BLACKMORES LIMITED (BKL)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| BKL | 2018-01-18 00:00:00.110000 | 153.04 | 38894 | 157.88 | 152.67 | -1.872% |
| BKL | 2018-01-18 00:00:00.110000 | 153.04 | 38894 | 157.88 | 152.67 | -1.872% |
| BKL | 2018-01-18 00:00:00.110000 | 153.04 | 38894 | 157.88 | 152.67 | -1.872% |
| BKL | 2018-01-18 00:00:00.110000 | 153.04 | 38894 | 157.88 | 152.67 | -1.872% |
| BKL | 2018-01-17 00:00:00.110000 | 155.96 | 42827 | 159.0 | 155.91 | -1.98% |
| BKL | 2018-01-17 00:00:00.110000 | 155.96 | 42827 | 159.0 | 155.91 | -1.98% |
| BKL | 2018-01-17 00:00:00.110000 | 155.96 | 42827 | 159.0 | 155.91 | -1.98% |
| BKL | 2018-01-17 00:00:00.110000 | 155.96 | 42827 | 159.0 | 155.91 | -1.98% |
| BKL | 2018-01-16 00:00:00.110000 | 159.11 | 102212 | 163.99 | 150.01 | 6.172% |
| BKL | 2018-01-16 00:00:00.110000 | 159.11 | 102212 | 163.99 | 150.01 | 6.172% |
| BKL | 2018-01-16 00:00:00.110000 | 159.11 | 102212 | 163.99 | 150.01 | 6.172% |
| BKL | 2018-01-16 00:00:00.110000 | 159.11 | 102212 | 163.99 | 150.01 | 6.172% |
| BKL | 2018-01-15 00:00:00.110000 | 149.86 | 58875 | 154.49 | 148.12 | -0.226% |
| BKL | 2018-01-15 00:00:00.110000 | 149.86 | 58875 | 154.49 | 148.12 | -0.226% |
| BKL | 2018-01-15 00:00:00.110000 | 149.86 | 58875 | 154.49 | 148.12 | -0.226% |
| BKL | 2018-01-15 00:00:00.110000 | 149.86 | 58875 | 154.49 | 148.12 | -0.226% |
| BKL | 2018-01-12 00:00:00.110000 | 150.2 | 86034 | 155.15 | 150.2 | -2.676% |
| BKL | 2018-01-12 00:00:00.110000 | 150.2 | 86034 | 155.15 | 150.2 | -2.676% |
| BKL | 2018-01-12 00:00:00.110000 | 150.2 | 86034 | 155.15 | 150.2 | -2.676% |
| BKL | 2018-01-12 00:00:00.110000 | 150.2 | 86034 | 155.15 | 150.2 | -2.676% |
| BKL | 2018-01-11 00:00:00.110000 | 154.33 | 85087 | 163.0 | 153.28 | -5.394% |
| BKL | 2018-01-11 00:00:00.110000 | 154.33 | 85087 | 163.0 | 153.28 | -5.394% |
| BKL | 2018-01-11 00:00:00.110000 | 154.33 | 85087 | 163.0 | 153.28 | -5.394% |
| BKL | 2018-01-11 00:00:00.110000 | 154.33 | 85087 | 163.0 | 153.28 | -5.394% |
| BKL | 2018-01-10 00:00:00.110000 | 163.13 | 89651 | 165.9 | 161.29 | -1.378% |
| BKL | 2018-01-10 00:00:00.110000 | 163.13 | 89651 | 165.9 | 161.29 | -1.378% |
| BKL | 2018-01-10 00:00:00.110000 | 163.13 | 89651 | 165.9 | 161.29 | -1.378% |
| BKL | 2018-01-10 00:00:00.110000 | 163.13 | 89651 | 165.9 | 161.29 | -1.378% |
| BKL | 2018-01-09 00:00:00.110000 | 165.41 | 33347 | 168.99 | 165.26 | -1.248% |
| BKL | 2018-01-09 00:00:00.110000 | 165.41 | 33347 | 168.99 | 165.26 | -1.248% |
| BKL | 2018-01-09 00:00:00.110000 | 165.41 | 33347 | 168.99 | 165.26 | -1.248% |
| BKL | 2018-01-09 00:00:00.110000 | 165.41 | 33347 | 168.99 | 165.26 | -1.248% |
| BKL | 2018-01-08 00:00:00.110000 | 167.5 | 23383 | 169.8 | 167.3 | 0% |
| BKL | 2018-01-08 00:00:00.110000 | 167.5 | 23383 | 169.8 | 167.3 | 0% |
| BKL | 2018-01-08 00:00:00.110000 | 167.5 | 23383 | 169.8 | 167.3 | 0% |
| BKL | 2018-01-08 00:00:00.110000 | 167.5 | 23383 | 169.8 | 167.3 | 0% |
| BKL | 2018-01-05 00:00:00.110000 | 167.5 | 61577 | 171.84 | 167.08 | -2.053% |
| BKL | 2018-01-05 00:00:00.110000 | 167.5 | 61577 | 171.84 | 167.08 | -2.053% |
| BKL | 2018-01-05 00:00:00.110000 | 167.5 | 61577 | 171.84 | 167.08 | -2.053% |
| BKL | 2018-01-05 00:00:00.110000 | 167.5 | 61577 | 171.84 | 167.08 | -2.053% |
| BKL | 2018-01-04 00:00:00.110000 | 171.01 | 36078 | 171.86 | 169.25 | 0.891% |
| BKL | 2018-01-04 00:00:00.110000 | 171.01 | 36078 | 171.86 | 169.25 | 0.891% |
| BKL | 2018-01-04 00:00:00.110000 | 171.01 | 36078 | 171.86 | 169.25 | 0.891% |
| BKL | 2018-01-04 00:00:00.110000 | 171.01 | 36078 | 171.86 | 169.25 | 0.891% |
| BKL | 2018-01-03 00:00:00.110000 | 169.5 | 25369 | 171.59 | 169.42 | -0.13% |
| BKL | 2018-01-03 00:00:00.110000 | 169.5 | 25369 | 171.59 | 169.42 | -0.13% |
| BKL | 2018-01-03 00:00:00.110000 | 169.5 | 25369 | 171.59 | 169.42 | -0.13% |
| BKL | 2018-01-03 00:00:00.110000 | 169.5 | 25369 | 171.59 | 169.42 | -0.13% |
| BKL | 2018-01-02 00:00:00.110000 | 169.72 | 20354 | 171.7 | 168.55 | 0.325% |
| BKL | 2018-01-02 00:00:00.110000 | 169.72 | 20354 | 171.7 | 168.55 | 0.325% |
| BKL | 2018-01-02 00:00:00.110000 | 169.72 | 20354 | 171.7 | 168.55 | 0.325% |
| BKL | 2018-01-02 00:00:00.110000 | 169.72 | 20354 | 171.7 | 168.55 | 0.325% |
| BKL | 2017-12-29 00:00:00.110000 | 169.17 | 31198 | 171.38 | 168.96 | -1.64% |
| BKL | 2017-12-29 00:00:00.110000 | 169.17 | 31198 | 171.38 | 168.96 | -1.64% |
| BKL | 2017-12-29 00:00:00.110000 | 169.17 | 31198 | 171.38 | 168.96 | -1.64% |
| BKL | 2017-12-29 00:00:00.110000 | 169.17 | 31198 | 171.38 | 168.96 | -1.64% |
| BKL | 2017-12-28 00:00:00.110000 | 171.99 | 28173 | 171.99 | 169.81 | 1.373% |
| BKL | 2017-12-28 00:00:00.110000 | 171.99 | 28173 | 171.99 | 169.81 | 1.373% |
| BKL | 2017-12-28 00:00:00.110000 | 171.99 | 28173 | 171.99 | 169.81 | 1.373% |
| BKL | 2017-12-28 00:00:00.110000 | 171.99 | 28173 | 171.99 | 169.81 | 1.373% |
| BKL | 2017-12-27 00:00:00.110000 | 169.66 | 26404 | 172.8 | 169.66 | -0.888% |
| BKL | 2017-12-27 00:00:00.110000 | 169.66 | 26404 | 172.8 | 169.66 | -0.888% |
| BKL | 2017-12-27 00:00:00.110000 | 169.66 | 26404 | 172.8 | 169.66 | -0.888% |
| BKL | 2017-12-27 00:00:00.110000 | 169.66 | 26404 | 172.8 | 169.66 | -0.888% |
| BKL | 2017-12-22 00:00:00.110000 | 171.18 | 28362 | 173.5 | 170.01 | -0.099% |
| BKL | 2017-12-22 00:00:00.110000 | 171.18 | 28362 | 173.5 | 170.01 | -0.099% |
| BKL | 2017-12-22 00:00:00.110000 | 171.18 | 28362 | 173.5 | 170.01 | -0.099% |
| BKL | 2017-12-21 00:00:00.110000 | 171.35 | 87560 | 172.47 | 170.49 | -0.378% |
| BKL | 2017-12-20 00:00:00.110000 | 172.0 | 28081 | 173.4 | 170.5 | -0.428% |
| BKL | 2017-12-19 00:00:00.110000 | 172.74 | 30565 | 173.39 | 171.0 | 0.988% |
| BKL | 2017-12-18 00:00:00.110000 | 171.05 | 47574 | 172.43 | 168.0 | 1.285% |
| BKL | 2017-12-15 00:00:00.110000 | 168.88 | 59107 | 170.89 | 166.69 | -0.065% |
| BKL | 2017-12-14 00:00:00.110000 | 168.99 | 53647 | 172.99 | 167.875 | -1.887% |
| BKL | 2017-12-13 00:00:00.110000 | 172.24 | 49527 | 172.59 | 168.0 | 2.597% |
| BKL | 2017-12-12 00:00:00.110000 | 167.88 | 78342 | 173.715 | 165.02 | -3.512% |
| BKL | 2017-12-11 00:00:00.110000 | 173.99 | 48937 | 174.0 | 170.12 | 0.963% |
| BKL | 2017-12-08 00:00:00.110000 | 172.33 | 50734 | 178.0 | 171.8 | -1.593% |
| BKL | 2017-12-07 00:00:00.110000 | 175.12 | 61389 | 175.98 | 173.78 | 0.644% |
| BKL | 2017-12-06 00:00:00.110000 | 174.0 | 141137 | 174.5 | 169.52 | 1.671% |
| BKL | 2017-12-05 00:00:00.110000 | 171.14 | 82497 | 175.0 | 170.79 | -1.768% |
| BKL | 2017-12-04 00:00:00.110000 | 174.22 | 87484 | 174.97 | 169.32 | 2.555% |
| BKL | 2017-12-01 00:00:00.110000 | 169.88 | 46720 | 170.07 | 166.3 | 1.336% |
| BKL | 2017-11-30 00:00:00.110000 | 167.64 | 74493 | 170.0 | 166.34 | -0.828% |
| BKL | 2017-11-29 00:00:00.110000 | 169.04 | 70031 | 170.04 | 167.895 | 0.499% |
| BKL | 2017-11-28 00:00:00.110000 | 168.2 | 66539 | 168.57 | 166.0 | 0.418% |
| BKL | 2017-11-27 00:00:00.110000 | 167.5 | 55699 | 170.3 | 167.2 | -1.314% |
| BKL | 2017-11-24 00:00:00.110000 | 169.73 | 50835 | 169.74 | 165.0 | 1.018% |
| BKL | 2017-11-23 00:00:00.110000 | 168.02 | 40181 | 168.45 | 165.86 | 0.239% |
| BKL | 2017-11-22 00:00:00.110000 | 167.62 | 91997 | 168.49 | 164.15 | 2.395% |
| BKL | 2017-11-21 00:00:00.110000 | 163.7 | 59351 | 164.2 | 161.77 | 1.174% |
| BKL | 2017-11-17 00:00:00.110000 | 162.13 | 103079 | 168.19 | 161.22 | -3.148% |
| BKL | 2017-11-17 00:00:00.110000 | 162.13 | 103079 | 168.19 | 161.22 | -3.148% |
| BKL | 2017-11-17 00:00:00.110000 | 162.13 | 103079 | 168.19 | 161.22 | -3.148% |
| BKL | 2017-11-16 00:00:00.110000 | 167.4 | 51590 | 168.65 | 166.5 | -0.357% |
| BKL | 2017-11-15 00:00:00.110000 | 168.0 | 96452 | 168.67 | 165.3 | 0% |
| BKL | 2017-11-14 00:00:00.110000 | 168.0 | 100372 | 169.88 | 164.04 | 0.107% |
| BKL | 2017-11-13 00:00:00.110000 | 167.82 | 113409 | 169.0 | 163.1 | 2.894% |
| BKL | 2017-11-10 00:00:00.110000 | 163.1 | 115374 | 168.3 | 162.48 | -3.078% |
| BKL | 2017-11-10 00:00:00.110000 | 163.1 | 115374 | 168.3 | 162.48 | -3.078% |
| BKL | 2017-11-10 00:00:00.110000 | 163.1 | 115374 | 168.3 | 162.48 | -3.078% |
| BKL | 2017-11-09 00:00:00.110000 | 168.28 | 93008 | 170.0 | 165.74 | -0.326% |
| BKL | 2017-11-08 00:00:00.110000 | 168.83 | 164124 | 169.99 | 161.06 | 3.876% |
| BKL | 2017-11-07 00:00:00.110000 | 162.53 | 65720 | 163.0 | 160.9 | 0.526% |
| BKL | 2017-11-06 00:00:00.110000 | 161.68 | 77481 | 162.3 | 159.43 | 1.577% |
| BKL | 2017-11-03 00:00:00.110000 | 159.17 | 99912 | 164.68 | 158.53 | -1.747% |
| BKL | 2017-11-03 00:00:00.110000 | 159.17 | 99912 | 164.68 | 158.53 | -1.747% |
| BKL | 2017-11-03 00:00:00.110000 | 159.17 | 99912 | 164.68 | 158.53 | -1.747% |
| BKL | 2017-11-02 00:00:00.110000 | 162.0 | 130867 | 162.01 | 155.03 | 4.18% |
| BKL | 2017-11-01 00:00:00.110000 | 155.5 | 185565 | 161.17 | 152.58 | -2.642% |
| BKL | 2017-10-31 00:00:00.110000 | 159.72 | 319080 | 165.0 | 155.2 | 1.089% |
| BKL | 2017-10-30 00:00:00.110000 | 158.0 | 169605 | 158.65 | 147.4 | 4.414% |
| BKL | 2017-10-27 00:00:00.110000 | 151.32 | 270586 | 151.81 | 141.17 | 9.891% |
| BKL | 2017-10-27 00:00:00.110000 | 151.32 | 270586 | 151.81 | 141.17 | 9.891% |
| BKL | 2017-10-27 00:00:00.110000 | 151.32 | 270586 | 151.81 | 141.17 | 9.891% |
| BKL | 2017-10-26 00:00:00.110000 | 137.7 | 219253 | 137.96 | 128.83 | 0.467% |
| BKL | 2017-10-25 00:00:00.110000 | 137.06 | 75481 | 141.99 | 137.01 | -2.448% |
| BKL | 2017-10-24 00:00:00.110000 | 140.5 | 70302 | 142.11 | 139.25 | 0.717% |
| BKL | 2017-10-23 00:00:00.110000 | 139.5 | 100556 | 140.05 | 138.05 | 0.693% |
| BKL | 2017-10-20 00:00:00.110000 | 138.54 | 40139 | 139.5 | 137.8 | -0.901% |
| BKL | 2017-10-20 00:00:00.110000 | 138.54 | 40139 | 139.5 | 137.8 | -0.901% |
| BKL | 2017-10-20 00:00:00.110000 | 138.54 | 40139 | 139.5 | 137.8 | -0.901% |
| BKL | 2017-10-19 00:00:00.110000 | 139.8 | 93451 | 139.8 | 136.54 | 1.312% |
| BKL | 2017-10-18 00:00:00.110000 | 137.99 | 84916 | 139.27 | 136.11 | -1.082% |
| BKL | 2017-10-17 00:00:00.110000 | 139.5 | 103590 | 140.0 | 138.5 | -0.029% |
| BKL | 2017-10-16 00:00:00.110000 | 139.54 | 108362 | 139.54 | 135.15 | 3.363% |
| BKL | 2017-10-16 00:00:00.110000 | 139.54 | 108362 | 139.54 | 135.15 | 3.363% |
| BKL | 2017-10-13 00:00:00.110000 | 135.0 | 127125 | 135.23 | 130.11 | 2.273% |
| BKL | 2017-10-13 00:00:00.110000 | 135.0 | 127125 | 135.23 | 130.11 | 2.273% |
| BKL | 2017-10-13 00:00:00.110000 | 135.0 | 127125 | 135.23 | 130.11 | 2.273% |
| BKL | 2017-10-12 00:00:00.110000 | 132.0 | 110499 | 132.25 | 127.95 | 0.763% |
| BKL | 2017-10-11 00:00:00.110000 | 131.0 | 121446 | 131.0 | 124.0 | 6.21% |
| BKL | 2017-10-10 00:00:00.110000 | 123.34 | 95401 | 124.1 | 118.01 | 3.369% |
| BKL | 2017-10-09 00:00:00.110000 | 119.32 | 28790 | 119.69 | 118.26 | 0.548% |
| BKL | 2017-10-06 00:00:00.110000 | 118.67 | 36873 | 119.5 | 118.02 | 0.466% |
| BKL | 2017-10-06 00:00:00.110000 | 118.67 | 36873 | 119.5 | 118.02 | 0.466% |
| BKL | 2017-10-06 00:00:00.110000 | 118.67 | 36873 | 119.5 | 118.02 | 0.466% |
| BKL | 2017-10-05 00:00:00.110000 | 118.12 | 39008 | 118.68 | 115.63 | 1.521% |
| BKL | 2017-10-04 00:00:00.110000 | 116.35 | 33434 | 117.0 | 114.16 | -0.154% |
| BKL | 2017-10-03 00:00:00.110000 | 116.53 | 42781 | 119.48 | 115.5 | -2.034% |
| BKL | 2017-10-02 00:00:00.110000 | 118.95 | 25010 | 119.75 | 117.94 | 0.805% |
| BKL | 2017-09-29 00:00:00.100000 | 118.0 | 43640 | 119.0 | 116.5 | 0.82% |
| BKL | 2017-09-29 00:00:00.100000 | 118.0 | 43640 | 119.0 | 116.5 | 0.82% |
| BKL | 2017-09-29 00:00:00.100000 | 118.0 | 43640 | 119.0 | 116.5 | 0.82% |
| BKL | 2017-09-28 00:00:00.100000 | 117.04 | 50471 | 117.65 | 115.01 | 1.412% |
| BKL | 2017-09-27 00:00:00.100000 | 115.41 | 23050 | 117.0 | 114.7 | -0.078% |
| BKL | 2017-09-26 00:00:00.100000 | 115.5 | 22630 | 116.0 | 114.5 | 0.522% |
| BKL | 2017-09-25 00:00:00.100000 | 114.9 | 65470 | 117.2 | 114.5 | -1.879% |
| BKL | 2017-09-22 00:00:00.100000 | 117.1 | 52137 | 119.0 | 116.22 | -1.506% |
| BKL | 2017-09-22 00:00:00.100000 | 117.1 | 52137 | 119.0 | 116.22 | -1.506% |
| BKL | 2017-09-22 00:00:00.100000 | 117.1 | 52137 | 119.0 | 116.22 | -1.506% |
| BKL | 2017-09-21 00:00:00.100000 | 118.89 | 117190 | 119.92 | 117.28 | 1.833% |
| BKL | 2017-09-20 00:00:00.100000 | 116.75 | 34637 | 117.67 | 115.8 | -1.017% |
| BKL | 2017-09-19 00:00:00.100000 | 117.95 | 64080 | 117.95 | 115.55 | 0.812% |
| BKL | 2017-09-18 00:00:00.100000 | 117.0 | 43637 | 117.0 | 115.01 | 1.828% |
| BKL | 2017-09-15 00:00:00.100000 | 114.9 | 59616 | 115.47 | 113.07 | 0.078% |
| BKL | 2017-09-15 00:00:00.100000 | 114.9 | 59616 | 115.47 | 113.07 | 0.078% |
| BKL | 2017-09-15 00:00:00.100000 | 114.9 | 59616 | 115.47 | 113.07 | 0.078% |
| BKL | 2017-09-14 00:00:00.100000 | 114.81 | 117401 | 116.15 | 113.52 | 0.613% |
| BKL | 2017-09-13 00:00:00.100000 | 114.11 | 36558 | 114.93 | 113.66 | -0.341% |
| BKL | 2017-09-12 00:00:00.100000 | 114.5 | 40106 | 114.5 | 112.3 | -0.409% |
| BKL | 2017-09-11 00:00:00.100000 | 114.97 | 99392 | 115.77 | 112.0 | 2.652% |
| BKL | 2017-09-08 00:00:00.100000 | 112.0 | 52051 | 115.0 | 111.75 | -2.269% |
| BKL | 2017-09-08 00:00:00.100000 | 112.0 | 52051 | 115.0 | 111.75 | -2.269% |
| BKL | 2017-09-08 00:00:00.100000 | 112.0 | 52051 | 115.0 | 111.75 | -2.269% |
| BKL | 2017-09-07 00:00:00.100000 | 114.6 | 60845 | 114.8 | 111.595 | 2.23% |
| BKL | 2017-09-06 00:00:00.100000 | 112.1 | 99305 | 112.1 | 108.01 | 3.005% |
| BKL | 2017-09-05 00:00:00.100000 | 108.83 | 46706 | 109.99 | 108.61 | -0.494% |
| BKL | 2017-09-04 00:00:00.100000 | 109.37 | 54402 | 112.49 | 108.38 | -1.646% |
| BKL | 2017-09-01 00:00:00.100000 | 111.2 | 98667 | 113.23 | 110.2 | -1.584% |
| BKL | 2017-09-01 00:00:00.100000 | 111.2 | 98667 | 113.23 | 110.2 | -1.584% |
| BKL | 2017-09-01 00:00:00.100000 | 111.2 | 98667 | 113.23 | 110.2 | -1.584% |
| BKL | 2017-08-31 00:00:00.100000 | 112.99 | 230288 | 112.99 | 104.6 | 3.187% |
| BKL | 2017-08-30 00:00:00.100000 | 109.5 | 336588 | 109.5 | 99.5 | 11.746% |
| BKL | 2017-08-29 00:00:00.100000 | 97.99 | 247761 | 98.46 | 91.28 | 7.481% |
| BKL | 2017-08-28 00:00:00.100000 | 91.17 | 44526 | 91.58 | 88.3 | 2.323% |
| BKL | 2017-08-25 00:00:00.100000 | 89.1 | 48192 | 89.19 | 87.5 | 2.109% |
| BKL | 2017-08-25 00:00:00.100000 | 89.1 | 48192 | 89.19 | 87.5 | 2.109% |
| BKL | 2017-08-25 00:00:00.100000 | 89.1 | 48192 | 89.19 | 87.5 | 2.109% |
| BKL | 2017-08-24 00:00:00.100000 | 87.26 | 67595 | 88.6 | 87.2 | -1.845% |
| BKL | 2017-08-23 00:00:00.100000 | 88.9 | 28306 | 91.5 | 88.8 | -1.277% |
| BKL | 2017-08-22 00:00:00.100000 | 90.05 | 32941 | 91.23 | 89.51 | -0.431% |
| BKL | 2017-08-21 00:00:00.100000 | 90.44 | 23890 | 92.8 | 90.34 | -2.721% |
| BKL | 2017-08-18 00:00:00.100000 | 92.97 | 49140 | 92.97 | 89.3 | 2.176% |
| BKL | 2017-08-18 00:00:00.100000 | 92.97 | 49140 | 92.97 | 89.3 | 2.176% |
| BKL | 2017-08-18 00:00:00.100000 | 92.97 | 49140 | 92.97 | 89.3 | 2.176% |
| BKL | 2017-08-17 00:00:00.100000 | 90.99 | 87644 | 91.65 | 87.4 | 4.287% |
| BKL | 2017-08-16 00:00:00.100000 | 87.25 | 66727 | 89.4 | 87.04 | -2.021% |
| BKL | 2017-08-15 00:00:00.100000 | 89.05 | 24305 | 90.0 | 88.5 | -0.447% |
| BKL | 2017-08-14 00:00:00.100000 | 89.45 | 31935 | 89.73 | 88.11 | 1.073% |
| BKL | 2017-08-11 00:00:00.100000 | 88.5 | 34660 | 88.79 | 87.21 | -0.371% |
| BKL | 2017-08-11 00:00:00.100000 | 88.5 | 34660 | 88.79 | 87.21 | -0.371% |
| BKL | 2017-08-11 00:00:00.100000 | 88.5 | 34660 | 88.79 | 87.21 | -0.371% |
| BKL | 2017-08-10 00:00:00.100000 | 88.83 | 38054 | 89.78 | 87.77 | 0.305% |
| BKL | 2017-08-09 00:00:00.100000 | 88.56 | 27051 | 90.43 | 88.39 | -0.662% |
| BKL | 2017-08-08 00:00:00.100000 | 89.15 | 51647 | 91.25 | 87.6 | -2.183% |
| BKL | 2017-08-07 00:00:00.100000 | 91.14 | 44521 | 91.88 | 87.62 | 4.029% |
| BKL | 2017-08-04 00:00:00.100000 | 87.61 | 38744 | 87.71 | 87.0 | 0.701% |
| BKL | 2017-08-04 00:00:00.100000 | 87.61 | 38744 | 87.71 | 87.0 | 0.701% |
| BKL | 2017-08-04 00:00:00.100000 | 87.61 | 38744 | 87.71 | 87.0 | 0.701% |
| BKL | 2017-08-03 00:00:00.100000 | 87.0 | 47194 | 88.4 | 86.94 | -1.103% |
| BKL | 2017-08-02 00:00:00.100000 | 87.97 | 21094 | 88.47 | 87.86 | 0.331% |
| BKL | 2017-08-01 00:00:00.100000 | 87.68 | 31522 | 88.5 | 87.55 | -0.927% |
| BKL | 2017-07-31 00:00:00.100000 | 88.5 | 22268 | 88.85 | 88.41 | -0.338% |
| BKL | 2017-07-28 00:00:00.100000 | 88.8 | 56707 | 89.46 | 88.55 | -0.303% |
| BKL | 2017-07-27 00:00:00.100000 | 89.07 | 29624 | 89.96 | 89.0 | -1.033% |
| BKL | 2017-07-26 00:00:00.100000 | 90.0 | 45086 | 91.47 | 89.65 | -0.487% |
| BKL | 2017-07-25 00:00:00.100000 | 90.44 | 52906 | 91.0 | 88.92 | 1.618% |
| BKL | 2017-07-24 00:00:00.100000 | 89.0 | 73191 | 90.05 | 88.53 | -1.067% |
| BKL | 2017-07-21 00:00:00.100000 | 89.96 | 59027 | 91.59 | 89.96 | -1.23% |
| BKL | 2017-07-20 00:00:00.100000 | 91.08 | 60121 | 92.14 | 91.0 | -0.459% |
| BKL | 2017-07-19 00:00:00.100000 | 91.5 | 39488 | 91.97 | 90.05 | 0.011% |
| BKL | 2017-07-18 00:00:00.100000 | 91.49 | 68203 | 94.0 | 91.05 | -2.67% |
| BKL | 2017-07-17 00:00:00.100000 | 94.0 | 71694 | 96.03 | 93.5 | -2.53% |
| BKL | 2017-07-14 00:00:00.100000 | 96.44 | 33438 | 96.72 | 95.56 | 0.815% |
| BKL | 2017-07-13 00:00:00.100000 | 95.66 | 23958 | 95.85 | 94.75 | 0.684% |
| BKL | 2017-07-12 00:00:00.100000 | 95.01 | 46555 | 95.69 | 94.91 | -0.294% |
| BKL | 2017-07-11 00:00:00.100000 | 95.29 | 29312 | 97.0 | 95.19 | -0.667% |
| BKL | 2017-07-10 00:00:00.100000 | 95.93 | 24379 | 97.17 | 95.02 | 0.852% |
| BKL | 2017-07-07 00:00:00.100000 | 95.12 | 39859 | 95.46 | 94.12 | -0.335% |
| BKL | 2017-07-06 00:00:00.100000 | 95.44 | 53704 | 99.4 | 95.1 | -2.543% |
| BKL | 2017-07-05 00:00:00.100000 | 97.93 | 46670 | 99.79 | 97.5 | 0.123% |
| BKL | 2017-07-04 00:00:00.100000 | 97.81 | 97927 | 101.88 | 97.32 | -1.609% |
| BKL | 2017-07-03 00:00:00.100000 | 99.41 | 91419 | 99.92 | 96.1 | 3.725% |
| BKL | 2017-06-30 00:00:00.100000 | 95.84 | 85676 | 96.32 | 94.52 | 0.863% |
| BKL | 2017-06-29 00:00:00.100000 | 95.02 | 78034 | 96.15 | 93.9 | 1.247% |
| BKL | 2017-06-28 00:00:00.100000 | 93.85 | 69168 | 93.85 | 89.65 | 4.498% |
| BKL | 2017-06-27 00:00:00.100000 | 89.81 | 121182 | 92.0 | 89.46 | -4.407% |
| BKL | 2017-06-26 00:00:00.100000 | 93.95 | 35533 | 94.7 | 93.17 | 0.481% |
| BKL | 2017-06-23 00:00:00.100000 | 93.5 | 63339 | 94.48 | 91.725 | 1.63% |
| BKL | 2017-06-22 00:00:00.100000 | 92.0 | 36320 | 92.63 | 90.46 | 1.512% |
| BKL | 2017-06-21 00:00:00.100000 | 90.63 | 50061 | 91.49 | 90.1 | -1.231% |
| BKL | 2017-06-20 00:00:00.100000 | 91.76 | 73519 | 93.86 | 90.43 | 1.482% |
| BKL | 2017-06-19 00:00:00.100000 | 90.42 | 98223 | 92.5 | 89.58 | -1.632% |
| BKL | 2017-06-16 00:00:00.100000 | 91.92 | 78928 | 91.92 | 87.54 | 4.573% |
| BKL | 2017-06-15 00:00:00.100000 | 87.9 | 87127 | 89.52 | 86.4 | -0.723% |
| BKL | 2017-06-14 00:00:00.100000 | 88.54 | 76938 | 88.7 | 86.49 | 1.77% |
| BKL | 2017-06-13 00:00:00.100000 | 87.0 | 80558 | 88.35 | 86.27 | -1.65% |
| BKL | 2017-06-09 00:00:00.100000 | 88.46 | 87519 | 91.46 | 88.25 | -1.151% |
| BKL | 2017-06-08 00:00:00.100000 | 89.49 | 91679 | 90.15 | 88.28 | 0.551% |
| BKL | 2017-06-07 00:00:00.100000 | 89.0 | 177120 | 93.06 | 88.18 | -3.638% |
| BKL | 2017-06-06 00:00:00.100000 | 92.36 | 107342 | 96.1 | 92.36 | -3.772% |
| BKL | 2017-06-05 00:00:00.100000 | 95.98 | 100279 | 98.65 | 95.88 | -2.35% |
| BKL | 2017-06-02 00:00:00.100000 | 98.29 | 150461 | 102.76 | 98.1 | -2.004% |
| BKL | 2017-06-01 00:00:00.100000 | 100.3 | 60428 | 102.77 | 100.3 | -1.686% |
| BKL | 2017-05-31 00:00:00.100000 | 102.02 | 54705 | 105.39 | 101.87 | -1.43% |
| BKL | 2017-05-30 00:00:00.100000 | 103.5 | 40032 | 105.9 | 103.34 | -1.052% |
| BKL | 2017-05-29 00:00:00.100000 | 104.6 | 32769 | 107.89 | 104.57 | -2.216% |
| BKL | 2017-05-26 00:00:00.100000 | 106.97 | 19030 | 108.55 | 106.63 | -0.558% |
| BKL | 2017-05-25 00:00:00.100000 | 107.57 | 27902 | 109.2 | 106.08 | -0.61% |
| BKL | 2017-05-24 00:00:00.100000 | 108.23 | 32561 | 108.63 | 107.04 | 1.873% |
| BKL | 2017-05-23 00:00:00.100000 | 106.24 | 34930 | 108.5 | 105.19 | 1.181% |
| BKL | 2017-05-22 00:00:00.100000 | 105.0 | 42489 | 105.99 | 104.565 | -0.596% |
| BKL | 2017-05-19 00:00:00.100000 | 105.63 | 18211 | 106.0 | 104.55 | 0.985% |
| BKL | 2017-05-18 00:00:00.100000 | 104.6 | 68633 | 107.0 | 103.0 | -0.891% |
| BKL | 2017-05-17 00:00:00.100000 | 105.54 | 20204 | 107.22 | 105.41 | -1.364% |
| BKL | 2017-05-16 00:00:00.100000 | 107.0 | 37771 | 107.5 | 105.12 | 1.614% |
| BKL | 2017-05-15 00:00:00.100000 | 105.3 | 36919 | 108.57 | 104.27 | -2.138% |
| BKL | 2017-05-12 00:00:00.100000 | 107.6 | 30405 | 110.0 | 107.0 | -1.887% |
| BKL | 2017-05-11 00:00:00.100000 | 109.67 | 18484 | 110.15 | 109.29 | 0.348% |
| BKL | 2017-05-10 00:00:00.100000 | 109.29 | 34270 | 111.19 | 108.47 | -0.374% |
| BKL | 2017-05-09 00:00:00.100000 | 109.7 | 32676 | 111.06 | 108.0 | 0.827% |
| BKL | 2017-05-08 00:00:00.100000 | 108.8 | 52341 | 111.22 | 108.65 | -0.165% |
| BKL | 2017-05-05 00:00:00.100000 | 108.98 | 48253 | 112.17 | 107.66 | -2.818% |
| BKL | 2017-05-04 00:00:00.100000 | 112.14 | 50531 | 114.2 | 111.79 | -0.761% |
| BKL | 2017-05-03 00:00:00.100000 | 113.0 | 64698 | 113.74 | 111.0 | 2.05% |
| BKL | 2017-05-02 00:00:00.100000 | 110.73 | 70496 | 111.01 | 106.54 | 3.554% |
| BKL | 2017-05-01 00:00:00.100000 | 106.93 | 55537 | 107.53 | 105.02 | 0.3% |
| BKL | 2017-04-28 00:00:00.100000 | 106.61 | 81775 | 107.0 | 105.0 | 0.113% |
| BKL | 2017-04-27 00:00:00.100000 | 106.49 | 157916 | 108.59 | 99.25 | 3.862% |
| BKL | 2017-04-26 00:00:00.100000 | 102.53 | 68540 | 106.5 | 101.52 | -1.895% |
| BKL | 2017-04-24 00:00:00.100000 | 104.51 | 32740 | 105.08 | 103.0 | 0.539% |
| BKL | 2017-04-21 00:00:00.100000 | 103.95 | 43886 | 105.0 | 103.95 | 0.202% |
| BKL | 2017-04-20 00:00:00.100000 | 103.74 | 41214 | 103.74 | 102.12 | 0.738% |
| BKL | 2017-04-19 00:00:00.100000 | 102.98 | 53375 | 104.81 | 102.98 | -1.914% |
| BKL | 2017-04-18 00:00:00.100000 | 104.99 | 60048 | 108.1 | 103.1 | -2.634% |
| BKL | 2017-04-13 00:00:00.100000 | 107.83 | 37795 | 108.4 | 106.78 | 0.326% |
| BKL | 2017-04-12 00:00:00.100000 | 107.48 | 48618 | 108.99 | 107.48 | -0.306% |
| BKL | 2017-04-11 00:00:00.100000 | 107.81 | 68029 | 107.92 | 105.35 | 1.708% |
| BKL | 2017-04-10 00:00:00.100000 | 106.0 | 26828 | 108.75 | 106.0 | -1.533% |
| BKL | 2017-04-07 00:00:00.100000 | 107.65 | 38272 | 110.88 | 106.12 | -2.021% |
| BKL | 2017-04-06 00:00:00.100000 | 109.87 | 20302 | 110.12 | 109.01 | -0.009% |
| BKL | 2017-04-05 00:00:00.100000 | 109.88 | 56466 | 110.86 | 108.39 | -0.561% |
| BKL | 2017-04-04 00:00:00.100000 | 110.5 | 28892 | 110.81 | 109.2 | 0.473% |
| BKL | 2017-04-03 00:00:00.100000 | 109.98 | 56093 | 112.5 | 109.84 | -2.275% |
| BKL | 2017-03-31 00:00:00.110000 | 112.54 | 29099 | 113.98 | 112.22 | -0.337% |
| BKL | 2017-03-30 00:00:00.110000 | 112.92 | 68169 | 116.0 | 112.17 | -2.318% |
| BKL | 2017-03-29 00:00:00.110000 | 115.6 | 55320 | 118.7 | 115.51 | -2.2% |
| BKL | 2017-03-28 00:00:00.110000 | 118.2 | 41156 | 118.71 | 117.67 | 0.144% |
| BKL | 2017-03-27 00:00:00.110000 | 118.03 | 68383 | 118.52 | 116.9 | 0.144% |
| BKL | 2017-03-24 00:00:00.110000 | 117.86 | 41603 | 119.29 | 117.81 | 0.306% |
| BKL | 2017-03-23 00:00:00.110000 | 117.5 | 87546 | 118.27 | 116.01 | 1.032% |
| BKL | 2017-03-22 00:00:00.110000 | 116.3 | 152350 | 117.07 | 112.91 | 2.305% |
| BKL | 2017-03-21 00:00:00.110000 | 113.68 | 487302 | 119.68 | 102.85 | 13.114% |
| BKL | 2017-03-20 00:00:00.110000 | 100.5 | 119365 | 100.9 | 98.0 | 1.834% |
| BKL | 2017-03-17 00:00:00.110000 | 98.69 | 264653 | 102.46 | 98.69 | -2.768% |
| BKL | 2017-03-16 00:00:00.110000 | 101.5 | 82646 | 101.7 | 99.51 | 2.525% |
| BKL | 2017-03-15 00:00:00.110000 | 99.0 | 72022 | 101.0 | 98.4 | -0.572% |
| BKL | 2017-03-14 00:00:00.110000 | 99.57 | 64276 | 100.5 | 99.55 | -0.649% |
| BKL | 2017-03-13 00:00:00.110000 | 100.22 | 38475 | 102.47 | 100.15 | -1.841% |
| BKL | 2017-03-10 00:00:00.110000 | 102.1 | 33724 | 102.61 | 100.25 | 1.978% |
| BKL | 2017-03-09 00:00:00.110000 | 100.12 | 33622 | 101.5 | 100.0 | -0.13% |
| BKL | 2017-03-08 00:00:00.110000 | 100.25 | 43336 | 101.5 | 100.05 | -1.056% |
| BKL | 2017-03-07 00:00:00.110000 | 101.32 | 38324 | 108.79 | 101.05 | -0.764% |
| BKL | 2017-03-06 00:00:00.110000 | 102.1 | 24359 | 103.0 | 102.0 | -0.283% |
| BKL | 2017-03-03 00:00:00.110000 | 102.39 | 31134 | 103.95 | 102.39 | -1.897% |
| BKL | 2017-03-02 00:00:00.110000 | 104.37 | 52263 | 104.5 | 102.17 | 2.959% |
| BKL | 2017-03-01 00:00:00.110000 | 101.37 | 64598 | 103.7 | 101.05 | -1.102% |
| BKL | 2017-02-28 00:00:00.110000 | 102.5 | 77279 | 103.89 | 102.5 | -0.34% |
| BKL | 2017-02-27 00:00:00.110000 | 102.85 | 71007 | 103.65 | 102.04 | 0.097% |
| BKL | 2017-02-24 00:00:00.110000 | 102.75 | 54715 | 103.8 | 101.07 | -0.194% |
| BKL | 2017-02-23 00:00:00.110000 | 102.95 | 138393 | 104.53 | 100.5 | -1.512% |
| BKL | 2017-02-22 00:00:00.110000 | 104.53 | 282219 | 111.31 | 102.44 | -10.336% |
| BKL | 2017-02-21 00:00:00.110000 | 116.58 | 59774 | 118.5 | 115.66 | -1.487% |
| BKL | 2017-02-20 00:00:00.110000 | 118.34 | 43045 | 118.72 | 117.43 | 0.39% |
| BKL | 2017-02-17 00:00:00.110000 | 117.88 | 24366 | 119.25 | 117.36 | -0.724% |
| BKL | 2017-02-16 00:00:00.110000 | 118.74 | 41995 | 118.99 | 115.2 | 2.353% |
| BKL | 2017-02-15 00:00:00.110000 | 116.01 | 67986 | 119.6 | 115.55 | -1.226% |
| BKL | 2017-02-14 00:00:00.110000 | 117.45 | 98876 | 119.85 | 115.0 | 2.13% |
| BKL | 2017-02-13 00:00:00.110000 | 115.0 | 92989 | 117.14 | 114.73 | -1.693% |
| BKL | 2017-02-10 00:00:00.110000 | 116.98 | 34291 | 117.0 | 115.0 | 1.801% |
| BKL | 2017-02-09 00:00:00.110000 | 114.91 | 43387 | 116.67 | 113.83 | 0.174% |
| BKL | 2017-02-08 00:00:00.110000 | 114.71 | 25703 | 115.41 | 113.0 | 0.623% |
| BKL | 2017-02-07 00:00:00.110000 | 114.0 | 18394 | 114.39 | 113.18 | 0.22% |
| BKL | 2017-02-06 00:00:00.110000 | 113.75 | 49454 | 115.5 | 113.04 | -1.31% |
| BKL | 2017-02-03 00:00:00.110000 | 115.26 | 34355 | 116.77 | 113.05 | 2.272% |
| BKL | 2017-02-02 00:00:00.110000 | 112.7 | 49941 | 114.11 | 111.5 | -0.967% |
| BKL | 2017-02-01 00:00:00.110000 | 113.8 | 37766 | 115.0 | 113.8 | -1.472% |
| BKL | 2017-01-31 00:00:00.110000 | 115.5 | 47610 | 116.98 | 115.36 | -0.483% |
| BKL | 2017-01-30 00:00:00.110000 | 116.06 | 44591 | 117.57 | 116.0 | -1.074% |
| BKL | 2017-01-27 00:00:00.110000 | 117.32 | 22852 | 117.47 | 115.68 | 0.334% |
| BKL | 2017-01-25 00:00:00.110000 | 116.93 | 20790 | 117.9 | 116.36 | -0.434% |
| BKL | 2017-01-24 00:00:00.110000 | 117.44 | 25857 | 117.98 | 117.22 | -0.458% |
| BKL | 2017-01-23 00:00:00.110000 | 117.98 | 64645 | 118.3 | 115.42 | -0.017% |
| BKL | 2017-01-20 00:00:00.110000 | 118.0 | 40035 | 118.81 | 116.01 | -0.085% |
| BKL | 2017-01-19 00:00:00.110000 | 118.1 | 63279 | 118.8 | 117.83 | 0.17% |
| BKL | 2017-01-18 00:00:00.110000 | 117.9 | 62182 | 118.0 | 117.04 | 0.847% |
| BKL | 2017-01-17 00:00:00.110000 | 116.91 | 76343 | 118.5 | 116.08 | 0.811% |
| BKL | 2017-01-16 00:00:00.110000 | 115.97 | 43916 | 117.12 | 115.87 | -0.129% |
| BKL | 2017-01-13 00:00:00.110000 | 116.12 | 116829 | 117.18 | 113.53 | 2.761% |
| BKL | 2017-01-12 00:00:00.110000 | 113.0 | 133677 | 113.45 | 108.735 | 4.697% |
| BKL | 2017-01-11 00:00:00.110000 | 107.93 | 49569 | 109.54 | 107.29 | -0.369% |
| BKL | 2017-01-10 00:00:00.110000 | 108.33 | 64340 | 111.85 | 108.12 | -1.285% |
| BKL | 2017-01-09 00:00:00.110000 | 109.74 | 45598 | 111.17 | 108.5 | 1.162% |
| BKL | 2017-01-06 00:00:00.110000 | 108.48 | 51737 | 109.97 | 107.5 | -0.11% |
| BKL | 2017-01-05 00:00:00.110000 | 108.6 | 48775 | 111.87 | 107.5 | -1.63% |
| BKL | 2017-01-04 00:00:00.110000 | 110.4 | 87980 | 111.13 | 107.2 | 3.458% |
| BKL | 2017-01-03 00:00:00.110000 | 106.71 | 61540 | 107.78 | 103.7 | 3.241% |
| BKL | 2016-12-30 00:00:00.110000 | 103.36 | 34388 | 106.0 | 103.36 | -2.168% |
| BKL | 2016-12-29 00:00:00.110000 | 105.65 | 22477 | 105.8 | 103.61 | 0.811% |
| BKL | 2016-12-28 00:00:00.110000 | 104.8 | 38056 | 105.34 | 103.17 | 1.58% |
| BKL | 2016-12-23 00:00:00.110000 | 103.17 | 18722 | 105.43 | 103.02 | -0.817% |
| BKL | 2016-12-22 00:00:00.110000 | 104.02 | 46294 | 105.0 | 102.85 | 1.138% |
| BKL | 2016-12-21 00:00:00.110000 | 102.85 | 41977 | 103.76 | 101.11 | 0.273% |
| BKL | 2016-12-20 00:00:00.110000 | 102.57 | 84114 | 104.96 | 102.35 | -2.277% |
| BKL | 2016-12-19 00:00:00.110000 | 104.96 | 33390 | 105.67 | 104.64 | 0.153% |
| BKL | 2016-12-16 00:00:00.110000 | 104.8 | 80645 | 107.33 | 104.8 | -1.29% |
| BKL | 2016-12-15 00:00:00.110000 | 106.17 | 43531 | 109.4 | 105.84 | -1.921% |
| BKL | 2016-12-14 00:00:00.110000 | 108.25 | 37264 | 109.37 | 107.9 | 0.791% |
| BKL | 2016-12-13 00:00:00.110000 | 107.4 | 44512 | 108.7 | 107.0 | 0% |
| BKL | 2016-12-12 00:00:00.110000 | 107.4 | 51572 | 110.07 | 107.3 | -2.364% |
| BKL | 2016-12-09 00:00:00.110000 | 110.0 | 59065 | 111.15 | 109.15 | 1.354% |
| BKL | 2016-12-08 00:00:00.110000 | 108.53 | 47938 | 110.85 | 108.33 | -0.028% |
| BKL | 2016-12-07 00:00:00.110000 | 108.56 | 73709 | 110.0 | 108.09 | 0% |
| BKL | 2016-12-06 00:00:00.110000 | 108.56 | 51246 | 110.2 | 108.56 | 0.175% |
| BKL | 2016-12-05 00:00:00.110000 | 108.37 | 119946 | 111.115 | 107.55 | -1.812% |
| BKL | 2016-12-02 00:00:00.110000 | 110.37 | 200942 | 116.0 | 107.0 | -3.607% |
| BKL | 2016-12-01 00:00:00.110000 | 114.5 | 74792 | 118.77 | 114.19 | -3.579% |
| BKL | 2016-11-30 00:00:00.110000 | 118.75 | 72165 | 118.78 | 117.0 | 0.203% |
| BKL | 2016-11-29 00:00:00.110000 | 118.51 | 68173 | 118.99 | 116.01 | 0.543% |
| BKL | 2016-11-28 00:00:00.110000 | 117.87 | 55879 | 118.0 | 115.935 | 1.761% |
| BKL | 2016-11-25 00:00:00.110000 | 115.83 | 42571 | 116.67 | 113.7 | 1.356% |
| BKL | 2016-11-24 00:00:00.110000 | 114.28 | 36681 | 114.65 | 113.29 | -0.323% |
| BKL | 2016-11-23 00:00:00.110000 | 114.65 | 66881 | 114.66 | 113.0 | 1.04% |
| BKL | 2016-11-22 00:00:00.110000 | 113.47 | 72158 | 114.95 | 113.32 | 0.15% |
| BKL | 2016-11-21 00:00:00.110000 | 113.3 | 64518 | 114.77 | 113.1 | -1.039% |
| BKL | 2016-11-18 00:00:00.110000 | 114.49 | 69793 | 115.81 | 113.5 | 0.606% |
| BKL | 2016-11-17 00:00:00.110000 | 113.8 | 173053 | 120.71 | 113.8 | -5.56% |
| BKL | 2016-11-16 00:00:00.110000 | 120.5 | 136707 | 120.8 | 116.26 | 1.261% |
| BKL | 2016-11-15 00:00:00.110000 | 119.0 | 145631 | 119.0 | 113.3 | 2.207% |
| BKL | 2016-11-14 00:00:00.110000 | 116.43 | 26371 | 117.74 | 116.08 | -0.274% |
| BKL | 2016-11-11 00:00:00.110000 | 116.75 | 45444 | 118.25 | 115.14 | -0.086% |
| BKL | 2016-11-10 00:00:00.110000 | 116.85 | 79476 | 118.59 | 116.05 | 3.508% |
| BKL | 2016-11-09 00:00:00.110000 | 112.89 | 77979 | 119.05 | 111.95 | -3.915% |
| BKL | 2016-11-08 00:00:00.110000 | 117.49 | 62854 | 117.49 | 114.51 | 2.602% |
| BKL | 2016-11-07 00:00:00.110000 | 114.51 | 63845 | 115.47 | 111.85 | 2.709% |
| BKL | 2016-11-04 00:00:00.110000 | 111.49 | 40780 | 111.99 | 111.0 | -0.081% |
| BKL | 2016-11-03 00:00:00.110000 | 111.58 | 45325 | 113.5 | 111.5 | -1.674% |
| BKL | 2016-11-02 00:00:00.110000 | 113.48 | 64072 | 114.59 | 111.3 | -0.447% |
| BKL | 2016-11-01 00:00:00.110000 | 113.99 | 166110 | 114.0 | 110.45 | 1.704% |
| BKL | 2016-10-31 00:00:00.110000 | 112.08 | 188763 | 113.47 | 107.0 | 3.932% |
| BKL | 2016-10-28 00:00:00.110000 | 107.84 | 160539 | 108.35 | 106.0 | 1.986% |
| BKL | 2016-10-27 00:00:00.110000 | 105.74 | 374712 | 106.08 | 97.91 | 1.293% |
| BKL | 2016-10-26 00:00:00.110000 | 104.39 | 252809 | 111.365 | 104.26 | -6.326% |
| BKL | 2016-10-25 00:00:00.110000 | 111.44 | 109317 | 113.18 | 111.0 | -1.136% |
| BKL | 2016-10-24 00:00:00.110000 | 112.72 | 56870 | 114.4 | 112.5 | -1.46% |
| BKL | 2016-10-21 00:00:00.110000 | 114.39 | 76855 | 114.9 | 112.7 | 1.158% |
| BKL | 2016-10-20 00:00:00.110000 | 113.08 | 129135 | 113.42 | 111.0 | 0.982% |
| BKL | 2016-10-19 00:00:00.110000 | 111.98 | 199589 | 113.9 | 109.55 | -0.806% |
| BKL | 2016-10-18 00:00:00.110000 | 112.89 | 234173 | 116.85 | 112.45 | -3.223% |
| BKL | 2016-10-17 00:00:00.110000 | 116.65 | 136967 | 120.15 | 116.0 | 0.76% |
| BKL | 2016-10-14 00:00:00.110000 | 115.77 | 128229 | 121.25 | 115.44 | -2.918% |
| BKL | 2016-10-13 00:00:00.110000 | 119.25 | 185811 | 119.7 | 113.51 | 3.804% |
| BKL | 2016-10-12 00:00:00.110000 | 114.88 | 127489 | 115.4 | 111.02 | 2.59% |
| BKL | 2016-10-11 00:00:00.110000 | 111.98 | 78309 | 114.0 | 111.9 | -0.903% |
| BKL | 2016-10-10 00:00:00.110000 | 113.0 | 72308 | 114.99 | 112.8 | -0.86% |
| BKL | 2016-10-07 00:00:00.110000 | 113.98 | 84578 | 115.86 | 113.41 | -0.887% |
| BKL | 2016-10-06 00:00:00.110000 | 115.0 | 90680 | 116.29 | 115.0 | -0.234% |
| BKL | 2016-10-05 00:00:00.110000 | 115.27 | 150312 | 117.21 | 115.21 | -0.432% |
| BKL | 2016-10-04 00:00:00.110000 | 115.77 | 146173 | 117.7 | 115.235 | -1.017% |
| BKL | 2016-10-03 00:00:00.110000 | 116.96 | 88059 | 118.64 | 116.35 | 0.326% |
| BKL | 2016-09-30 00:00:00.100000 | 116.58 | 138485 | 118.75 | 116.18 | -2.395% |
| BKL | 2016-09-29 00:00:00.100000 | 119.44 | 128578 | 120.21 | 116.7 | 2.815% |
| BKL | 2016-09-28 00:00:00.100000 | 116.17 | 83418 | 117.44 | 115.61 | 0.406% |
| BKL | 2016-09-27 00:00:00.100000 | 115.7 | 89221 | 118.19 | 115.7 | -2.272% |
| BKL | 2016-09-26 00:00:00.100000 | 118.39 | 116194 | 119.53 | 116.2 | 0.569% |
| BKL | 2016-09-23 00:00:00.100000 | 117.72 | 156920 | 119.53 | 115.2 | 0.65% |
| BKL | 2016-09-22 00:00:00.100000 | 116.96 | 102191 | 117.9 | 116.2 | 0.086% |
| BKL | 2016-09-21 00:00:00.100000 | 116.86 | 104109 | 118.38 | 116.1 | -1.6% |
| BKL | 2016-09-20 00:00:00.100000 | 118.76 | 119805 | 123.65 | 118.6 | -4.349% |
| BKL | 2016-09-19 00:00:00.100000 | 124.16 | 52015 | 126.0 | 122.49 | -3.7% |
| BKL | 2016-09-16 00:00:00.100000 | 128.93 | 163767 | 128.93 | 118.3 | 9.013% |
| BKL | 2016-09-15 00:00:00.100000 | 118.27 | 89303 | 118.27 | 115.0 | 1.957% |
| BKL | 2016-09-14 00:00:00.100000 | 116.0 | 103463 | 118.51 | 115.71 | -2.496% |
| BKL | 2016-09-13 00:00:00.100000 | 118.97 | 125461 | 119.24 | 117.6 | 1.945% |
| BKL | 2016-09-12 00:00:00.100000 | 116.7 | 143323 | 117.99 | 114.2 | -0.086% |
| BKL | 2016-09-09 00:00:00.100000 | 116.8 | 183457 | 118.91 | 114.62 | -0.874% |
| BKL | 2016-09-08 00:00:00.100000 | 117.83 | 249080 | 124.38 | 117.69 | -5.342% |
| BKL | 2016-09-07 00:00:00.100000 | 124.48 | 243500 | 125.99 | 120.6 | 3.08% |
| BKL | 2016-09-06 00:00:00.100000 | 120.76 | 174575 | 120.76 | 112.53 | 3.594% |
| BKL | 2016-09-05 00:00:00.100000 | 116.57 | 164387 | 121.01 | 115.5 | -2.68% |
| BKL | 2016-09-02 00:00:00.100000 | 119.78 | 164995 | 121.2 | 119.6 | -0.894% |
| BKL | 2016-09-01 00:00:00.100000 | 120.86 | 173083 | 124.1 | 120.02 | -2.042% |
| BKL | 2016-08-31 00:00:00.100000 | 123.38 | 176037 | 126.97 | 123.15 | -1.768% |
| BKL | 2016-08-30 00:00:00.100000 | 125.6 | 114157 | 129.38 | 125.6 | -0.946% |
| BKL | 2016-08-29 00:00:00.100000 | 126.8 | 156091 | 131.03 | 126.7 | -1.705% |
| BKL | 2016-08-26 00:00:00.100000 | 129.0 | 250024 | 130.83 | 123.1 | 3.982% |
| BKL | 2016-08-25 00:00:00.100000 | 124.06 | 462189 | 130.47 | 123.285 | -4.201% |
| BKL | 2016-08-24 00:00:00.100000 | 129.5 | 929279 | 165.8 | 128.555 | -19.49% |
| BKL | 2016-08-23 00:00:00.100000 | 160.85 | 104214 | 164.0 | 160.5 | 0% |
| BKL | 2016-08-22 00:00:00.100000 | 160.85 | 81872 | 164.8 | 159.8 | -2.397% |
| BKL | 2016-08-19 00:00:00.100000 | 164.8 | 149679 | 166.26 | 161.56 | 0.98% |
| BKL | 2016-08-18 00:00:00.100000 | 163.2 | 62716 | 163.88 | 159.01 | 0.99% |
| BKL | 2016-08-17 00:00:00.100000 | 161.6 | 68279 | 165.61 | 161.24 | -1.894% |
| BKL | 2016-08-16 00:00:00.100000 | 164.72 | 77366 | 166.8 | 161.55 | 1.554% |
| BKL | 2016-08-15 00:00:00.100000 | 162.2 | 44052 | 165.15 | 161.55 | -1.697% |
| BKL | 2016-08-12 00:00:00.100000 | 165.0 | 123245 | 165.0 | 157.5 | 4.789% |
| BKL | 2016-08-11 00:00:00.100000 | 157.46 | 54073 | 157.89 | 155.05 | 0.549% |
| BKL | 2016-08-10 00:00:00.100000 | 156.6 | 60680 | 157.45 | 153.99 | 0.526% |
| BKL | 2016-08-09 00:00:00.100000 | 155.78 | 54502 | 157.2 | 153.31 | 1.031% |
| BKL | 2016-08-08 00:00:00.100000 | 154.19 | 68417 | 158.9 | 153.16 | -1.552% |
| BKL | 2016-08-05 00:00:00.100000 | 156.62 | 165194 | 158.73 | 153.435 | 2.54% |
| BKL | 2016-08-04 00:00:00.100000 | 152.74 | 65493 | 154.7 | 151.32 | 3.05% |
| BKL | 2016-08-03 00:00:00.100000 | 148.22 | 75317 | 150.5 | 147.0 | -1.515% |
| BKL | 2016-08-02 00:00:00.100000 | 150.5 | 82684 | 154.55 | 150.5 | -2.652% |
| BKL | 2016-08-01 00:00:00.100000 | 154.6 | 69752 | 159.2 | 154.1 | -1.616% |
| BKL | 2016-07-29 00:00:00.100000 | 157.14 | 92978 | 159.005 | 156.0 | 1.571% |
| BKL | 2016-07-28 00:00:00.100000 | 154.71 | 106629 | 159.18 | 154.495 | -2.545% |
| BKL | 2016-07-27 00:00:00.100000 | 158.75 | 81996 | 159.85 | 157.22 | 0.044% |
| BKL | 2016-07-26 00:00:00.100000 | 158.68 | 96599 | 159.55 | 155.1 | 2.374% |
| BKL | 2016-07-25 00:00:00.100000 | 155.0 | 103066 | 156.08 | 150.69 | 2.853% |
| BKL | 2016-07-22 00:00:00.100000 | 150.7 | 83801 | 152.0 | 150.01 | -0.159% |
| BKL | 2016-07-21 00:00:00.100000 | 150.94 | 83994 | 153.09 | 150.31 | -0.612% |
| BKL | 2016-07-20 00:00:00.100000 | 151.87 | 79711 | 154.77 | 150.58 | 0.49% |
| BKL | 2016-07-19 00:00:00.100000 | 151.13 | 62440 | 153.4 | 150.2 | -0.553% |
| BKL | 2016-07-18 00:00:00.100000 | 151.97 | 123511 | 155.92 | 151.0 | -1.828% |
| BKL | 2016-07-15 00:00:00.100000 | 154.8 | 139459 | 154.8 | 146.8 | 4.242% |
| BKL | 2016-07-14 00:00:00.100000 | 148.5 | 164470 | 151.69 | 144.895 | 1.712% |
| BKL | 2016-07-13 00:00:00.100000 | 146.0 | 238465 | 146.0 | 138.83 | 7.432% |
| BKL | 2016-07-12 00:00:00.100000 | 135.9 | 87151 | 139.0 | 135.25 | -1.757% |
| BKL | 2016-07-11 00:00:00.100000 | 138.33 | 66283 | 139.4 | 137.5 | 1.266% |
| BKL | 2016-07-08 00:00:00.100000 | 136.6 | 65538 | 136.94 | 132.1 | 2.707% |
| BKL | 2016-07-07 00:00:00.100000 | 133.0 | 87253 | 133.68 | 130.72 | 0.628% |
| BKL | 2016-07-06 00:00:00.100000 | 132.17 | 92818 | 133.19 | 130.1 | 0.243% |
| BKL | 2016-07-05 00:00:00.100000 | 131.85 | 74808 | 136.0 | 131.14 | -3.051% |
| BKL | 2016-07-04 00:00:00.100000 | 136.0 | 55916 | 136.0 | 131.65 | 2.14% |
| BKL | 2016-07-01 00:00:00.100000 | 133.15 | 75742 | 134.71 | 131.41 | 1.34% |
| BKL | 2016-06-30 00:00:00.100000 | 131.39 | 108804 | 134.36 | 130.89 | -1.039% |
| BKL | 2016-06-29 00:00:00.100000 | 132.77 | 143247 | 134.0 | 131.55 | 1.112% |
| BKL | 2016-06-28 00:00:00.100000 | 131.31 | 103916 | 134.25 | 130.75 | -2.999% |
| BKL | 2016-06-27 00:00:00.100000 | 135.37 | 44320 | 139.5 | 135.36 | -1.906% |
| BKL | 2016-06-24 00:00:00.100000 | 138.0 | 150678 | 141.04 | 133.3 | -1.259% |
| BKL | 2016-06-23 00:00:00.100000 | 139.76 | 47565 | 140.99 | 137.5 | 1.496% |
| BKL | 2016-06-22 00:00:00.100000 | 137.7 | 88122 | 142.54 | 137.7 | -2.223% |
| BKL | 2016-06-21 00:00:00.100000 | 140.83 | 141484 | 142.78 | 135.6 | 3.727% |
| BKL | 2016-06-20 00:00:00.100000 | 135.77 | 108705 | 138.0 | 133.49 | -1.258% |
| BKL | 2016-06-17 00:00:00.100000 | 137.5 | 272190 | 138.0 | 133.94 | 1.739% |
| BKL | 2016-06-16 00:00:00.100000 | 135.15 | 188347 | 135.74 | 132.11 | 0.61% |