D-Mart

Financial Summary

Years 2016 2017 2018 2019 2020

Balance Sheet
Total Non- Current Assets 2292 2834 3666 4969 6083
Total Current Assets 790 2968 1946 2029 6590
Total Assets 3082 5802 5612 6998 12673

Total Equity 1512 3837 4643 5594 11077

Total Non Current Liabilities 967 1034 293 191 611
Total Current liabilities 603 931 677 1213 985
Total Liabilities 3082 5802 5612 6998 12673

Income Statement
Revenue 8595 11912 15082 19968 25315
Total expense 8107 11165 13886 18520 23469
EBITDA 585 873 1351 1646 2106
PAT 318 483 785 936 1385

present value 33267.81

present value terminal 71880.9
cash balance 4301.099
total 109449.8
number of shares (in Crore) 64.8
Per Share Value 1689.04
mmary

2021 2022 2023 2024 2025

7477 9177 11015 13012 15180

7254 8209 9698 11822 14716
14732 17386 20712 24834 29896

12861 15160 18067 21697 26180

611 611 611 611 611
1260 1615 2033 2526 3105
14731 17386 20712 24834 29896

32382 41501 52269 64940 79807

30004 38435 48393 60101 73829
2706 3480 4394 5470 6732
1783 2300 2907 3629 4484
INR Crore 2016 2017 2018 2019 2020

Assets
Non-current assets
Property, plant and equipment 2,061.27 2,515.18 3,233.65 4,205.86 5,330.61
Capital work-in-progress 81.69 152.89 147.05 376.55 377.00
Intangible assets 4.18 6.35 6.20 10.27 0.00
Investment property 13.65 27.37 16.33 18.10 18.10
Financial assets
Investments 16.00 36.62 129.50 212.00 212.00
Other financial assets 28.76 45.41 48.07 36.06 36.06
Current Tax Assets Net 1.73 0.00 0.00 0.00 0.00
Other non-current assets 84.33 50.22 85.26 109.68 109.68
Total non current assets 2,292 2,834.04 3,666 4,969 6,083
Current assets
Inventories 660 933 1,147 1,576 2,011
Investments - - 52 - -
Trade receivables 8 21 33 76 69
Cash and cash equivalents 32 30 64 120 4208.10
Bank balances other than above 1 1,851 492 93 93
Loans 1 - - - -
Other Financial Assets 40 75 78 59 69
Other current assets 48 58 79 105 139
Current Tax Assets
Total current assets 790 2,968 1,946 2,029 6,590
Total assets 3,082 5,802.15 5,612 6,998 12,673

Liabilities
Equity
Equity Share Capital 562 624 624 624 644
Other Equity 950 3,213 4,019 4,970 10,433
Total Equity 1,512 3,837.06 4,643 5,594 11,077
- - - -
Non Current Liabilities - - - -
Financial Liabilities - - - -
Borrowings 908 981 246 126 546
Other non-current financial liabilities 18 1 1 1 1
Deferred tax liabilities (net) 40 52 46 64 64
Total Non-Current Liabilities 967 1,034.05 293 191 611
Current Liabilities - - - -
Financial Liabilities - - - -
Borrowings 113 123 7 299 346.79
Trade Payables 200 267 316 458 589.54
Other current financial Liabilities 254 501 330 421 -
Other current liabilities 5 32 11 22 27.74
Provisions 11 8 12 13 20.81
Current Tax Liabilities 19 - - - 0.00
Total Current Liabilities 603 931 677 1,213 984.88
Total equity and Liabilities 3,082 5,802.15 5,612 6,998 12,673

Check - - - - (0)
 2021 2022 2023 2024 2025

6,724.58 8,423.96 10,261.73 12,259.41 14,427.65

377.00 377.00 377.00 377.00 377.00
0.00 0.00 0.00 0.00 0.00
18.10 18.10 18.10 18.10 18.10

212.00 212.00 212.00 212.00 212.00

36.06 36.06 36.06 36.06 36.06
0.00 0.00 0.00 0.00 0.00
109.68 109.68 109.68 109.68 109.68
7,477 9,177 11,015 13,012 15,180

2,573 3,297 4,153 5,160 6,341

- - - - -
89 114 143 178 219
4233.52 4364.19 4878.88 5857.70 7407.39
93 93 93 93 93
- - - - -
89 114 143 178 219
177 227 286 356 437

7,254 8,209 9,698 11,822 14,716

14,732 17,386 20,712 24,834 29,896

644 644 644 644 644

12,217 14,516 17,423 21,053 25,536
12,861 15,160 18,067 21,697 26,180

546 546 546 546 546

1 1 1 1 1
64 64 64 64 64
611 611 611 611 611
 443.58 568.51 716.01 889.58 1093.24
754.09 966.47 1217.22 1512.29 1858.51
- - - - -
35.49 45.48 57.28 71.17 87.46
26.61 34.11 42.96 53.38 65.59
0.00 0.00 0.00 0.00 0.00
1259.77 1614.57 2033.47 2526.42 3104.81
14,731 17,386 20,712 24,834 29,896

(0) (0) (0) (0) (0) -

INR Crore 2016 2017 2018 2019

Revenue from Operations 8,575 11,881 15,009 19,916

Other income 20 31 73 51
Total Income 8,595 11,912 15,082 19,968
Expenses - - - 0
Purchase
Changes inofinventories
stock-in-trade
of finished goods, stock-in- 7,444 10,369 12,863 17,409
trade and work-in-progress (130) (273) (214) (429)
Employee benefits expense 146 189 277 335
Finance costs 91 122 59 47
Depreciation and amortisation expense 97 126 155 199
Other expenses 458 632 746 959
Total expenses 8,107 11,165 13,886 18,520
Profit before exceptional item and tax 488 747 1,196 1,448
EBITDA 585 873 1,351 1,646
Current tax 161 251 417 501
Deferred tax 9 2 -5.45 17.77
Adjustment of tax related to earlier periods 0 12 (0) (8)
Total tax 170 264 411 511
Profit for the year 318 483 785 936
 2020 2021 2022 2023 2024 2025

25315 32382 41501 52269 64940 79807

25,315 32,382 41,501 52,269 64,940 79,807

21518 27524 35276 44428 55199 67836

430 550 706 889 1104 1357

71 79 89 101 115 131
259 328 414 518 631 754
1190 1522 1951 2457 3052 3751
23,469 30,004 38,435 48,393 60,101 73,829
1,846 2,378 3,066 3,876 4,839 5,978
2,106 2,706 3,480 4,394 5,470 6,732

462 594 767 969 1,210 1,495

1,385 1,783 2,300 2,907 3,629 4,484
 7/9/2020
3/31/2021

INR Crore 2020 2021 2022 2023 2024 2025 2026

Net profit 1385 1783 2300 2907 3629 4484

Add depreciation 259 328 414 518 631 754
less change in working capital 280 364 470 555 653 766
less capex 1374 1722 2113 2356 2629 2922
Add changes to debt 0 0 0 0 0 0
Add changes in equity 4098 0 0 0 0 0

FCFE 4088 25 131 515 979 1550

opening cash balance 120 4208 4234 4364 4879 5858
closing cash balance 4208 4234 4364 4879 5858 7407

FCFE 25 131 515 979 1696 2704

Growth 414% 294% 90% 73% 59%

DCF 23 107 377 639 988 1405

years left 0.73 1.73 2.73 3.73 4.73 5.73

Terminal growth rate 6%

Cost of equity 12%
Equity
Risk free rate 2.61%
Beta 0.9
Risk Premium 10.9%

pv 33740 Government bond Yield

pv terminal 72901 Inflation Rate
cash balance 4301.10 Risk Free Rate
total 110941.6
number of shares (in Crore) 64.8
Per Share Value 1712.062
2027 2028 2029 2030 2031 2032 2033 2034 2035 2036

4009 5581 7358 9261 11205 13115 14931 16609 18125 19469
48% 39% 32% 26% 21% 17% 14% 11% 9% 7%

1859 2309 2715 3048 3289 3434 3488 3461 3369 3228
6.73 7.73 8.73 9.73 10.73 11.73 12.73 13.73 14.73 15.73

-19%

6.04%
3.34%
3%
Terminal
Value

439701
6%

72901
D-Mart
2016 2017
PROFITABILITY RATIOS
1 Gross Profit (or Gross Margin) Gross Profit/ Net Sales 15% 15%
2 Net Profit (or Net Margin) Net Profit/ Net Sales 4% 4%
3 EBITDA Margin EBITDA/ Net Sales 7% 7%

LIQUIDITY RATIOS
1 Current Ratio Current Assets/ Current Liabilities 1.31 3.19
2 Quick Ratio (or Acid Test Ratio) (Current Assets-Inventory)/ Current Liabilities 0.22 2.19

SOLVENCY RATIOS
1 Debt-Equity Ratio (Leverage) Total Debt/ Shareholders' Equity 0.68 0.29

TURNOVER RATIO
1 Daily Inventory Turnover (Inventories * 365)/ Net Sales 28.10 28.67
2 Days Sales Outstanding (DSO) (Closing AR * 365)/ Net Sales 0.36 0.65
3 Days Payables Outstanding (DPO) (Closing AP * 365)/ Net Purchases 8.5 8.2
4 Operating Cycle DIO + DSO 28.46 29.31
5 Cash Conversion Cycle DIO + DSO - DPO 19.92 21.12

DU PONT ANALYSIS
1 Net Profit Margin Net Income / sales 4% 4%
2 Asset turnover (ROA) Total sales/ avereage total assets 2.78 2.67
3 Equity Multiplier Average total assets /average share holder equity 2.04 1.66
4 Return on Equity ROE= 1*2*3 21% 18%
2018 2019 2020 2021 2022 2023 2024 2025

16% 15% 15% 15% 15% 15% 15% 15%

5% 5% 5% 6% 6% 6% 6% 6%
9% 8% 8% 8% 8% 8% 8% 8%

2.88 1.67 6.69 5.76 5.08 4.77 4.68 4.74

1.18 0.37 4.65 3.72 3.04 2.73 2.64 2.70

0.05 0.08 0.08 0.08 0.07 0.07 0.07 0.06

27.89 28.89 29.00 29.00 29.00 29.00 29.00 29.00

0.81 1.38 1 1 1 1 1 1
7.7 8.4 8.5 8.5 8.5 8.5 8.5 8.5
28.71 30.27 30.00 30.00 30.00 30.00 30.00 30.00
21.02 21.87 21.50 21.50 21.50 21.50 21.50 21.50

5% 5% 5% 6% 6% 6% 6% 6%
2.63 3.16 2.57 2.36 2.58 2.74 2.85 2.92
1.35 1.23 1.18 1.14 1.15 1.15 1.15 1.14
19% 18% 17% 15% 16% 17% 18% 19%
INR Crore 2016 2017 2018 2019

Number of stores every year Number 110 131 155 176

Addition of stores Number 21 24 21

Retail Business Area mn ft2 3.3 4.1 4.9 5.9

Addition 0.8 0.8 1

Bill Cuts in Crores 8.5 10.85 13.44 17.18

Bill cuts per store 772727.273 828244.275 867096.77 976136.36

Addition 7.18 4.69 12.58

Area per store 30000 31297.7 31612.9 33522.7

Addition 4.3 1.0 6.0

Revenue drivers
revenue crs 8575.2 11881.1 15008.9 19916.3
revenue/store Rs cr/stores 78.0 90.7 96.8 113.2
revenues/ sq ft rs/ft2 25985.4 28978.3 30630.4 33756.4
revenue/bill cut 1008.8 1095.0 1116.7 1159.3

Growth
revenue 38.55 26.33 32.70
revenue/store 16.34 6.77 16.86
revenues/ sq ft 11.52 5.70 10.21
revenue/bill cut 8.54 1.98 3.81

Expense
Cost of goods sold 7313.89 10095.99 12648.88 16979.94
% of Sales 0.85 0.85 0.84 0.85
Employee cost 146.22 189.47 276.56 335.03
% of Sales 0.02 0.02 0.02 0.02
other expense 458.44 632.00 746.12 959.10
% of Sales 0.05 0.05 0.05 0.05
Taxation 170.44 264.47 411.23 511.29
Effective Tax Rate 0.35 0.35 0.34 0.35

Working capital
Non cash current Assets
inventories 660 933 1147 1576
Investments 0 0 52 0
trade receivable 8 21 33 76
loans 1 0 0 0
other financial assets 40 75 78 59
other current assets 48 58 79 105

Current liabilities
borrowing 113 123 7 299
trade payables 200 267 316 458
other current liabilities 5 32 11 22
provisions 11 8 12 13
tax liabilities 19 0 0 0

In terms of Days Outstanding

Non cash current Assets
inventories 28.10 28.67 27.89 28.89
Investments 0.00 0.00 1.26 0.00
trade receivable 0.36 0.65 0.81 1.38
loans 0.04 0.00 0.00 0.00
other financial assets 1.71 2.30 1.91 1.08
other current assets 2.03 1.77 1.93 1.92

Current liabilities
borrowing 4.83 3.77 0.18 5.48
trade payables 8.53 8.19 7.68 8.40
other current liabilities 0.23 0.99 0.27 0.40
provisions 0.46 0.25 0.29 0.23
tax liabilities 0.82 0.00 0.00 0.00

Working Capital 407.82 657.01 1043.72 1023.47

Change in WC 249.19 386.71 -20.25
WC % of sales 5% 6% 7% 5%
 2020 2021 2022 2023 2024 2025

201 231 266 301 336 371

25 30 35 35 35 35

7.1 8.5 10.3 12.3 14.4 16.7

1.2 1.5 1.8 1.9 2.1 2.3

20.4 24.4 29.2 34.4 39.9 45.8

1015181.8 1055789.1 1098020.7 1141941.5 1187619.1 1235123.9

4.0 4.0 4.0 4.0 4.0 4.0

35198.9 36958.8 38806.7 40747.1 42784.4 44923.7

5.0 5.0 5.0 5.0 5.0 5.0

25315 32382 41501 52269 64940 79807

125.9 140.2 156.0 173.7 193.3 215.1
35781.7 37928.6 40204.4 42616.6 45173.6 47884.0
1240.6 1327.7 1420.9 1520.7 1627.4 1741.6

27.11 27.91 28.16 25.94 24.24 22.89

11.30 11.30 11.30 11.30 11.30 11.30
6 6 6 6 6 6
7.02 7.02 7.02 7.02 7.02 7.02

21518.16 27524.29 35276.13 44428.43 55198.71 67835.76

0.85 0.85 0.85 0.85 0.85 0.85
430.36 550.49 705.52 888.57 1103.97 1356.72
0.02 0.02 0.02 0.02 0.02 0.02
1189.83 1521.93 1950.56 2456.63 3052.16 3750.92
0.05 0.05 0.05 0.05 0.05 0.05
461.60 594.45 766.59 969.02 1209.71 1494.57
0.25 0.25 0.25 0.25 0.25 0.25
 2011 2573 3297 4153 5160 6341
0 0 0 0 0 0
69 89 114 143 178 219
0 0 0 0 0 0
69 89 114 143 178 219
139 177 227 286 356 437

347 444 569 716 890 1093

590 754 966 1217 1512 1859
28 35 45 57 71 87
21 27 34 43 53 66
0 0 0 0 0 0

f Days Outstanding

29 29 29 29 29 29
0 0 0 0 0 0
1 1 1 1 1 1
0 0 0 0 0 0
1 1 1 1 1 1
2 2 2 2 2 2

5 5 5 5 5 5
8.5 8.5 8.5 8.5 8.5 8.5
0.4 0.4 0.4 0.4 0.4 0.4
0.3 0.3 0.3 0.3 0.3 0.3
0 0 0 0 0 0

1303.92 1667.87 2137.60 2692.20 3344.84 4110.60

280.45 363.95 469.73 554.60 652.64 765.76
5% 5% 5% 5% 5% 5%
INR Crore 2016 2017 2018 2019 2020 2021

Long Term Borrowings 908 981 246 126 546 546

Current Portion of Long Term Borrowings 254 501 330 421 0 0
Short Term Borrowings 113 123 7 299 347 444

New Debt Raised 421 421

Debt Repaid 421 421
Net Debt Raised 0 0

Interest Cost 91 122 59 47 71 79

as % of Total Debt 7.2% 7.6% 10.2% 5.6% 8% 8%

Gross Assets
Tangible 2,157 2,734 3,604 4,768
Intangibe 6 10 12 18
Current PPE value 2,061 2,515 3,234 4,206 5,331 6,725
Current intangible 4.18 6.35 6.20 10.27
Accumulated deprecisation 96.96 222.87 376.42 570.14

Working capital in progress 82 153 147 377 377 377

Gross Assets per store cr Rs/ stores 19.61 20.87 23.25 27.09
Gross Assets per sq ft Rs / sq ft 6535.15 6669.27 7355.51 8080.98

Capex per sq ft 7275 10898.38 11700 10000 10000

Capex needed
for new stores 1175 1463
for wear and tear 199 259
total capex 1374 1722

Depreciation 97 126 155 199 259 328

as % of last FA 6.11% 6.15% 6.15% 6.15% 6.15%

2022 2023 2024 2025

546 546 546 546

0 0 0 0
569 716 890 1,093

421 421 421 421

421 421 421 421
0 0 0 0

89 101 115 131

8% 8% 8% 8%

8,424 10,262 12,259 14,428

377 377 377 377

10000 10000 10000 10000

1785 1942 2111 2291

328 414 518 631
2113 2356 2629 2922

414 518 631 754

6.15% 6.15% 6.15% 6.15%

Date D-Mart Close x y
3-Apr-17 633.45 4018.92 SUMMARY OUTPUT
5-Apr-17 631.6 4035.47 0.412% -0.29%
6-Apr-17 663.95 4034.63 -0.021% 5.12% Regression Statistics
7-Apr-17 750.5 4010.96 -0.587% 13.04% Multiple R 0.45099061
10-Apr-17 775.5 4012.4 0.036% 3.33% R Square 0.20339253
11-Apr-17 778.2 4037.48 0.625% 0.35% Adjusted R Sq 0.20231312
12-Apr-17 761.4 4024.32 -0.326% -2.16% Standard Error 0.01965305
13-Apr-17 784.05 4004.32 -0.497% 2.97% Observations 740
17-Apr-17 774.1 4001.05 -0.082% -1.27% ANOVA
18-Apr-17 731.65 3982.66 -0.460% -5.48% df
19-Apr-17 732.65 3990.07 0.186% 0.14% Regression 1
20-Apr-17 756.65 4007.45 0.436% 3.28% Residual 738
21-Apr-17 743.55 4001.64 -0.145% -1.73% Total 739
24-Apr-17 726 4041.58 0.998% -2.36% Coefficients
25-Apr-17 732.2 4083.34 1.033% 0.85% Intercept 0.00199295
26-Apr-17 745.85 4094.63 0.276% 1.86% BETA 0.87195855
27-Apr-17 741.75 4090.68 -0.096% -0.55%
28-Apr-17 736.5 4082.97 -0.188% -0.71%
2-May-17 752.6 4091.68 0.213% 2.19%
3-May-17 755.8 4087.09 -0.112% 0.43%
4-May-17 772.85 4107.73 0.505% 2.26%
5-May-17 808.65 4071.07 -0.892% 4.63%
8-May-17 779.7 4086.53 0.380% -3.58%
9-May-17 780.25 4092.76 0.152% 0.07%
10-May-17 790.15 4132.39 0.968% 1.27%
11-May-17 762.5 4138.97 0.159% -3.50%
12-May-17 751.45 4123.28 -0.379% -1.45%
15-May-17 750.35 4147.25 0.581% -0.15%
16-May-17 750.7 4172.23 0.602% 0.05%
17-May-17 745.5 4172.62 0.009% -0.69%
18-May-17 726.95 4116.08 -1.355% -2.49%
19-May-17 721.65 4108.58 -0.182% -0.73%
22-May-17 721.5 4102.74 -0.142% -0.02%
23-May-17 707.5 4067.69 -0.854% -1.94%
24-May-17 715.05 4045.28 -0.551% 1.07%
25-May-17 712.95 4104.83 1.472% -0.29%
26-May-17 717.6 4153.07 1.175% 0.65%
29-May-17 715.25 4141.78 -0.272% -0.33%
30-May-17 726.65 4156.31 0.351% 1.59%
31-May-17 743 4165.52 0.222% 2.25%
 1-Jun-17 774.05 4168.9 0.081% 4.18%
2-Jun-17 778.05 4190.49 0.518% 0.52%
5-Jun-17 788.05 4202.75 0.293% 1.29%
6-Jun-17 773.95 4183.94 -0.448% -1.79%
7-Jun-17 774.5 4197.61 0.327% 0.07%
8-Jun-17 788.35 4194.24 -0.080% 1.79%
9-Jun-17 801.45 4204.08 0.235% 1.66%
12-Jun-17 803.55 4182.41 -0.515% 0.26%
13-Jun-17 800.05 4181.14 -0.030% -0.44%
14-Jun-17 796.75 4184.14 0.072% -0.41%
15-Jun-17 797.3 4174.41 -0.233% 0.07%
16-Jun-17 800.9 4177.01 0.062% 0.45%
19-Jun-17 792.85 4200.38 0.559% -1.01%
20-Jun-17 822.55 4202.79 0.057% 3.75%
21-Jun-17 818.2 4195.66 -0.170% -0.53%
22-Jun-17 805.65 4189.24 -0.153% -1.53%
23-Jun-17 799.15 4158.46 -0.735% -0.81%
27-Jun-17 804 4129.75 -0.690% 0.61%
28-Jun-17 817.85 4125.63 -0.100% 1.72%
29-Jun-17 813.35 4134.17 0.207% -0.55%
30-Jun-17 814.6 4149.22 0.364% 0.15%
3-Jul-17 839.85 4192.08 1.033% 3.10%
4-Jul-17 836.15 4188.56 -0.084% -0.44%
5-Jul-17 846.6 4206.87 0.437% 1.25%
6-Jul-17 881.75 4220.21 0.317% 4.15%
7-Jul-17 896.7 4217.84 -0.056% 1.70%
10-Jul-17 933.8 4259.8 0.995% 4.14%
11-Jul-17 914.4 4255.05 -0.112% -2.08%
12-Jul-17 911.85 4274.37 0.454% -0.28%
13-Jul-17 914.6 4303.57 0.683% 0.30%
14-Jul-17 892.1 4304.15 0.013% -2.46%
17-Jul-17 910.9 4315.21 0.257% 2.11%
18-Jul-17 909.7 4279.09 -0.837% -0.13%
19-Jul-17 911.4 4315.27 0.846% 0.19%
20-Jul-17 908.9 4303.25 -0.279% -0.27%
21-Jul-17 913.9 4315.91 0.294% 0.55%
24-Jul-17 918.5 4335.49 0.454% 0.50%
25-Jul-17 925.6 4340.07 0.106% 0.77%
26-Jul-17 910.5 4359.39 0.445% -1.63%
27-Jul-17 898.55 4357.3 -0.048% -1.31%
28-Jul-17 897.3 4358.07 0.018% -0.14%
31-Jul-17 917.9 4381.53 0.538% 2.30%
1-Aug-17 914.85 4393.07 0.263% -0.33%
2-Aug-17 906.7 4381.85 -0.255% -0.89%
3-Aug-17 897.9 4356.34 -0.582% -0.97%
4-Aug-17 909.4 4381.25 0.572% 1.28%
7-Aug-17 923.25 4393.27 0.274% 1.52%
 8-Aug-17 903.35 4353.97 -0.895% -2.16%
9-Aug-17 890.3 4312.22 -0.959% -1.44%
10-Aug-17 880.45 4250.9 -1.422% -1.11%
11-Aug-17 889.55 4215.23 -0.839% 1.03%
14-Aug-17 902.9 4266.76 1.222% 1.50%
16-Aug-17 908.5 4312.1 1.063% 0.62%
17-Aug-17 921.55 4313.34 0.029% 1.44%
18-Aug-17 925.45 4289.48 -0.553% 0.42%
21-Aug-17 927.35 4246.95 -0.991% 0.21%
22-Aug-17 956.25 4244.97 -0.047% 3.12%
23-Aug-17 989.15 4286.17 0.971% 3.44%
24-Aug-17 994.45 4294.72 0.199% 0.54%
28-Aug-17 1045.75 4326.24 0.734% 5.16%
29-Aug-17 1031.3 4277.81 -1.119% -1.38%
30-Aug-17 1050.35 4322.77 1.051% 1.85%
31-Aug-17 1039.6 4334.58 0.273% -1.02%
1-Sep-17 1048.35 4364.09 0.681% 0.84%
4-Sep-17 1020 4334.81 -0.671% -2.70%
5-Sep-17 1080.4 4357.12 0.515% 5.92%
6-Sep-17 1067.9 4347.6 -0.218% -1.16%
7-Sep-17 1074.4 4360.79 0.303% 0.61%
8-Sep-17 1068.45 4355.89 -0.112% -0.55%
11-Sep-17 1088.65 4389.22 0.765% 1.89%
12-Sep-17 1087.1 4427.15 0.864% -0.14%
13-Sep-17 1090.4 4417.81 -0.211% 0.30%
14-Sep-17 1089.05 4428.62 0.245% -0.12%
15-Sep-17 1088.2 4428.72 0.002% -0.08%
18-Sep-17 1089.15 4455.52 0.605% 0.09%
19-Sep-17 1079.6 4456.8 0.029% -0.88%
20-Sep-17 1083.7 4451.64 -0.116% 0.38%
21-Sep-17 1069.65 4438.05 -0.305% -1.30%
22-Sep-17 1036.8 4355.29 -1.865% -3.07%
25-Sep-17 1028.85 4308.8 -1.067% -0.77%
26-Sep-17 1116.8 4313.57 0.111% 8.55%
27-Sep-17 1077.7 4248.64 -1.505% -3.50%
28-Sep-17 1044.4 4266.23 0.414% -3.09%
29-Sep-17 1077.6 4280.88 0.343% 3.18%
3-Oct-17 1098.75 4315.2 0.802% 1.96%
4-Oct-17 1098.45 4336 0.482% -0.03%
5-Oct-17 1104.45 4332.11 -0.090% 0.55%
6-Oct-17 1106.45 4370.24 0.880% 0.18%
9-Oct-17 1118 4375.52 0.121% 1.04%
10-Oct-17 1185.9 4390.98 0.353% 6.07%
11-Oct-17 1214.6 4372.24 -0.427% 2.42%
12-Oct-17 1269.35 4420.59 1.106% 4.51%
13-Oct-17 1234.25 4445.3 0.559% -2.77%
16-Oct-17 1231.25 4469.63 0.547% -0.24%
17-Oct-17 1218.15 4476.38 0.151% -1.06%
18-Oct-17 1159.95 4467.34 -0.202% -4.78%
19-Oct-17 1167.8 4443.53 -0.533% 0.68%
23-Oct-17 1127.95 4456.74 0.297% -3.41%
24-Oct-17 1096.1 4466.95 0.229% -2.82%
25-Oct-17 1141.45 4505.97 0.874% 4.14%
26-Oct-17 1143.65 4526.75 0.461% 0.19%
27-Oct-17 1135.65 4522.23 -0.100% -0.70%
30-Oct-17 1146.35 4547.36 0.556% 0.94%
31-Oct-17 1138.2 4541.26 -0.134% -0.71%
1-Nov-17 1151.3 4581.1 0.877% 1.15%
2-Nov-17 1146.65 4581.32 0.005% -0.40%
3-Nov-17 1129.25 4592.14 0.236% -1.52%
6-Nov-17 1125.95 4598.16 0.131% -0.29%
7-Nov-17 1101.25 4548.15 -1.088% -2.19%
8-Nov-17 1101.05 4523.74 -0.537% -0.02%
9-Nov-17 1120.25 4537.12 0.296% 1.74%
10-Nov-17 1156.7 4537.46 0.007% 3.25%
13-Nov-17 1158.25 4504.16 -0.734% 0.13%
14-Nov-17 1125.5 4488.13 -0.356% -2.83%
15-Nov-17 1101.55 4451.65 -0.813% -2.13%
16-Nov-17 1112.05 4496.33 1.004% 0.95%
17-Nov-17 1107.75 4530.48 0.760% -0.39%
20-Nov-17 1104.8 4541.29 0.239% -0.27%
21-Nov-17 1112.35 4553.5 0.269% 0.68%
22-Nov-17 1136.95 4555.98 0.054% 2.21%
23-Nov-17 1143.9 4560.27 0.094% 0.61%
24-Nov-17 1148.2 4578.02 0.389% 0.38%
27-Nov-17 1131.05 4587.84 0.215% -1.49%
28-Nov-17 1124.7 4580 -0.171% -0.56%
29-Nov-17 1122.35 4575.17 -0.105% -0.21%
30-Nov-17 1116.7 4527.44 -1.043% -0.50%
1-Dec-17 1115.2 4479.88 -1.050% -0.13%
4-Dec-17 1148.65 4482.51 0.059% 3.00%
5-Dec-17 1128.05 4480.19 -0.052% -1.79%
6-Dec-17 1121.25 4445.01 -0.785% -0.60%
7-Dec-17 1143.05 4501.98 1.282% 1.94%
8-Dec-17 1133.8 4544.71 0.949% -0.81%
11-Dec-17 1127.5 4567.81 0.508% -0.56%
12-Dec-17 1115.25 4532.53 -0.772% -1.09%
13-Dec-17 1107.55 4504.59 -0.616% -0.69%
14-Dec-17 1103.45 4524.26 0.437% -0.37%
15-Dec-17 1121.2 4563.77 0.873% 1.61%
18-Dec-17 1134.5 4587.97 0.530% 1.19%
19-Dec-17 1144.85 4629.75 0.911% 0.91%
20-Dec-17 1141.7 4628.53 -0.026% -0.28%
21-Dec-17 1151.95 4635.75 0.156% 0.90%
22-Dec-17 1152.7 4654.67 0.408% 0.07%
26-Dec-17 1150.3 4670.35 0.337% -0.21%
27-Dec-17 1144.65 4656.35 -0.300% -0.49%
28-Dec-17 1145.95 4651.9 -0.096% 0.11%
29-Dec-17 1180 4678.86 0.580% 2.97%
1-Jan-18 1170.45 4652.8 -0.557% -0.81%
2-Jan-18 1158.95 4642.16 -0.229% -0.98%
3-Jan-18 1187.55 4649.75 0.164% 2.47%
4-Jan-18 1202.85 4680.31 0.657% 1.29%
5-Jan-18 1242.75 4712.02 0.678% 3.32%
8-Jan-18 1228.2 4743.5 0.668% -1.17%
9-Jan-18 1231.25 4745.56 0.043% 0.25%
10-Jan-18 1248.25 4740.07 -0.116% 1.38%
11-Jan-18 1242.85 4749.05 0.189% -0.43%
12-Jan-18 1232.75 4755.1 0.127% -0.81%
15-Jan-18 1231.45 4773.72 0.392% -0.11%
16-Jan-18 1181.2 4739.58 -0.715% -4.08%
17-Jan-18 1168.65 4778.15 0.814% -1.06%
18-Jan-18 1137.3 4765.6 -0.263% -2.68%
19-Jan-18 1142.85 4802.1 0.766% 0.49%
22-Jan-18 1176.55 4834.57 0.676% 2.95%
23-Jan-18 1166.65 4880.57 0.951% -0.84%
24-Jan-18 1143.35 4874.66 -0.121% -2.00%
25-Jan-18 1156.95 4852.15 -0.462% 1.19%
29-Jan-18 1181.9 4864.9 0.263% 2.16%
30-Jan-18 1185.6 4832.39 -0.668% 0.31%
31-Jan-18 1179.65 4812.21 -0.418% -0.50%
1-Feb-18 1174.35 4805.97 -0.130% -0.45%
2-Feb-18 1135.7 4676.41 -2.696% -3.29%
5-Feb-18 1117.25 4645.47 -0.662% -1.62%
6-Feb-18 1107.2 4569.62 -1.633% -0.90%
7-Feb-18 1122.8 4565.89 -0.082% 1.41%
8-Feb-18 1166.4 4621.43 1.216% 3.88%
9-Feb-18 1175.05 4583.1 -0.829% 0.74%
12-Feb-18 1186.35 4625.4 0.923% 0.96%
14-Feb-18 1198 4613.28 -0.262% 0.98%
15-Feb-18 1182.6 4617.64 0.095% -1.29%
16-Feb-18 1172.35 4574.33 -0.938% -0.87%
19-Feb-18 1165.5 4537.17 -0.812% -0.58%
20-Feb-18 1185.65 4534.06 -0.069% 1.73%
21-Feb-18 1235.35 4544.9 0.239% 4.19%
22-Feb-18 1238.95 4532.77 -0.267% 0.29%
23-Feb-18 1300.2 4585.61 1.166% 4.94%
26-Feb-18 1289.75 4626.94 0.901% -0.80%
27-Feb-18 1353.95 4611.34 -0.337% 4.98%
28-Feb-18 1347.45 4591.54 -0.429% -0.48%
1-Mar-18 1313.1 4572 -0.426% -2.55%
 5-Mar-18 1317.85 4527.12 -0.982% 0.36%
6-Mar-18 1326.05 4479.46 -1.053% 0.62%
7-Mar-18 1298.75 4435.9 -0.972% -2.06%
8-Mar-18 1289.55 4467.47 0.712% -0.71%
9-Mar-18 1304.15 4461.56 -0.132% 1.13%
12-Mar-18 1314.9 4531.26 1.562% 0.82%
13-Mar-18 1337.75 4543.78 0.276% 1.74%
14-Mar-18 1344.3 4544.71 0.020% 0.49%
15-Mar-18 1356.95 4531.03 -0.301% 0.94%
16-Mar-18 1368.3 4468.68 -1.376% 0.84%
19-Mar-18 1343.3 4416.76 -1.162% -1.83%
20-Mar-18 1348.75 4429.14 0.280% 0.41%
21-Mar-18 1337.85 4443.94 0.334% -0.81%
22-Mar-18 1318.45 4422.86 -0.474% -1.45%
23-Mar-18 1281 4372.03 -1.149% -2.84%
26-Mar-18 1339.25 4431.39 1.358% 4.55%
27-Mar-18 1350.55 4459.96 0.645% 0.84%
28-Mar-18 1327 4432.62 -0.613% -1.74%
2-Apr-18 1356.45 4481.82 1.110% 2.22%
3-Apr-18 1364.35 4505.17 0.521% 0.58%
4-Apr-18 1357.85 4455.1 -1.111% -0.48%
5-Apr-18 1400.3 4538.31 1.868% 3.13%
6-Apr-18 1421.25 4550.84 0.276% 1.50%
9-Apr-18 1438.65 4568.87 0.396% 1.22%
10-Apr-18 1488.65 4576.79 0.173% 3.48%
11-Apr-18 1472.9 4580.37 0.078% -1.06%
12-Apr-18 1470.1 4592.63 0.268% -0.19%
13-Apr-18 1468.9 4604.74 0.264% -0.08%
16-Apr-18 1481.2 4627.69 0.498% 0.84%
17-Apr-18 1506.5 4638.37 0.231% 1.71%
18-Apr-18 1492.85 4630.47 -0.170% -0.91%
19-Apr-18 1486.65 4650.85 0.440% -0.42%
20-Apr-18 1474.55 4646.3 -0.098% -0.81%
23-Apr-18 1489.4 4654.91 0.185% 1.01%
24-Apr-18 1476.35 4664.86 0.214% -0.88%
25-Apr-18 1480.4 4645.72 -0.410% 0.27%
26-Apr-18 1474.15 4666.37 0.444% -0.42%
27-Apr-18 1483.75 4697.51 0.667% 0.65%
30-Apr-18 1493.15 4723.51 0.553% 0.63%
2-May-18 1493.4 4699.01 -0.519% 0.02%
3-May-18 1492.75 4672.71 -0.560% -0.04%
4-May-18 1489.55 4649.4 -0.499% -0.21%
7-May-18 1463.55 4687.32 0.816% -1.75%
8-May-18 1463.45 4687.65 0.007% -0.01%
9-May-18 1448.1 4688.24 0.013% -1.05%
10-May-18 1457.25 4662.66 -0.546% 0.63%
11-May-18 1454.5 4696.71 0.730% -0.19%
14-May-18 1424.15 4685.65 -0.235% -2.09%
15-May-18 1485.55 4678.22 -0.159% 4.31%
16-May-18 1496.05 4660.46 -0.380% 0.71%
17-May-18 1495.15 4644.08 -0.351% -0.06%
18-May-18 1416.85 4597.1 -1.012% -5.24%
21-May-18 1347.95 4554.33 -0.930% -4.86%
22-May-18 1382.15 4570.94 0.365% 2.54%
23-May-18 1358.85 4528.44 -0.930% -1.69%
24-May-18 1404.2 4554.92 0.585% 3.34%
25-May-18 1497.45 4606.18 1.125% 6.64%
28-May-18 1527.5 4649.31 0.936% 2.01%
29-May-18 1544.55 4625.52 -0.512% 1.12%
30-May-18 1564 4618.64 -0.149% 1.26%
31-May-18 1565.5 4654.35 0.773% 0.10%
1-Jun-18 1531.3 4629.8 -0.527% -2.18%
4-Jun-18 1486.4 4597.03 -0.708% -2.93%
5-Jun-18 1452.45 4572.52 -0.533% -2.28%
6-Jun-18 1519.45 4618.75 1.011% 4.61%
7-Jun-18 1554.95 4660.41 0.902% 2.34%
8-Jun-18 1593.05 4666.33 0.127% 2.45%
11-Jun-18 1593.8 4672.41 0.130% 0.05%
12-Jun-18 1605.5 4698.08 0.549% 0.73%
13-Jun-18 1592.9 4700.23 0.046% -0.78%
14-Jun-18 1567.6 4685.93 -0.304% -1.59%
15-Jun-18 1538.1 4679.88 -0.129% -1.88%
18-Jun-18 1520.55 4671.38 -0.182% -1.14%
19-Jun-18 1485.6 4632.22 -0.838% -2.30%
20-Jun-18 1485.9 4654.54 0.482% 0.02%
21-Jun-18 1489.7 4637.53 -0.365% 0.26%
22-Jun-18 1494.5 4668.69 0.672% 0.32%
25-Jun-18 1480.75 4638.73 -0.642% -0.92%
26-Jun-18 1468.65 4640.43 0.037% -0.82%
27-Jun-18 1450.9 4593.1 -1.020% -1.21%
28-Jun-18 1433.9 4550.15 -0.935% -1.17%
29-Jun-18 1482.1 4608.29 1.278% 3.36%
2-Jul-18 1521.9 4585.16 -0.502% 2.69%
3-Jul-18 1518.8 4605.92 0.453% -0.20%
4-Jul-18 1541.7 4628.55 0.491% 1.51%
5-Jul-18 1545.4 4617.21 -0.245% 0.24%
6-Jul-18 1569.4 4629.45 0.265% 1.55%
9-Jul-18 1564.15 4667.33 0.818% -0.33%
10-Jul-18 1595.7 4707.41 0.859% 2.02%
11-Jul-18 1593.6 4699.34 -0.171% -0.13%
12-Jul-18 1585.7 4721.42 0.470% -0.50%
13-Jul-18 1574.45 4709.48 -0.253% -0.71%
16-Jul-18 1550.9 4660.04 -1.050% -1.50%
17-Jul-18 1562 4703.56 0.934% 0.72%
 18-Jul-18 1551.05 4679.61 -0.509% -0.70%
19-Jul-18 1522.7 4666.9 -0.272% -1.83%
20-Jul-18 1516.75 4692.43 0.547% -0.39%
23-Jul-18 1532.9 4729.95 0.800% 1.06%
24-Jul-18 1574 4768.52 0.815% 2.68%
25-Jul-18 1564.4 4768.6 0.002% -0.61%
26-Jul-18 1558.6 4789.16 0.431% -0.37%
27-Jul-18 1567.7 4834.01 0.936% 0.58%
30-Jul-18 1592.65 4853.69 0.407% 1.59%
31-Jul-18 1652.75 4870.95 0.356% 3.77%
1-Aug-18 1668.25 4869 -0.040% 0.94%
2-Aug-18 1653.2 4835.98 -0.678% -0.90%
3-Aug-18 1648.65 4880.15 0.913% -0.28%
6-Aug-18 1633.5 4893.68 0.277% -0.92%
7-Aug-18 1627.5 4891.27 -0.049% -0.37%
8-Aug-18 1628.45 4911.11 0.406% 0.06%
9-Aug-18 1614.85 4926.08 0.305% -0.84%
10-Aug-18 1590.45 4903.64 -0.456% -1.51%
13-Aug-18 1566.55 4872.4 -0.637% -1.50%
14-Aug-18 1575.5 4906.75 0.705% 0.57%
16-Aug-18 1562.9 4885 -0.443% -0.80%
17-Aug-18 1617.7 4928.33 0.887% 3.51%
20-Aug-18 1616.35 4966.52 0.775% -0.08%
21-Aug-18 1587.85 4976.33 0.198% -1.76%
23-Aug-18 1555.6 4985.56 0.185% -2.03%
24-Aug-18 1557.95 4975.08 -0.210% 0.15%
27-Aug-18 1585.35 5030.9 1.122% 1.76%
28-Aug-18 1590.55 5043.26 0.246% 0.33%
29-Aug-18 1599 5034.74 -0.169% 0.53%
30-Aug-18 1590.95 5034.32 -0.008% -0.50%
31-Aug-18 1605.65 5040.98 0.132% 0.92%
3-Sep-18 1601.55 5003.52 -0.743% -0.26%
4-Sep-18 1574.95 4947.56 -1.118% -1.66%
5-Sep-18 1561.95 4927.14 -0.413% -0.83%
6-Sep-18 1563.4 4952.09 0.506% 0.09%
7-Sep-18 1563.6 4984.42 0.653% 0.01%
10-Sep-18 1527.3 4916.57 -1.361% -2.32%
11-Sep-18 1506.5 4847.02 -1.415% -1.36%
12-Sep-18 1520.8 4880.53 0.691% 0.95%
14-Sep-18 1533.95 4945.33 1.328% 0.86%
17-Sep-18 1521.7 4891.98 -1.079% -0.80%
18-Sep-18 1535.6 4844.42 -0.972% 0.91%
19-Sep-18 1513.35 4820.95 -0.484% -1.45%
21-Sep-18 1500.65 4766.31 -1.133% -0.84%
24-Sep-18 1449.8 4676.82 -1.878% -3.39%
25-Sep-18 1422.2 4714.57 0.807% -1.90%
26-Sep-18 1424.6 4712.52 -0.043% 0.17%
27-Sep-18 1401.5 4666.77 -0.971% -1.62%
28-Sep-18 1394.9 4631.6 -0.754% -0.47%
1-Oct-18 1348.6 4664.16 0.703% -3.32%
3-Oct-18 1302.95 4603.74 -1.295% -3.38%
4-Oct-18 1342.85 4501.09 -2.230% 3.06%
5-Oct-18 1331.85 4384.66 -2.587% -0.82%
8-Oct-18 1308.85 4380.6 -0.093% -1.73%
9-Oct-18 1367.45 4358.3 -0.509% 4.48%
10-Oct-18 1377 4446.6 2.026% 0.70%
11-Oct-18 1328.85 4352.46 -2.117% -3.50%
12-Oct-18 1410.75 4451.15 2.267% 6.16%
15-Oct-18 1333.15 4470.7 0.439% -5.50%
16-Oct-18 1336.8 4509.67 0.872% 0.27%
17-Oct-18 1310.95 4441.34 -1.515% -1.93%
19-Oct-18 1237.85 4382.06 -1.335% -5.58%
22-Oct-18 1193.6 4354.56 -0.628% -3.57%
23-Oct-18 1136.15 4313.86 -0.935% -4.81%
24-Oct-18 1169.6 4348.78 0.809% 2.94%
25-Oct-18 1185.2 4305.25 -1.001% 1.33%
26-Oct-18 1225.6 4273.19 -0.745% 3.41%
29-Oct-18 1287.6 4370.76 2.283% 5.06%
30-Oct-18 1274.6 4363.07 -0.176% -1.01%
31-Oct-18 1338.65 4440.16 1.767% 5.03%
1-Nov-18 1361.85 4446.33 0.139% 1.73%
2-Nov-18 1460.85 4512.22 1.482% 7.27%
5-Nov-18 1437.3 4502.67 -0.212% -1.61%
6-Nov-18 1426.65 4495.93 -0.150% -0.74%
7-Nov-18 1426.2 4528.41 0.722% -0.03%
9-Nov-18 1396.2 4531.8 0.075% -2.10%
12-Nov-18 1390.9 4485.49 -1.022% -0.38%
13-Nov-18 1378.35 4521.57 0.804% -0.90%
14-Nov-18 1382.5 4521.57 0.000% 0.30%
15-Nov-18 1390.65 4538.11 0.366% 0.59%
16-Nov-18 1384.4 4559.65 0.475% -0.45%
19-Nov-18 1412.65 4592.09 0.711% 2.04%
20-Nov-18 1413.35 4548.25 -0.955% 0.05%
21-Nov-18 1419.05 4535.64 -0.277% 0.40%
22-Nov-18 1406.9 4504.5 -0.687% -0.86%
26-Nov-18 1394.4 4540.64 0.802% -0.89%
27-Nov-18 1402.8 4559.28 0.411% 0.60%
28-Nov-18 1440.9 4567.1 0.172% 2.72%
29-Nov-18 1439 4617.64 1.107% -0.13%
30-Nov-18 1488.3 4626.51 0.192% 3.43%
3-Dec-18 1477.6 4638.97 0.269% -0.72%
4-Dec-18 1485.3 4632.34 -0.143% 0.52%
5-Dec-18 1497.9 4589.41 -0.927% 0.85%
6-Dec-18 1496.45 4512.59 -1.674% -0.10%
 7-Dec-18 1508.4 4544.67 0.711% 0.80%
10-Dec-18 1505 4458.18 -1.903% -0.23%
11-Dec-18 1541.8 4497.62 0.885% 2.45%
12-Dec-18 1554.75 4582.85 1.895% 0.84%
13-Dec-18 1581.85 4608.94 0.569% 1.74%
14-Dec-18 1591.95 4616.35 0.161% 0.64%
17-Dec-18 1613.75 4652.56 0.784% 1.37%
18-Dec-18 1666.6 4663.41 0.233% 3.27%
19-Dec-18 1647.85 4696.49 0.709% -1.13%
20-Dec-18 1642.8 4689.82 -0.142% -0.31%
21-Dec-18 1635.9 4609.14 -1.720% -0.42%
24-Dec-18 1545.3 4570.65 -0.835% -5.54%
26-Dec-18 1554.3 4590.81 0.441% 0.58%
27-Dec-18 1570.35 4609.02 0.397% 1.03%
28-Dec-18 1656.35 4648.52 0.857% 5.48%
31-Dec-18 1607.7 4653.68 0.111% -2.94%
1-Jan-19 1594.2 4668.61 0.321% -0.84%
2-Jan-19 1562.55 4617.92 -1.086% -1.99%
3-Jan-19 1573.55 4570.83 -1.020% 0.70%
4-Jan-19 1575.75 4592.62 0.477% 0.14%
7-Jan-19 1570 4605.01 0.270% -0.36%
8-Jan-19 1569.4 4617.05 0.261% -0.04%
9-Jan-19 1590.5 4633.77 0.362% 1.34%
10-Jan-19 1586.8 4628.48 -0.114% -0.23%
11-Jan-19 1568.95 4616.35 -0.262% -1.12%
14-Jan-19 1395.75 4592.8 -0.510% -11.04%
15-Jan-19 1395 4647.06 1.181% -0.05%
16-Jan-19 1393.9 4648.47 0.030% -0.08%
17-Jan-19 1365.6 4651.68 0.069% -2.03%
18-Jan-19 1380.7 4642.65 -0.194% 1.11%
21-Jan-19 1350.65 4651.41 0.189% -2.18%
22-Jan-19 1355.95 4641.17 -0.220% 0.39%
23-Jan-19 1393 4610.39 -0.663% 2.73%
24-Jan-19 1389.1 4613.76 0.073% -0.28%
25-Jan-19 1362.35 4577.31 -0.790% -1.93%
28-Jan-19 1370 4519.06 -1.273% 0.56%
29-Jan-19 1382.6 4519.6 0.012% 0.92%
30-Jan-19 1371.55 4519.15 -0.010% -0.80%
31-Jan-19 1372.45 4587.58 1.514% 0.07%
1-Feb-19 1435.9 4613.88 0.573% 4.62%
4-Feb-19 1471.1 4610.31 -0.077% 2.45%
5-Feb-19 1472.75 4609.02 -0.028% 0.11%
6-Feb-19 1506.6 4653.46 0.964% 2.30%
7-Feb-19 1492.2 4667.33 0.298% -0.96%
8-Feb-19 1472.55 4609.58 -1.237% -1.32%
11-Feb-19 1449.2 4577.76 -0.690% -1.59%
12-Feb-19 1439.65 4555.94 -0.477% -0.66%
13-Feb-19 1426.55 4535.66 -0.445% -0.91%
14-Feb-19 1461.85 4527.35 -0.183% 2.47%
15-Feb-19 1467.2 4505.62 -0.480% 0.37%
18-Feb-19 1434.6 4467.49 -0.846% -2.22%
19-Feb-19 1429.4 4459.78 -0.173% -0.36%
20-Feb-19 1468.2 4513.03 1.194% 2.71%
21-Feb-19 1458.05 4538.97 0.575% -0.69%
22-Feb-19 1484.9 4546.73 0.171% 1.84%
25-Feb-19 1490.5 4582.39 0.784% 0.38%
26-Feb-19 1471.15 4563.38 -0.415% -1.30%
27-Feb-19 1451.9 4557.95 -0.119% -1.31%
28-Feb-19 1455.7 4562.57 0.101% 0.26%
1-Mar-19 1459.9 4595.79 0.728% 0.29%
5-Mar-19 1472.05 4656.16 1.314% 0.83%
6-Mar-19 1471.35 4681.39 0.542% -0.05%
7-Mar-19 1457.95 4680.17 -0.026% -0.91%
8-Mar-19 1448.95 4673.82 -0.136% -0.62%
11-Mar-19 1478.7 4738.07 1.375% 2.05%
12-Mar-19 1506.2 4786.18 1.015% 1.86%
13-Mar-19 1500.05 4796.56 0.217% -0.41%
14-Mar-19 1467.95 4795.31 -0.026% -2.14%
15-Mar-19 1477.75 4823.43 0.586% 0.67%
18-Mar-19 1476.75 4832.87 0.196% -0.07%
19-Mar-19 1478.35 4862.88 0.621% 0.11%
20-Mar-19 1481.75 4855.68 -0.148% 0.23%
22-Mar-19 1501.8 4828.32 -0.563% 1.35%
25-Mar-19 1470.1 4786.25 -0.871% -2.11%
26-Mar-19 1477.35 4835.66 1.032% 0.49%
27-Mar-19 1477.75 4827.63 -0.166% 0.03%
28-Mar-19 1469 4879.57 1.076% -0.59%
29-Mar-19 1470.1 4907.57 0.574% 0.07%
1-Apr-19 1493.9 4928.55 0.428% 1.62%
2-Apr-19 1492.3 4938.51 0.202% -0.11%
3-Apr-19 1479.55 4912.21 -0.533% -0.85%
4-Apr-19 1444.45 4895.71 -0.336% -2.37%
5-Apr-19 1446.15 4922.75 0.552% 0.12%
8-Apr-19 1477.6 4896.69 -0.529% 2.17%
9-Apr-19 1482.2 4921.68 0.510% 0.31%
10-Apr-19 1518.95 4889.46 -0.655% 2.48%
11-Apr-19 1477.25 4894.58 0.105% -2.75%
12-Apr-19 1460.95 4914.39 0.405% -1.10%
15-Apr-19 1452.05 4934.17 0.402% -0.61%
16-Apr-19 1410.4 4971.92 0.765% -2.87%
18-Apr-19 1362.9 4949.1 -0.459% -3.37%
22-Apr-19 1325.75 4880.13 -1.394% -2.73%
23-Apr-19 1289.3 4873.88 -0.128% -2.75%
24-Apr-19 1332.45 4928.95 1.130% 3.35%
 25-Apr-19 1329.25 4897.32 -0.642% -0.24%
26-Apr-19 1300.85 4926.08 0.587% -2.14%
30-Apr-19 1293.6 4915.46 -0.216% -0.56%
2-May-19 1265.25 4901.93 -0.275% -2.19%
3-May-19 1260.15 4896.1 -0.119% -0.40%
6-May-19 1247.6 4849.01 -0.962% -1.00%
7-May-19 1254.8 4807.01 -0.866% 0.58%
8-May-19 1251.8 4749.79 -1.190% -0.24%
9-May-19 1252.7 4728.88 -0.440% 0.07%
10-May-19 1254.25 4721.84 -0.149% 0.12%
13-May-19 1253.4 4659.92 -1.311% -0.07%
14-May-19 1251.9 4687.43 0.590% -0.12%
15-May-19 1235.35 4660.92 -0.566% -1.32%
16-May-19 1249.55 4694.52 0.721% 1.15%
17-May-19 1237.3 4752.92 1.244% -0.98%
20-May-19 1315 4927.27 3.668% 6.28%
21-May-19 1273.6 4877.63 -1.007% -3.15%
22-May-19 1299.25 4888.41 0.221% 2.01%
23-May-19 1301.75 4864.7 -0.485% 0.19%
24-May-19 1336.8 4948.4 1.721% 2.69%
27-May-19 1293.65 4985.79 0.756% -3.23%
28-May-19 1307.75 4993.54 0.155% 1.09%
29-May-19 1307.1 4960.2 -0.668% -0.05%
30-May-19 1302.8 4993.12 0.664% -0.33%
31-May-19 1319.85 4986.55 -0.132% 1.31%
3-Jun-19 1336.65 5051.84 1.309% 1.27%
4-Jun-19 1330.6 5028.2 -0.468% -0.45%
6-Jun-19 1317.75 4950.9 -1.537% -0.97%
7-Jun-19 1295.7 4957.28 0.129% -1.67%
10-Jun-19 1297.2 4975.35 0.365% 0.12%
11-Jun-19 1293 4996.85 0.432% -0.32%
12-Jun-19 1309.65 4968.54 -0.567% 1.29%
13-Jun-19 1302.35 4967.22 -0.027% -0.56%
14-Jun-19 1331.95 4927.38 -0.802% 2.27%
17-Jun-19 1297.55 4864.11 -1.284% -2.58%
18-Jun-19 1340.8 4873.12 0.185% 3.33%
19-Jun-19 1334.65 4864.66 -0.174% -0.46%
20-Jun-19 1335.4 4926.44 1.270% 0.06%
21-Jun-19 1320.85 4889.3 -0.754% -1.09%
24-Jun-19 1329.75 4880.59 -0.178% 0.67%
25-Jun-19 1330 4917.03 0.747% 0.02%
26-Jun-19 1386.4 4942.11 0.510% 4.24%
27-Jun-19 1390.95 4946.81 0.095% 0.33%
28-Jun-19 1397.65 4926.59 -0.409% 0.48%
1-Jul-19 1424.45 4956.03 0.598% 1.92%
2-Jul-19 1446.1 4973.54 0.353% 1.52%
3-Jul-19 1459.6 4979.7 0.124% 0.93%
 4-Jul-19 1433.45 4989.24 0.192% -1.79%
5-Jul-19 1356.8 4929.61 -1.195% -5.35%
8-Jul-19 1389 4823.29 -2.157% 2.37%
9-Jul-19 1374.75 4825.98 0.056% -1.03%
10-Jul-19 1350.25 4797.93 -0.581% -1.78%
11-Jul-19 1372.5 4832.86 0.728% 1.65%
12-Jul-19 1359.2 4826.62 -0.129% -0.97%
15-Jul-19 1425.7 4837.18 0.219% 4.89%
16-Jul-19 1464.5 4871.48 0.709% 2.72%
17-Jul-19 1463.75 4878.57 0.146% -0.05%
18-Jul-19 1441.45 4832.92 -0.936% -1.52%
19-Jul-19 1401.4 4757.73 -1.556% -2.78%
22-Jul-19 1416.75 4729.5 -0.593% 1.10%
23-Jul-19 1402.6 4719.59 -0.210% -1.00%
24-Jul-19 1422.05 4684.12 -0.752% 1.39%
25-Jul-19 1420.6 4685.8 0.036% -0.10%
26-Jul-19 1424.25 4703.65 0.381% 0.26%
29-Jul-19 1449.7 4662.25 -0.880% 1.79%
30-Jul-19 1459.6 4613.74 -1.040% 0.68%
31-Jul-19 1480.7 4634.74 0.455% 1.45%
1-Aug-19 1479.7 4578.93 -1.204% -0.07%
2-Aug-19 1513.3 4584.67 0.125% 2.27%
5-Aug-19 1488.65 4531.04 -1.170% -1.63%
6-Aug-19 1489.75 4572.12 0.907% 0.07%
7-Aug-19 1433.4 4537.78 -0.751% -3.78%
8-Aug-19 1430.3 4605.56 1.494% -0.22%
9-Aug-19 1452.85 4638.86 0.723% 1.58%
13-Aug-19 1460.05 4556.47 -1.776% 0.50%
14-Aug-19 1490.45 4599.91 0.953% 2.08%
16-Aug-19 1488.75 4607.63 0.168% -0.11%
19-Aug-19 1504.15 4611.79 0.090% 1.03%
20-Aug-19 1474.9 4593.4 -0.399% -1.94%
21-Aug-19 1478.95 4549.97 -0.945% 0.27%
22-Aug-19 1485.65 4477.11 -1.601% 0.45%
23-Aug-19 1468.3 4513.99 0.824% -1.17%
26-Aug-19 1531.05 4603.44 1.982% 4.27%
27-Aug-19 1534.95 4630.67 0.592% 0.25%
28-Aug-19 1554.1 4604.05 -0.575% 1.25%
29-Aug-19 1547.25 4572.63 -0.682% -0.44%
30-Aug-19 1569.6 4609.05 0.796% 1.44%
3-Sep-19 1506.5 4516.95 -1.998% -4.02%
4-Sep-19 1524.25 4533.11 0.358% 1.18%
5-Sep-19 1521.7 4537.68 0.101% -0.17%
6-Sep-19 1529.8 4574.1 0.803% 0.53%
9-Sep-19 1568.35 4600.23 0.571% 2.52%
11-Sep-19 1569.2 4618.68 0.401% 0.05%
12-Sep-19 1568.65 4600.7 -0.389% -0.04%
13-Sep-19 1569.1 4637.42 0.798% 0.03%
16-Sep-19 1597.6 4612.15 -0.545% 1.82%
17-Sep-19 1602.9 4534.66 -1.680% 0.33%
18-Sep-19 1645.65 4547.23 0.277% 2.67%
19-Sep-19 1619.25 4490.26 -1.253% -1.60%
20-Sep-19 1759.1 4735.63 5.464% 8.64%
23-Sep-19 1916.65 4864.61 2.724% 8.96%
24-Sep-19 1879.95 4856.6 -0.165% -1.91%
25-Sep-19 1904.1 4791.39 -1.343% 1.28%
26-Sep-19 1878.7 4845.87 1.137% -1.33%
27-Sep-19 1891 4820.99 -0.513% 0.65%
30-Sep-19 1859.75 4794.25 -0.555% -1.65%
1-Oct-19 1894.4 4742.51 -1.079% 1.86%
3-Oct-19 1883.25 4723.4 -0.403% -0.59%
4-Oct-19 1894.85 4666.69 -1.201% 0.62%
7-Oct-19 1846.55 4643.48 -0.497% -2.55%
9-Oct-19 1820.1 4717.24 1.588% -1.43%
10-Oct-19 1820.9 4682 -0.747% 0.04%
11-Oct-19 1843.25 4710.5 0.609% 1.23%
14-Oct-19 1828.15 4726.01 0.329% -0.82%
15-Oct-19 1837.95 4761.87 0.759% 0.54%
16-Oct-19 1871.25 4778.18 0.343% 1.81%
17-Oct-19 1927.8 4836.95 1.230% 3.02%
18-Oct-19 1924.05 4878.98 0.869% -0.19%
22-Oct-19 1913.8 4856.98 -0.451% -0.53%
23-Oct-19 1900.65 4863.92 0.143% -0.69%
24-Oct-19 1892 4851.9 -0.247% -0.46%
25-Oct-19 1882.3 4849.33 -0.053% -0.51%
27-Oct-19 1916.35 4872.75 0.483% 1.81%
29-Oct-19 1940.1 4937.46 1.328% 1.24%
30-Oct-19 1976.25 4962.52 0.508% 1.86%
31-Oct-19 1994.25 4983.57 0.424% 0.91%
1-Nov-19 1965.6 4989.02 0.109% -1.44%
4-Nov-19 1956.15 5003.11 0.282% -0.48%
5-Nov-19 1976.3 4987.05 -0.321% 1.03%
6-Nov-19 1979 5004.12 0.342% 0.14%
7-Nov-19 1988.05 5026.99 0.457% 0.46%
8-Nov-19 1967.3 4981.74 -0.900% -1.04%
11-Nov-19 1964.9 4988.14 0.128% -0.12%
13-Nov-19 1958.4 4954.79 -0.669% -0.33%
14-Nov-19 1919.95 4964.6 0.198% -1.96%
15-Nov-19 1869.05 4973.72 0.184% -2.65%
18-Nov-19 1827.25 4974.39 0.013% -2.24%
19-Nov-19 1841.05 4991.22 0.338% 0.76%
20-Nov-19 1823.45 5014.07 0.458% -0.96%
21-Nov-19 1819.95 4997.95 -0.321% -0.19%
22-Nov-19 1836.8 4978.81 -0.383% 0.93%
25-Nov-19 1837.4 5045.28 1.335% 0.03%
26-Nov-19 1781.9 5024.96 -0.403% -3.02%
27-Nov-19 1844.95 5053.83 0.575% 3.54%
28-Nov-19 1843.45 5081.36 0.545% -0.08%
29-Nov-19 1824.45 5046.49 -0.686% -1.03%
2-Dec-19 1844 5041.07 -0.107% 1.07%
3-Dec-19 1834.05 5012.88 -0.559% -0.54%
4-Dec-19 1840.05 5034.24 0.426% 0.33%
5-Dec-19 1822.95 5019.34 -0.296% -0.93%
6-Dec-19 1802.05 4974.05 -0.902% -1.15%
9-Dec-19 1781.95 4978.18 0.083% -1.12%
10-Dec-19 1736.55 4939.24 -0.782% -2.55%
11-Dec-19 1726.25 4962.34 0.468% -0.59%
12-Dec-19 1778.7 4989.59 0.549% 3.04%
13-Dec-19 1780.15 5039.04 0.991% 0.08%
16-Dec-19 1770.8 5022.93 -0.320% -0.53%
17-Dec-19 1882.55 5065.78 0.853% 6.31%
18-Dec-19 1915.45 5083.18 0.343% 1.75%
19-Dec-19 1934.55 5095.66 0.246% 1.00%
20-Dec-19 1919.3 5105.12 0.186% -0.79%
23-Dec-19 1921.85 5101.4 -0.073% 0.13%
24-Dec-19 1906.35 5084.91 -0.323% -0.81%
26-Dec-19 1920.2 5056.99 -0.549% 0.73%
27-Dec-19 1924.15 5103.99 0.929% 0.21%
30-Dec-19 1883.05 5108.69 0.092% -2.14%
31-Dec-19 1838.2 5078.44 -0.592% -2.38%
1-Jan-20 1827 5085.32 0.135% -0.61%
2-Jan-20 1822.6 5130.21 0.883% -0.24%
3-Jan-20 1842.7 5107.83 -0.436% 1.10%
6-Jan-20 1789.65 5006.93 -1.975% -2.88%
7-Jan-20 1815.15 5033.49 0.530% 1.42%
8-Jan-20 1829.5 5028.08 -0.107% 0.79%
9-Jan-20 1882.85 5104.91 1.528% 2.92%
10-Jan-20 1876.75 5122.3 0.341% -0.32%
13-Jan-20 1905.95 5155.14 0.641% 1.56%
14-Jan-20 1930 5171.62 0.320% 1.26%
15-Jan-20 1933.2 5173.85 0.043% 0.17%
16-Jan-20 1947.4 5181.75 0.153% 0.73%
17-Jan-20 1989.6 5184.8 0.059% 2.17%
20-Jan-20 1936.8 5136.85 -0.925% -2.65%
21-Jan-20 1916.85 5115.93 -0.407% -1.03%
22-Jan-20 1914.2 5093.97 -0.429% -0.14%
23-Jan-20 1927 5131.84 0.743% 0.67%
24-Jan-20 1949.75 5163.01 0.607% 1.18%
27-Jan-20 1952.6 5115.72 -0.916% 0.15%
28-Jan-20 1929.3 5091.05 -0.482% -1.19%
29-Jan-20 1974 5120.4 0.577% 2.32%
 30-Jan-20 2051.65 5074.15 -0.903% 3.93%
31-Jan-20 2133.45 5041.17 -0.650% 3.99%
1-Feb-20 2072.75 4911.08 -2.581% -2.85%
3-Feb-20 2131.65 4936.69 0.521% 2.84%
4-Feb-20 2155.45 5041.25 2.118% 1.12%
5-Feb-20 2249.3 5092.79 1.022% 4.35%
6-Feb-20 2294.45 5118.85 0.512% 2.01%
7-Feb-20 2286.7 5114.39 -0.087% -0.34%
10-Feb-20 2484.15 5086.39 -0.547% 8.63%
11-Feb-20 2394.65 5108.22 0.429% -3.60%
12-Feb-20 2481.6 5137.84 0.580% 3.63%
13-Feb-20 2542.3 5128 -0.192% 2.45%
14-Feb-20 2401.25 5097.54 -0.594% -5.55%
17-Feb-20 2340.5 5062.63 -0.685% -2.53%
18-Feb-20 2365.3 5039.54 -0.456% 1.06%
19-Feb-20 2425 5102.09 1.241% 2.52%
20-Feb-20 2461.8 5093.3 -0.172% 1.52%
24-Feb-20 2388.35 4989.47 -2.039% -2.98%
25-Feb-20 2330.7 4972.74 -0.335% -2.41%
26-Feb-20 2360.55 4919.4 -1.073% 1.28%
27-Feb-20 2320.05 4898.18 -0.431% -1.72%
28-Feb-20 2311.25 4718.62 -3.666% -0.38%
2-Mar-20 2228.25 4694.36 -0.514% -3.59%
3-Mar-20 2229.3 4770.78 1.628% 0.05%
4-Mar-20 2199.15 4739.58 -0.654% -1.35%
5-Mar-20 2239.05 4748.41 0.186% 1.81%
6-Mar-20 2241 4634.9 -2.390% 0.09%
9-Mar-20 2138.8 4410.77 -4.836% -4.56%
11-Mar-20 2124.4 4406.93 -0.087% -0.67%
12-Mar-20 2018.2 4041.68 -8.288% -5.00%
13-Mar-20 2114.2 4187.6 3.610% 4.76%
16-Mar-20 2011.55 3885.15 -7.223% -4.86%
17-Mar-20 2029.35 3798.71 -2.225% 0.88%
18-Mar-20 1927.9 3594.83 -5.367% -5.00%
19-Mar-20 1831.55 3491.04 -2.887% -5.00%
20-Mar-20 1923.1 3684.44 5.540% 5.00%
23-Mar-20 1826.95 3208.62 -12.914% -5.00%
24-Mar-20 1813.05 3280.3 2.234% -0.76%
25-Mar-20 1903.7 3471.93 5.842% 5.00%
26-Mar-20 1998.85 3630.68 4.572% 5.00%
27-Mar-20 2083.3 3613.52 -0.473% 4.22%
30-Mar-20 2115.7 3483.42 -3.600% 1.56%
31-Mar-20 2200.7 3609.83 3.629% 4.02%
 SS MS F Significance F
0.072779151553 0.0728 188.4287 2.347E-38
0.28504692284 0.0004
0.357826074393
Standard Error t Stat P-value Lower 95%Upper 95%Lower 95.0% Upper 95.0%
0.000722477972 2.76 0.005951 0.000575 0.003411 0.00057459 0.0034
0.063521734181 13.73 2.347E-38 0.747254 0.996663 0.74725373 0.9967