0.770% 12045.800 -0.558%
2/18/2020 541.200 -0.074% 11992.500 -0.442%
2/19/2020 544.800 0.665% 12125.900 1.112%
2/20/2020 547.000 0.404% 12080.850 -0.372%
2/24/2020 529.850 -3.135% 11829.400 -2.081%
2/25/2020 530.950 0.208% 11797.900 -0.266%
2/26/2020 523.700 -1.365% 11678.500 -1.012%
2/27/2020 515.350 -1.594% 11633.300 -0.387%
2/28/2020 497.250 -3.512% 11201.750 -3.710%
3/2/2020 506.100 1.780% 11132.750 -0.616%
3/3/2020 514.750 1.709% 11303.300 1.532%
3/4/2020 508.350 -1.243% 11251.000 -0.463%
3/5/2020 504.500 -0.757% 11269.000 0.160%
3/6/2020 486.350 -3.598% 10989.450 -2.481%
3/9/2020 457.750 -5.881% 10451.450 -4.896%
3/11/2020 465.650 1.726% 10458.400 0.066%
3/12/2020 425.650 -8.590% 9590.150 -8.302%
3/13/2020 447.200 5.063% 9955.200 3.807%
3/16/2020 402.900 -9.906% 9197.400 -7.612%
3/17/2020 367.250 -8.848% 8967.050 -2.505%
3/18/2020 355.050 -3.322% 8468.800 -5.556%
3/19/2020 338.550 -4.647% 8263.450 -2.425%
3/20/2020 345.700 2.112% 8745.450 5.833%
3/23/2020 284.000 -17.848% 7610.250 -12.980%
3/24/2020 296.500 4.401% 7801.050 2.507%
3/25/2020 316.900 6.880% 8317.850 6.625%
3/26/2020 330.250 4.213% 8641.450 3.890%
3/27/2020 339.850 2.907% 8660.250 0.218%
3/30/2020 313.400 -7.783% 8281.100 -4.378%
3/31/2020 323.750 3.302% 8597.750 3.824%
4/1/2020 311.150 -3.892% 8253.800 -4.000%
4/3/2020 286.650 -7.874% 8083.800 -2.060%
4/7/2020 326.100 13.762% 8792.200 8.763%
4/8/2020 318.950 -2.193% 8748.750 -0.494%
4/9/2020 342.700 7.446% 9111.900 4.151%
4/13/2020 330.650 -3.516% 8993.850 -1.296%
4/15/2020 327.350 -0.998% 8925.300 -0.762%
4/16/2020 342.000 4.475% 8992.800 0.756%
4/17/2020 375.550 9.810% 9266.750 3.046%
4/20/2020 361.300 -3.794% 9261.850 -0.053%
4/21/2020 331.850 -8.151% 8981.450 -3.027%
4/22/2020 335.950 1.235% 9187.300 2.292%
4/23/2020 352.950 5.060% 9313.900 1.378%
4/24/2020 334.850 -5.128% 9154.400 -1.712%
4/27/2020 347.900 3.897% 9282.300 1.397%
4/28/2020 359.850 3.435% 9380.900 1.062%
4/29/2020 370.450 2.946% 9553.350 1.838%
4/30/2020 380.150 2.618% 9859.900 3.209%
5/4/2020 338.050 -11.075% 9293.500 -5.744%
5/5/2020 330.850 -2.130% 9205.600 -0.946%
5/6/2020 341.400 3.189% 9270.900 0.709%
 5/7/2020 336.750 -1.362% 9199.050 -0.775%
5/8/2020 337.700 0.282% 9251.500 0.570%
5/11/2020 320.150 -5.197% 9239.200 -0.133%
5/12/2020 321.200 0.328% 9196.550 -0.462%
5/13/2020 338.050 5.246% 9383.550 2.033%
5/14/2020 327.400 -3.150% 9142.750 -2.566%
5/15/2020 322.700 -1.436% 9136.850 -0.065%
5/18/2020 298.500 -7.499% 8823.250 -3.432%
5/19/2020 300.300 0.603% 8879.100 0.633%
5/20/2020 305.650 1.782% 9066.550 2.111%
5/21/2020 304.400 -0.409% 9106.250 0.438%
5/22/2020 291.050 -4.386% 9039.250 -0.736%
5/26/2020 292.700 0.567% 9029.050 -0.113%
5/27/2020 318.850 8.934% 9314.950 3.166%
5/28/2020 326.850 2.509% 9490.100 1.880%
5/29/2020 331.950 1.560% 9580.300 0.950%
6/1/2020 339.250 2.199% 9826.150 2.566%
6/2/2020 348.400 2.697% 9979.100 1.557%
6/3/2020 356.850 2.425% 10061.550 0.826%
6/4/2020 347.850 -2.522% 10029.100 -0.323%
6/5/2020 357.200 2.688% 10142.150 1.127%
6/8/2020 359.800 0.728% 10167.450 0.249%
6/9/2020 348.550 -3.127% 10046.650 -1.188%
6/10/2020 353.000 1.277% 10116.150 0.692%
6/11/2020 341.250 -3.329% 9902.000 -2.117%
6/12/2020 344.200 0.864% 9972.900 0.716%
6/15/2020 331.100 -3.806% 9813.700 -1.596%
6/16/2020 342.950 3.579% 9914.000 1.022%
6/17/2020 341.950 -0.292% 9881.150 -0.331%
6/18/2020 352.000 2.939% 10091.650 2.130%
6/19/2020 363.800 3.352% 10244.400 1.514%
6/22/2020 367.550 1.031% 10311.200 0.652%
6/23/2020 376.150 2.340% 10471.000 1.550%
6/24/2020 348.100 -7.457% 10305.300 -1.582%
6/25/2020 351.000 0.833% 10288.900 -0.159%
6/26/2020 349.100 -0.541% 10383.000 0.915%
6/29/2020 343.100 -1.719% 10312.400 -0.680%
6/30/2020 351.450 2.434% 10302.100 -0.100%
7/1/2020 364.050 3.585% 10430.050 1.242%
7/2/2020 362.850 -0.330% 10551.700 1.166%
7/3/2020 361.000 -0.510% 10607.350 0.527%
7/6/2020 361.850 0.235% 10763.650 1.474%
7/7/2020 376.050 3.924% 10799.650 0.334%
7/8/2020 368.950 -1.888% 10705.750 -0.869%
7/9/2020 370.350 0.379% 10813.450 1.006%
7/10/2020 360.350 -2.700% 10768.050 -0.420%
7/13/2020 353.600 -1.873% 10802.700 0.322%
7/14/2020 345.550 -2.277% 10607.350 -1.808%
7/15/2020 345.800 0.072% 10618.200 0.102%
7/16/2020 344.650 -0.333% 10739.950 1.147%
7/17/2020 353.800 2.655% 10901.700 1.506%
7/20/2020 363.000 2.600% 11022.200 1.105%
7/21/2020 378.800 4.353% 11162.250 1.271%
7/22/2020 381.100 0.607% 11132.600 -0.266%
7/23/2020 392.250 2.926% 11215.450 0.744%
7/24/2020 381.800 -2.664% 11194.150 -0.190%
7/27/2020 358.500 -6.103% 11131.800 -0.557%
7/28/2020 352.100 -1.785% 11300.550 1.516%
7/29/2020 351.050 -0.298% 11202.850 -0.865%
7/30/2020 344.950 -1.738% 11102.150 -0.899%
7/31/2020 346.800 0.536% 11073.450 -0.259%
8/3/2020 343.250 -1.024% 10891.600 -1.642%
8/4/2020 351.000 2.258% 11095.250 1.870%
8/5/2020 352.200 0.342% 11101.650 0.058%
8/6/2020 358.750 1.860% 11200.150 0.887%
8/7/2020 357.950 -0.223% 11214.050 0.124%
8/10/2020 363.550 1.564% 11270.150 0.500%
8/11/2020 367.350 1.045% 11322.500 0.464%
8/12/2020 366.850 -0.136% 11308.400 -0.125%
8/13/2020 368.050 0.327% 11300.450 -0.070%
8/14/2020 361.400 -1.807% 11178.400 -1.080%
8/17/2020 360.200 -0.332% 11247.100 0.615%
8/18/2020 369.550 2.596% 11385.350 1.229%
8/19/2020 374.450 1.326% 11408.400 0.202%
8/20/2020 367.750 -1.789% 11312.200 -0.843%
8/21/2020 371.150 0.925% 11371.600 0.525%
8/24/2020 380.350 2.479% 11466.450 0.834%
8/25/2020 386.350 1.577% 11472.250 0.051%
8/26/2020 389.350 0.776% 11549.600 0.674%
8/27/2020 392.200 0.732% 11559.250 0.084%
8/28/2020 409.700 4.462% 11647.600 0.764%
8/31/2020 394.600 -3.686% 11387.500 -2.233%
9/1/2020 390.950 -0.925% 11470.250 0.727%
9/2/2020 392.400 0.371% 11535.000 0.565%
9/3/2020 382.750 -2.459% 11527.450 -0.065%
9/4/2020 372.550 -2.665% 11333.850 -1.679%
9/7/2020 373.400 0.228% 11355.050 0.187%
9/8/2020 375.700 0.616% 11317.350 -0.332%
9/9/2020 367.600 -2.156% 11278.000 -0.348%
9/10/2020 370.700 0.843% 11449.250 1.518%
9/11/2020 370.500 -0.054% 11464.450 0.133%
9/14/2020 363.700 -1.835% 11440.050 -0.213%
9/15/2020 371.550 2.158% 11521.800 0.715%
9/16/2020 374.700 0.848% 11604.550 0.718%
9/17/2020 369.000 -1.521% 11516.100 -0.762%
9/18/2020 369.550 0.149% 11504.950 -0.097%
9/21/2020 350.700 -5.101% 11250.550 -2.211%
9/22/2020 354.400 1.055% 11153.650 -0.861%
9/23/2020 351.850 -0.720% 11131.850 -0.195%
9/24/2020 335.700 -4.590% 10805.550 -2.931%
9/25/2020 348.650 3.858% 11050.250 2.265%
9/28/2020 363.000 4.116% 11227.550 1.604%
9/29/2020 357.050 -1.639% 11222.400 -0.046%
9/30/2020 354.750 -0.644% 11247.550 0.224%
10/1/2020 369.200 4.073% 11416.950 1.506%
 10/5/2020 373.100 1.056% 11503.350 0.757%
10/6/2020 380.600 2.010% 11662.400 1.383%
10/7/2020 382.650 0.539% 11738.850 0.656%
10/8/2020 387.500 1.267% 11834.600 0.816%
10/9/2020 401.500 3.613% 11914.200 0.673%
10/12/2020 404.050 0.635% 11930.950 0.141%
10/13/2020 396.250 -1.930% 11934.500 0.030%
10/14/2020 406.800 2.662% 11971.050 0.306%
10/15/2020 391.000 -3.884% 11680.350 -2.428%
10/16/2020 396.100 1.304% 11762.450 0.703%
10/19/2020 417.100 5.302% 11873.050 0.940%
10/20/2020 414.600 -0.599% 11896.800 0.200%
10/21/2020 420.300 1.375% 11937.650 0.343%
10/22/2020 412.900 -1.761% 11896.450 -0.345%
10/23/2020 416.950 0.981% 11930.350 0.285%
10/26/2020 404.450 -2.998% 11767.750 -1.363%
10/27/2020 409.950 1.360% 11889.400 1.034%
10/28/2020 396.050 -3.391% 11729.600 -1.344%
10/29/2020 399.900 0.972% 11670.800 -0.501%
10/30/2020 392.600 -1.825% 11642.400 -0.243%
11/2/2020 417.450 6.330% 11669.150 0.230%
11/3/2020 443.850 6.324% 11813.500 1.237%
11/4/2020 437.050 -1.532% 11908.500 0.804%
11/5/2020 438.500 0.332% 12120.300 1.779%
11/6/2020 442.800 0.981% 12263.550 1.182%
11/9/2020 462.700 4.494% 12461.050 1.610%
11/10/2020 483.850 4.571% 12631.100 1.365%
11/11/2020 486.550 0.558% 12749.150 0.935%
11/12/2020 476.700 -2.024% 12690.800 -0.458%
11/13/2020 485.550 1.857% 12719.950 0.230%
11/17/2020 486.400 0.175% 12874.200 1.213%
11/18/2020 497.650 2.313% 12938.250 0.498%
11/19/2020 478.750 -3.798% 12771.700 -1.287%
11/20/2020 480.200 0.303% 12859.050 0.684%
11/23/2020 468.250 -2.489% 12926.450 0.524%
11/24/2020 478.200 2.125% 13055.150 0.996%
11/25/2020 472.700 -1.150% 12858.400 -1.507%
11/26/2020 475.300 0.550% 12987.000 1.000%
11/27/2020 473.350 -0.410% 12968.950 -0.139%
12/1/2020 485.100 2.482% 13109.050 1.080%
12/2/2020 480.450 -0.959% 13113.750 0.036%
12/3/2020 481.850 0.291% 13133.900 0.154%
12/4/2020 502.050 4.192% 13258.550 0.949%
12/7/2020 510.450 1.673% 13355.750 0.733%
12/8/2020 508.400 -0.402% 13392.950 0.279%
12/9/2020 511.500 0.610% 13529.100 1.017%
12/10/2020 506.950 -0.890% 13478.300 -0.375%
12/11/2020 515.450 1.677% 13513.850 0.264%
12/14/2020 525.800 2.008% 13558.150 0.328%
12/15/2020 518.050 -1.474% 13567.850 0.072%
12/16/2020 512.450 -1.081% 13682.700 0.846%
12/17/2020 510.400 -0.400% 13740.700 0.424%
12/18/2020 517.150 1.322% 13760.550 0.144%
12/21/2020 494.500 -4.380% 13328.400 -3.140%
12/22/2020 500.300 1.173% 13466.300 1.035%
12/23/2020 503.600 0.660% 13601.100 1.001%
12/24/2020 513.550 1.976% 13749.250 1.089%
12/28/2020 520.100 1.275% 13873.200 0.902%
12/29/2020 528.800 1.673% 13932.600 0.428%
12/30/2020 528.750 -0.009% 13981.950 0.354%
12/31/2020 535.050 1.191% 13981.750 -0.001%
1/4/2021 531.700 -0.626% 14132.900 1.081%
1/5/2021 537.250 1.044% 14199.500 0.471%
1/6/2021 546.700 1.759% 14146.250 -0.375%
1/7/2021 541.100 -1.024% 14137.350 -0.063%
1/8/2021 542.050 0.176% 14347.250 1.485%
1/11/2021 544.700 0.489% 14484.750 0.958%
1/12/2021 548.000 0.606% 14563.450 0.543%
1/13/2021 556.500 1.551% 14564.850 0.010%
1/14/2021 553.300 -0.575% 14595.600 0.211%
1/15/2021 543.000 -1.862% 14433.700 -1.109%
1/18/2021 533.150 -1.814% 14281.300 -1.056%
1/19/2021 546.450 2.495% 14521.150 1.679%
1/20/2021 551.000 0.833% 14644.700 0.851%
1/21/2021 552.700 0.309% 14590.350 -0.371%
1/22/2021 533.800 -3.420% 14371.900 -1.497%
1/25/2021 538.050 0.796% 14238.900 -0.925%
1/27/2021 522.350 -2.918% 13967.500 -1.906%
1/28/2021 528.250 1.130% 13817.550 -1.074%
1/29/2021 537.000 1.656% 13634.600 -1.324%
2/1/2021 603.800 12.439% 14281.200 4.742%
2/2/2021 617.350 2.244% 14647.850 2.567%
2/3/2021 622.350 0.810% 14789.950 0.970%
2/4/2021 628.300 0.956% 14895.650 0.715%
2/5/2021 614.150 -2.252% 14924.250 0.192%
2/8/2021 629.600 2.516% 15115.800 1.283%
2/9/2021 633.350 0.596% 15109.300 -0.043%
2/10/2021 632.150 -0.189% 15106.500 -0.019%
2/11/2021 630.650 -0.237% 15173.300 0.442%
2/12/2021 647.600 2.688% 15163.300 -0.066%
2/15/2021 673.950 4.069% 15314.700 0.998%
2/16/2021 658.350 -2.315% 15313.450 -0.008%
2/17/2021 657.350 -0.152% 15208.900 -0.683%
2/18/2021 644.650 -1.932% 15118.950 -0.591%
2/19/2021 624.050 -3.196% 14981.750 -0.907%
2/22/2021 609.850 -2.275% 14675.700 -2.043%
2/23/2021 616.300 1.058% 14707.800 0.219%
2/24/2021 641.100 4.024% 14982.000 1.864%
2/25/2021 628.000 -2.043% 15097.350 0.770%
2/26/2021 597.750 -4.817% 14529.150 -3.764%
3/1/2021 608.350 1.773% 14761.550 1.600%
3/2/2021 610.500 0.353% 14919.100 1.067%
3/3/2021 632.100 3.538% 15245.600 2.188%
3/4/2021 620.750 -1.796% 15080.750 -1.081%
3/5/2021 609.450 -1.820% 14938.100 -0.946%
 3/8/2021 608.050 -0.230% 14956.200 0.121%
3/9/2021 625.100 2.804% 15098.400 0.951%
3/10/2021 625.600 0.080% 15174.800 0.506%
3/12/2021 612.850 -2.038% 15030.950 -0.948%
3/15/2021 603.500 -1.526% 14929.500 -0.675%
3/16/2021 594.950 -1.417% 14910.450 -0.128%
3/17/2021 589.500 -0.916% 14721.300 -1.269%
3/18/2021 578.600 -1.849% 14557.850 -1.110%
3/19/2021 586.650 1.391% 14744.000 1.279%
3/22/2021 573.450 -2.250% 14736.400 -0.052%
3/23/2021 586.400 2.258% 14814.750 0.532%
3/24/2021 567.500 -3.223% 14549.400 -1.791%
3/25/2021 571.550 0.714% 14324.900 -1.543%
3/26/2021 578.550 1.225% 14507.300 1.273%
3/30/2021 591.450 2.230% 14845.100 2.328%
3/31/2021 582.100 -1.581% 14690.700 -1.040%
4/1/2021 594.400 2.113% 14867.350 1.202%
4/5/2021 571.250 -3.895% 14637.800 -1.544%
4/6/2021 565.900 -0.937% 14683.500 0.312%
4/7/2021 577.650 2.076% 14819.050 0.923%
4/8/2021 576.700 -0.164% 14873.800 0.369%
4/9/2021 566.200 -1.821% 14834.850 -0.262%
4/12/2021 538.550 -4.883% 14310.800 -3.533%
4/13/2021 560.600 4.094% 14504.800 1.356%
4/15/2021 575.200 2.604% 14581.450 0.528%
4/16/2021 566.950 -1.434% 14617.850 0.250%
4/19/2021 559.750 -1.270% 14359.450 -1.768%
4/20/2021 559.100 -0.116% 14296.400 -0.439%
4/22/2021 579.200 3.595% 14406.150 0.768%
4/23/2021 569.950 -1.597% 14341.350 -0.450%
4/26/2021 591.100 3.711% 14485.000 1.002%
4/27/2021 598.750 1.294% 14653.050 1.160%
4/28/2021 621.350 3.775% 14864.550 1.443%
4/29/2021 621.450 0.016% 14894.900 0.204%
4/30/2021 600.500 -3.371% 14631.100 -1.771%
 5/3/2021 596.750 -0.624% 14634.150 0.021%
5/4/2021 591.550 -0.871% 14496.500 -0.941%
5/5/2021 602.800 1.902% 14617.850 0.837%
5/6/2021 608.200 0.896% 14724.800 0.732%
5/7/2021 607.100 -0.181% 14823.150 0.668%
5/10/2021 613.250 1.013% 14942.350 0.804%
5/11/2021 609.850 -0.554% 14850.750 -0.613%
5/12/2021 594.750 -2.476% 14696.500 -1.039%
5/14/2021 597.300 0.429% 14677.800 -0.127%
5/17/2021 623.600 4.403% 14923.150 1.672%
5/18/2021 633.200 1.539% 15108.100 1.239%
5/19/2021 625.450 -1.224% 15030.150 -0.516%
5/20/2021 618.600 -1.095% 14906.050 -0.826%
5/21/2021 642.450 3.855% 15175.300 1.806%
5/24/2021 647.350 0.763% 15197.700 0.148%
5/25/2021 650.300 0.456% 15208.450 0.071%
5/26/2021 652.500 0.338% 15301.450 0.612%
5/27/2021 652.250 -0.038% 15337.850 0.238%
5/28/2021 643.050 -1.411% 15435.650 0.638%
5/31/2021 662.750 3.064% 15582.800 0.953%
6/1/2021 650.100 -1.909% 15574.850 -0.051%
6/2/2021 648.350 -0.269% 15576.200 0.009%
6/3/2021 650.250 0.293% 15690.350 0.733%
6/4/2021 642.700 -1.161% 15670.250 -0.128%
6/7/2021 648.200 0.856% 15751.650 0.519%
6/8/2021 642.400 -0.895% 15740.100 -0.073%
6/9/2021 636.100 -0.981% 15635.350 -0.665%
6/10/2021 640.400 0.676% 15737.750 0.655%
6/11/2021 635.700 -0.734% 15799.350 0.391%
6/14/2021 635.150 -0.087% 15811.850 0.079%
6/15/2021 645.300 1.598% 15869.250 0.363%
6/16/2021 640.100 -0.806% 15767.550 -0.641%
6/17/2021 633.000 -1.109% 15691.400 -0.483%
6/18/2021 630.400 -0.411% 15683.350 -0.051%
6/21/2021 631.250 0.135% 15746.500 0.403%
6/22/2021 630.850 -0.063% 15772.750 0.167%
6/23/2021 624.700 -0.975% 15686.950 -0.544%
6/24/2021 634.050 1.497% 15790.450 0.660%
6/25/2021 649.000 2.358% 15860.350 0.443%
6/28/2021 650.300 0.200% 15814.700 -0.288%
6/29/2021 640.100 -1.569% 15748.450 -0.419%
6/30/2021 630.900 -1.437% 15721.500 -0.171%
7/1/2021 630.850 -0.008% 15680.000 -0.264%
7/2/2021 640.250 1.490% 15722.200 0.269%
7/5/2021 647.850 1.187% 15834.350 0.713%
7/6/2021 650.300 0.378% 15818.250 -0.102%
7/7/2021 654.000 0.569% 15879.650 0.388%
7/8/2021 641.900 -1.850% 15727.900 -0.956%
7/9/2021 638.550 -0.522% 15689.800 -0.242%
7/12/2021 646.250 1.206% 15692.600 0.018%
7/13/2021 664.950 2.894% 15812.350 0.763%
7/14/2021 664.350 -0.090% 15853.950 0.263%
7/15/2021 667.450 0.467% 15924.200 0.443%
7/16/2021 660.300 -1.071% 15923.400 -0.005%
7/19/2021 655.900 -0.666% 15752.400 -1.074%
7/20/2021 641.900 -2.134% 15632.100 -0.764%
7/22/2021 655.950 2.189% 15824.050 1.228%
7/23/2021 676.650 3.156% 15856.050 0.202%
7/26/2021 676.750 0.015% 15824.450 -0.199%
7/27/2021 677.450 0.103% 15746.450 -0.493%
7/28/2021 685.050 1.122% 15709.400 -0.235%
7/29/2021 687.500 0.358% 15778.450 0.440%
7/30/2021 682.500 -0.727% 15763.050 -0.098%
8/2/2021 681.400 -0.161% 15885.150 0.775%
8/3/2021 690.400 1.321% 16130.750 1.546%
8/4/2021 714.650 3.512% 16258.800 0.794%
8/5/2021 702.450 -1.707% 16294.600 0.220%
8/6/2021 697.650 -0.683% 16238.200 -0.346%
8/9/2021 702.850 0.745% 16258.250 0.123%
8/10/2021 700.900 -0.277% 16280.100 0.134%
8/11/2021 693.550 -1.049% 16282.250 0.013%
8/12/2021 701.350 1.125% 16364.400 0.505%
8/13/2021 704.800 0.492% 16529.100 1.006%
8/16/2021 702.650 -0.305% 16563.051 0.205%
8/17/2021 701.200 -0.206% 16614.600 0.311%
8/18/2021 688.300 -1.840% 16568.850 -0.275%
8/20/2021 680.700 -1.104% 16450.500 -0.714%
8/23/2021 682.700 0.294% 16496.449 0.279%
8/24/2021 694.450 1.721% 16624.600 0.777%
8/25/2021 691.050 -0.490% 16634.650 0.060%
8/26/2021 698.800 1.121% 16636.900 0.014%
8/27/2021 699.750 0.136% 16705.199 0.411%
8/30/2021 713.650 1.986% 16931.051 1.352%
8/31/2021 719.050 0.757% 17132.199 1.188%
9/1/2021 719.900 0.118% 17076.250 -0.327%
9/2/2021 725.150 0.729% 17234.150 0.925%
9/3/2021 724.300 -0.117% 17323.600 0.519%
9/6/2021 721.150 -0.435% 17377.801 0.313%
9/7/2021 716.900 -0.589% 17362.100 -0.090%
9/8/2021 720.950 0.565% 17353.500 -0.050%
9/9/2021 720.250 -0.097% 17369.250 0.091%
9/13/2021 707.400 -1.784% 17355.301 -0.080%
9/14/2021 707.450 0.007% 17380.000 0.142%
9/15/2021 714.350 0.975% 17519.449 0.802%
9/16/2021 727.200 1.799% 17629.500 0.628%
9/17/2021 720.150 -0.969% 17585.150 -0.252%
9/20/2021 710.000 -1.409% 17396.900 -1.071%
9/21/2021 711.850 0.261% 17562.000 0.949%
9/22/2021 703.350 -1.194% 17546.650 -0.087%
9/23/2021 717.000 1.941% 17822.949 1.575%
9/24/2021 722.950 0.830% 17853.199 0.170%
9/27/2021 730.000 0.975% 17855.100 0.011%
9/28/2021 717.150 -1.760% 17748.600 -0.596%
9/29/2021 709.500 -1.067% 17711.301 -0.210%
9/30/2021 700.850 -1.219% 17618.150 -0.526%
 10/1/2021 692.350 -1.213% 17532.051 -0.489%
10/4/2021 700.200 1.134% 17691.250 0.908%
10/5/2021 697.100 -0.443% 17822.301 0.741%
10/6/2021 689.500 -1.090% 17646.000 -0.989%
10/7/2021 702.200 1.842% 17790.350 0.818%
10/8/2021 703.400 0.171% 17895.199 0.589%
10/11/2021 713.300 1.407% 17945.949 0.284%
10/12/2021 708.600 -0.659% 17991.949 0.256%
10/13/2021 709.950 0.191% 18161.750 0.944%
10/14/2021 727.300 2.444% 18338.551 0.973%
10/18/2021 745.450 2.496% 18477.051 0.755%
10/19/2021 747.450 0.268% 18418.750 -0.316%
10/20/2021 745.850 -0.214% 18266.600 -0.826%
10/21/2021 755.500 1.294% 18178.100 -0.484%
10/22/2021 759.300 0.503% 18114.900 -0.348%
10/25/2021 841.700 10.852% 18125.400 0.058%
10/26/2021 829.400 -1.461% 18268.400 0.789%
10/27/2021 835.000 0.675% 18210.949 -0.314%
10/28/2021 798.700 -4.347% 17857.250 -1.942%
10/29/2021 802.050 0.419% 17671.650 -1.039%
11/1/2021 803.900 0.231% 17929.650 1.460%
11/2/2021 800.950 -0.367% 17888.949 -0.227%
11/3/2021 785.950 -1.873% 17829.199 -0.334%
11/4/2021 782.100 -0.490% 17916.801 0.491%
11/8/2021 780.150 -0.249% 18068.551 0.847%
11/9/2021 786.550 0.820% 18044.250 -0.134%
11/10/2021 780.900 -0.718% 18017.199 -0.150%
11/11/2021 771.450 -1.210% 17873.600 -0.797%
11/12/2021 776.600 0.668% 18102.750 1.282%
11/15/2021 773.300 -0.425% 18109.449 0.037%
11/16/2021 764.050 -1.196% 17999.199 -0.609%
11/17/2021 761.300 -0.360% 17898.650 -0.559%
11/18/2021 762.900 0.210% 17764.801 -0.748%
11/22/2021 752.000 -1.429% 17416.551 -1.960%
11/23/2021 751.850 -0.020% 17503.350 0.498%
11/24/2021 760.200 1.111% 17415.051 -0.504%
11/25/2021 751.050 -1.204% 17536.250 0.696%
11/26/2021 722.200 -3.841% 17026.449 -2.907%
11/29/2021 718.400 -0.526% 17053.949 0.162%
11/30/2021 714.350 -0.564% 16983.199 -0.415%
12/1/2021 727.700 1.869% 17166.900 1.082%
12/2/2021 722.400 -0.728% 17401.650 1.367%
12/3/2021 716.300 -0.844% 17196.699 -1.178%
12/6/2021 709.550 -0.942% 16912.250 -1.654%
12/7/2021 734.650 3.537% 17176.699 1.564%
12/8/2021 753.400 2.552% 17469.750 1.706%
12/9/2021 755.000 0.212% 17516.850 0.270%
12/10/2021 758.000 0.397% 17511.301 -0.032%
12/13/2021 754.000 -0.528% 17368.250 -0.817%
12/14/2021 758.650 0.617% 17324.900 -0.250%
12/15/2021 752.250 -0.844% 17221.400 -0.597%
12/16/2021 741.150 -1.476% 17248.400 0.157%
12/17/2021 728.300 -1.734% 16985.199 -1.526%
12/20/2021 709.950 -2.520% 16614.199 -2.184%
12/21/2021 720.350 1.465% 16770.850 0.943%
12/22/2021 732.800 1.728% 16955.449 1.101%
12/23/2021 731.300 -0.205% 17072.600 0.691%
12/24/2021 727.100 -0.574% 17003.750 -0.403%
12/27/2021 736.000 1.224% 17086.250 0.485%
12/28/2021 735.800 -0.027% 17233.250 0.860%
12/29/2021 735.700 -0.014% 17213.600 -0.114%
12/30/2021 735.700 0.000% 17203.949 -0.056%
12/31/2021 740.150 0.605% 17354.051 0.872%
1/3/2022 764.700 3.317% 17625.699 1.565%
1/4/2022 772.850 1.066% 17805.250 1.019%
1/5/2022 788.050 1.967% 17925.250 0.674%
1/6/2022 785.050 -0.381% 17745.900 -1.001%
1/7/2022 793.250 1.045% 17812.699 0.376%
1/10/2022 810.750 2.206% 18003.301 1.070%
1/11/2022 810.650 -0.012% 18055.750 0.291%
1/12/2022 823.750 1.616% 18212.350 0.867%
1/13/2022 824.700 0.115% 18257.801 0.250%
1/14/2022 820.000 -0.570% 18255.750 -0.011%
1/17/2022 819.300 -0.085% 18308.100 0.287%
1/18/2022 823.100 0.464% 18113.051 -1.065%
1/19/2022 808.600 -1.762% 17938.400 -0.964%
1/20/2022 810.250 0.204% 17757.000 -1.011%
WACC (Kd*Wd*(1-t)+Ke*We) 11.915%
Current share price 792 (as on Jan 24, 2022)
Kd 6.212% (Avg Interest/Debt ratio for last 3 years) No of shares 6917052
weight of debt 20.803%
1- tax rate 72.50% (Tax rate assumed = 27.5%) Mkt of Equity 5478305184
Book value of debt ###
Ke - (Rf + beta*(Rm-Rf)) 13.861%
weight of equity 79.197% Firm value ###

Rf 6.590% (10-year India bond yield)

Beta 1.424
Rm 11.698% (10-year Nifty CAGR)
(as on Jan 24, 2022)
Particulars FY22 FY23 FY24
Net Income 207,087,839 250,072,354 302,810,702
Share Capital 14181881 14538400 14903883
Equity Capital (Previous year) 390,623,384 429,848,929 477,741,664
WACC 11.91%
Equity Capital * WACC 46,541,703 51,215,319 56,921,607
Projected GDP growth rate
Net Income - (Equity Capital * WACC) 160,546,135 198,857,035 245,889,095
Terminal Value
Discounted at WACC (as of FY21) 143,453,987 158,769,287 175,419,379
Discounted TV at WACC (As on 2021)

Total Present Value (discounted) as of FY20 4,762,827,947

Book Value of Equity - 2021 1,575,843,995
Total Value 6,338,671,942
No. of Shares Outstanding 6917052
Instrinsic Value per share 916.38
FY25 FY26
367,524,356 446,972,762
15278553 15662642
536,338,305 608,154,160

63,903,236 72,459,897
6.08% Source: https://www.statista.com/statistics/263617/g
303,621,121 374,512,865
6808945191.27
193,545,486 213,319,509
3878320298.63
statista.com/statistics/263617/gross-domestic-product-gdp-growth-rate-in-india/
Relative valuation

Bank P/E P/B Price to Sales Net Sales Net Earnings Book value of Equity
HDFC Bank 25.61 4.1 6.71 128552.00 31857.00 209809.00
Axis Bank 23.9 2.53 3.97 64696.00 7252.00 103593.00
Kotak 37.84 4.48 11.62 32819.00 9902.00 83345.00
226067.00 49011.00 396747.00

Median multiple
Metric Value Multiple Share Price
Net Earnings 20,363.97 25.61 753.96
BV of Equity 225.82 4.10 925.86
Net Sales 89,162.66 6.71 864.94

Mean multiple
Metric Value Multiple Share Price
Net Earnings 20,363.97 27.83 819.26
BV of Equity 225.82 3.77 851.32
Net Sales 89,162.66 6.64 855.74

Shares outstanding 691.71

 Weightage
Estimated share price using Residual Income valuat 916.38 70% 641.47
Estimated share price using Relative valuation 845.18 30% 253.55
Final Estimated share price 895.02