XBANK
BIST BANKA
13:20:49
18938.95 ₺
+3.33 (%+0.02)
Previous Close: 18935.61·
Volatility: 2.46
Day Low₺18662.8
Day High₺19128.68
Market Data
Week over week (WoW)
+9.66%
Month over month (MoM)
+22.19%
Year to date (YTD)
+14.50%
Year over year (YoY)
+44.21%
XBANK: BIST BANKA Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,364.0536
CLOSE 1,362.4466
Low
LOW 1,080.31
High
HIGH 1,622.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,172.79 | 1,175.79 | 1,130.65 | 1,131.96 |
| 01/02/2019 | 1,130.7 | 1,147.91 | 1,103.57 | 1,103.57 |
| 01/03/2019 | 1,115.11 | 1,165.27 | 1,114.07 | 1,158.39 |
| 01/06/2019 | 1,172.87 | 1,191.75 | 1,167.61 | 1,176.32 |
| 01/07/2019 | 1,181.11 | 1,191.85 | 1,157.09 | 1,168.41 |
| 01/08/2019 | 1,175.59 | 1,176.57 | 1,136.77 | 1,145.02 |
| 01/09/2019 | 1,145.14 | 1,156.69 | 1,131.17 | 1,144.91 |
| 01/10/2019 | 1,152.26 | 1,162.56 | 1,145.54 | 1,158.55 |
| 01/13/2019 | 1,141.73 | 1,180.35 | 1,132.96 | 1,179.43 |
| 01/14/2019 | 1,190.33 | 1,205.8 | 1,185.4 | 1,200.77 |
| 01/15/2019 | 1,205.04 | 1,286.77 | 1,200.87 | 1,284.6 |
| 01/16/2019 | 1,284.46 | 1,347.15 | 1,269.68 | 1,321.47 |
| 01/17/2019 | 1,328.43 | 1,345.18 | 1,314.61 | 1,322.83 |
| 01/20/2019 | 1,323.87 | 1,338.41 | 1,292.82 | 1,298.92 |
| 01/21/2019 | 1,299.62 | 1,338.25 | 1,294.47 | 1,338.25 |
| 01/22/2019 | 1,342.35 | 1,352.11 | 1,312.24 | 1,334.16 |
| 01/23/2019 | 1,338.74 | 1,351.76 | 1,330.53 | 1,345.89 |
| 01/24/2019 | 1,357.37 | 1,358.35 | 1,326.11 | 1,340.88 |
| 01/27/2019 | 1,343.58 | 1,364.86 | 1,317.64 | 1,318.04 |
| 01/28/2019 | 1,323.06 | 1,380.63 | 1,315.05 | 1,380.63 |
| 01/29/2019 | 1,378.45 | 1,405.95 | 1,364.46 | 1,389.43 |
| 01/30/2019 | 1,422.97 | 1,434.65 | 1,372.3 | 1,380.83 |
| 01/31/2019 | 1,378.96 | 1,381.84 | 1,348.47 | 1,369.24 |
| 02/03/2019 | 1,372.72 | 1,378.52 | 1,351.72 | 1,358.23 |
| 02/04/2019 | 1,369.01 | 1,397.93 | 1,346.18 | 1,362.16 |
| 02/05/2019 | 1,369.87 | 1,376.87 | 1,337.27 | 1,341.95 |
| 02/06/2019 | 1,343.45 | 1,351.6 | 1,330.49 | 1,342.32 |
| 02/07/2019 | 1,338.28 | 1,353.25 | 1,336.69 | 1,340.04 |
| 02/10/2019 | 1,353.69 | 1,386.98 | 1,353.69 | 1,378.09 |
| 02/11/2019 | 1,383.91 | 1,401.06 | 1,358.39 | 1,370.19 |
| 02/12/2019 | 1,379.65 | 1,383.9 | 1,326.1 | 1,326.1 |
| 02/13/2019 | 1,327.5 | 1,354.97 | 1,314.86 | 1,341.31 |
| 02/14/2019 | 1,342.05 | 1,357.11 | 1,324.01 | 1,352.11 |
| 02/17/2019 | 1,354.81 | 1,367.17 | 1,321.49 | 1,321.49 |
| 02/18/2019 | 1,325.14 | 1,333.33 | 1,308.99 | 1,327.44 |
| 02/19/2019 | 1,331.82 | 1,344.43 | 1,317.92 | 1,320.6 |
| 02/20/2019 | 1,322.01 | 1,349.11 | 1,319.23 | 1,340.72 |
| 02/21/2019 | 1,344.16 | 1,346.49 | 1,329.11 | 1,333.35 |
| 02/24/2019 | 1,346.5 | 1,372.57 | 1,344.41 | 1,362.82 |
| 02/25/2019 | 1,358.57 | 1,375.98 | 1,355.23 | 1,369.08 |
| 02/26/2019 | 1,372.06 | 1,375.93 | 1,355.09 | 1,356.25 |
| 02/27/2019 | 1,358.58 | 1,386.65 | 1,351.83 | 1,380.63 |
| 02/28/2019 | 1,382.16 | 1,384.3 | 1,344.67 | 1,352.38 |
| 03/03/2019 | 1,357.81 | 1,392.05 | 1,356.53 | 1,386.01 |
| 03/04/2019 | 1,380.93 | 1,416.77 | 1,366.37 | 1,375.52 |
| 03/05/2019 | 1,383.74 | 1,404.19 | 1,366.51 | 1,370.58 |
| 03/06/2019 | 1,369.94 | 1,391.93 | 1,347.92 | 1,351.37 |
| 03/07/2019 | 1,353.27 | 1,362.96 | 1,318.83 | 1,331.6 |
| 03/10/2019 | 1,339.93 | 1,348.4 | 1,319.05 | 1,325.63 |
| 03/11/2019 | 1,336.6 | 1,352.8 | 1,328.82 | 1,343.81 |
| 03/12/2019 | 1,343.4 | 1,383.75 | 1,342.59 | 1,376.45 |
| 03/13/2019 | 1,376.97 | 1,392.29 | 1,367.41 | 1,372.13 |
| 03/14/2019 | 1,378.68 | 1,398.45 | 1,377.26 | 1,395.66 |
| 03/17/2019 | 1,402.74 | 1,448.61 | 1,402.74 | 1,446.49 |
| 03/18/2019 | 1,451.01 | 1,454.73 | 1,424.75 | 1,427.9 |
| 03/19/2019 | 1,429.49 | 1,441.83 | 1,414.93 | 1,424.28 |
| 03/20/2019 | 1,435.17 | 1,467.11 | 1,431.21 | 1,451.29 |
| 03/21/2019 | 1,458.15 | 1,468.75 | 1,352.72 | 1,354.92 |
| 03/24/2019 | 1,358.55 | 1,360.6 | 1,284.23 | 1,301.19 |
| 03/25/2019 | 1,320.37 | 1,323.34 | 1,265.32 | 1,272.17 |
| 03/26/2019 | 1,279.54 | 1,284.22 | 1,163.54 | 1,175.28 |
| 03/27/2019 | 1,175.08 | 1,240.29 | 1,167.34 | 1,218.79 |
| 03/28/2019 | 1,222.83 | 1,280.98 | 1,218.98 | 1,272.81 |
| 03/31/2019 | 1,277.09 | 1,277.09 | 1,231.67 | 1,252.77 |
| 04/01/2019 | 1,243.72 | 1,271.16 | 1,226.02 | 1,226.02 |
| 04/02/2019 | 1,238.71 | 1,254.77 | 1,227.01 | 1,242.68 |
| 04/03/2019 | 1,241.8 | 1,317.07 | 1,236.8 | 1,317.07 |
| 04/04/2019 | 1,321.37 | 1,354.39 | 1,302.12 | 1,336.23 |
| 04/07/2019 | 1,341.19 | 1,345.07 | 1,296.41 | 1,302.62 |
| 04/08/2019 | 1,329.22 | 1,338.03 | 1,304.53 | 1,316.81 |
| 04/09/2019 | 1,322.85 | 1,324.9 | 1,296.85 | 1,299.08 |
| 04/10/2019 | 1,303.15 | 1,320.2 | 1,280.6 | 1,284.49 |
| 04/11/2019 | 1,276.41 | 1,281.63 | 1,255.43 | 1,267.78 |
| 04/14/2019 | 1,259.98 | 1,284.11 | 1,259.26 | 1,263.89 |
| 04/15/2019 | 1,274.36 | 1,300.5 | 1,274.36 | 1,292.25 |
| 04/16/2019 | 1,304.89 | 1,332.72 | 1,303.93 | 1,325.1 |
| 04/17/2019 | 1,317.67 | 1,317.67 | 1,283.55 | 1,288.51 |
| 04/18/2019 | 1,294.61 | 1,297.95 | 1,280.53 | 1,282.7 |
| 04/21/2019 | 1,272.57 | 1,274.82 | 1,260.42 | 1,261.12 |
| 04/23/2019 | 1,260.81 | 1,291.36 | 1,258.53 | 1,286.25 |
| 04/24/2019 | 1,294.56 | 1,296.34 | 1,225.37 | 1,237.44 |
| 04/25/2019 | 1,242.64 | 1,250.2 | 1,219.89 | 1,241.73 |
| 04/28/2019 | 1,244.65 | 1,246.14 | 1,206.06 | 1,208.96 |
| 04/29/2019 | 1,211.58 | 1,240.05 | 1,211.58 | 1,228.48 |
| 05/01/2019 | 1,232.43 | 1,240.78 | 1,201.93 | 1,201.93 |
| 05/02/2019 | 1,206.17 | 1,219.85 | 1,198.24 | 1,209.09 |
| 05/05/2019 | 1,186.5 | 1,203.14 | 1,170.59 | 1,200.04 |
| 05/06/2019 | 1,158.93 | 1,179.21 | 1,157.62 | 1,166.85 |
| 05/07/2019 | 1,171.21 | 1,194.1 | 1,158.82 | 1,173.75 |
| 05/08/2019 | 1,174.97 | 1,183.24 | 1,144.38 | 1,144.38 |
| 05/09/2019 | 1,162.1 | 1,168.58 | 1,138.05 | 1,138.19 |
| 05/12/2019 | 1,141.92 | 1,144.17 | 1,092.67 | 1,101.13 |
| 05/13/2019 | 1,106.77 | 1,148.11 | 1,104.16 | 1,145.68 |
| 05/14/2019 | 1,145.41 | 1,149.17 | 1,112.49 | 1,139.38 |
| 05/15/2019 | 1,146.55 | 1,167.55 | 1,131.33 | 1,138.78 |
| 05/16/2019 | 1,129.6 | 1,155 | 1,121.2 | 1,141.06 |
| 05/19/2019 | 1,141.95 | 1,149.8 | 1,130.43 | 1,136.81 |
| 05/20/2019 | 1,139.25 | 1,144.38 | 1,104.59 | 1,112.45 |
| 05/21/2019 | 1,103.86 | 1,119.84 | 1,082.73 | 1,082.73 |
| 05/22/2019 | 1,080.91 | 1,102.5 | 1,080.31 | 1,091.91 |
| 05/23/2019 | 1,099.49 | 1,143.02 | 1,097.23 | 1,133.92 |
| 05/26/2019 | 1,143.2 | 1,156.63 | 1,113.77 | 1,121.89 |
| 05/27/2019 | 1,132.4 | 1,156.11 | 1,132.4 | 1,133.01 |
| 05/28/2019 | 1,135.39 | 1,139.79 | 1,122.31 | 1,124.49 |
| 05/29/2019 | 1,141.83 | 1,177.94 | 1,141.83 | 1,175.54 |
| 05/30/2019 | 1,172.61 | 1,185.01 | 1,159.21 | 1,179.05 |
| 06/02/2019 | 1,169.71 | 1,181.25 | 1,157.3 | 1,167.7 |
| 06/06/2019 | 1,178.76 | 1,241.21 | 1,178.76 | 1,241.21 |
| 06/09/2019 | 1,239.13 | 1,253.15 | 1,222.04 | 1,248.9 |
| 06/10/2019 | 1,255.6 | 1,261.37 | 1,229.93 | 1,233.04 |
| 06/11/2019 | 1,232.32 | 1,242.73 | 1,220.14 | 1,221.39 |
| 06/12/2019 | 1,211.41 | 1,212.34 | 1,182.77 | 1,186.32 |
| 06/13/2019 | 1,193.75 | 1,199.03 | 1,172.81 | 1,180.36 |
| 06/16/2019 | 1,176.23 | 1,221.86 | 1,176.23 | 1,217.01 |
| 06/17/2019 | 1,216.77 | 1,253.02 | 1,215.57 | 1,248.49 |
| 06/18/2019 | 1,242.78 | 1,281.08 | 1,239.35 | 1,273.42 |
| 06/19/2019 | 1,293.1 | 1,320.2 | 1,281.48 | 1,287.83 |
| 06/20/2019 | 1,284.82 | 1,291.52 | 1,265.26 | 1,289.56 |
| 06/23/2019 | 1,343.94 | 1,344.32 | 1,319.03 | 1,337.25 |
| 06/24/2019 | 1,330.8 | 1,352.98 | 1,317.2 | 1,341.2 |
| 06/25/2019 | 1,342.89 | 1,351.95 | 1,319.02 | 1,327.26 |
| 06/26/2019 | 1,335.76 | 1,345.64 | 1,326.74 | 1,330.37 |
| 06/27/2019 | 1,335.33 | 1,358.23 | 1,327.71 | 1,351.67 |
| 06/30/2019 | 1,402.2 | 1,448.05 | 1,402.2 | 1,441.19 |
| 07/01/2019 | 1,439.44 | 1,460.16 | 1,424.69 | 1,445.02 |
| 07/02/2019 | 1,453.32 | 1,453.47 | 1,423.83 | 1,430.13 |
| 07/03/2019 | 1,439.19 | 1,443.43 | 1,418.2 | 1,439.41 |
| 07/04/2019 | 1,438.39 | 1,495.23 | 1,435.3 | 1,494.08 |
| 07/07/2019 | 1,459.39 | 1,488.28 | 1,453.49 | 1,471.11 |
| 07/08/2019 | 1,469.31 | 1,480.07 | 1,424.35 | 1,425.99 |
| 07/09/2019 | 1,426.66 | 1,475.14 | 1,422.23 | 1,466.77 |
| 07/10/2019 | 1,486.62 | 1,492.3 | 1,444.31 | 1,452.2 |
| 07/11/2019 | 1,452.07 | 1,469.93 | 1,393.8 | 1,403.53 |
| 07/15/2019 | 1,424.88 | 1,431.56 | 1,391.78 | 1,393.81 |
| 07/16/2019 | 1,402.19 | 1,442.42 | 1,379.32 | 1,442.42 |
| 07/17/2019 | 1,439.1 | 1,481.16 | 1,433.83 | 1,477.85 |
| 07/18/2019 | 1,495.17 | 1,510.96 | 1,461.07 | 1,466.5 |
| 07/21/2019 | 1,464.5 | 1,475.08 | 1,446.44 | 1,453.49 |
| 07/22/2019 | 1,455.71 | 1,497.55 | 1,452.96 | 1,487.31 |
| 07/23/2019 | 1,487.3 | 1,494.03 | 1,455.27 | 1,494.03 |
| 07/24/2019 | 1,495.78 | 1,514.6 | 1,460.12 | 1,467.36 |
| 07/25/2019 | 1,475.22 | 1,499.54 | 1,459.52 | 1,487.26 |
| 07/28/2019 | 1,491.55 | 1,507.48 | 1,481.91 | 1,496.83 |
| 07/29/2019 | 1,500.84 | 1,501.74 | 1,461.16 | 1,473.01 |
| 07/30/2019 | 1,480.86 | 1,485.7 | 1,458.93 | 1,473.04 |
| 07/31/2019 | 1,456.81 | 1,472.09 | 1,440.35 | 1,452.11 |
| 08/01/2019 | 1,443.99 | 1,447.75 | 1,420.49 | 1,423.35 |
| 08/04/2019 | 1,418.94 | 1,431.54 | 1,409.32 | 1,415.92 |
| 08/05/2019 | 1,423.23 | 1,448.78 | 1,423.23 | 1,439.56 |
| 08/06/2019 | 1,450.24 | 1,461 | 1,427.55 | 1,431.16 |
| 08/07/2019 | 1,449.31 | 1,453.04 | 1,414.8 | 1,439.29 |
| 08/08/2019 | 1,436.09 | 1,455.83 | 1,424.53 | 1,443.38 |
| 08/14/2019 | 1,425.93 | 1,426.73 | 1,365.96 | 1,367.38 |
| 08/15/2019 | 1,378.3 | 1,380.84 | 1,327.31 | 1,327.31 |
| 08/18/2019 | 1,344.12 | 1,346.68 | 1,308.64 | 1,310.96 |
| 08/19/2019 | 1,308.91 | 1,343.98 | 1,304.32 | 1,320.97 |
| 08/20/2019 | 1,322.8 | 1,327.76 | 1,304.95 | 1,316.48 |
| 08/21/2019 | 1,316.07 | 1,331.07 | 1,290.63 | 1,308.44 |
| 08/22/2019 | 1,311.48 | 1,353.19 | 1,304.9 | 1,348.87 |
| 08/25/2019 | 1,317.27 | 1,352.75 | 1,317.27 | 1,345.43 |
| 08/26/2019 | 1,349.16 | 1,353.8 | 1,325.32 | 1,332.7 |
| 08/27/2019 | 1,337.06 | 1,339.27 | 1,320.69 | 1,329.51 |
| 08/28/2019 | 1,327.81 | 1,344.82 | 1,320.85 | 1,335.57 |
| 09/01/2019 | 1,337.14 | 1,388.23 | 1,336.82 | 1,380.94 |
| 09/02/2019 | 1,377.32 | 1,410.92 | 1,376.03 | 1,399.97 |
| 09/03/2019 | 1,415.27 | 1,429.07 | 1,410.41 | 1,421.69 |
| 09/04/2019 | 1,432.27 | 1,436.24 | 1,410.64 | 1,420.38 |
| 09/05/2019 | 1,412.64 | 1,415.22 | 1,385.15 | 1,387.64 |
| 09/08/2019 | 1,404.52 | 1,436.7 | 1,404.52 | 1,426.47 |
| 09/09/2019 | 1,425.79 | 1,445.42 | 1,423.28 | 1,432.77 |
| 09/10/2019 | 1,439.09 | 1,462.51 | 1,436.79 | 1,447.19 |
| 09/11/2019 | 1,452.53 | 1,485.18 | 1,450.49 | 1,475.06 |
| 09/12/2019 | 1,477.15 | 1,487.12 | 1,466.67 | 1,481.26 |
| 09/15/2019 | 1,468.05 | 1,479.59 | 1,454.77 | 1,463.36 |
| 09/16/2019 | 1,463.32 | 1,465.67 | 1,430.37 | 1,450.03 |
| 09/17/2019 | 1,442.66 | 1,457.14 | 1,423.06 | 1,452.99 |
| 09/18/2019 | 1,453.59 | 1,453.59 | 1,410.18 | 1,416.08 |
| 09/19/2019 | 1,424.99 | 1,434.26 | 1,411 | 1,415.44 |
| 09/22/2019 | 1,419.59 | 1,430.24 | 1,409.12 | 1,414.35 |
| 09/23/2019 | 1,443.21 | 1,462.4 | 1,438.62 | 1,456.26 |
| 09/24/2019 | 1,449.4 | 1,472.6 | 1,444.92 | 1,472.6 |
| 09/25/2019 | 1,475.57 | 1,490.94 | 1,455.8 | 1,456.09 |
| 09/26/2019 | 1,463.22 | 1,557.13 | 1,463.22 | 1,555.62 |
| 09/29/2019 | 1,564.29 | 1,569.53 | 1,528.39 | 1,533.46 |
| 09/30/2019 | 1,539 | 1,542.42 | 1,485.86 | 1,502.99 |
| 10/01/2019 | 1,498.25 | 1,514.13 | 1,485.04 | 1,488.33 |
| 10/02/2019 | 1,496.81 | 1,512.82 | 1,459.62 | 1,472.95 |
| 10/03/2019 | 1,482.85 | 1,498.5 | 1,476.51 | 1,491 |
| 10/06/2019 | 1,484.04 | 1,523.68 | 1,464.52 | 1,465.41 |
| 10/07/2019 | 1,457.94 | 1,470.66 | 1,420.23 | 1,449.47 |
| 10/08/2019 | 1,452.38 | 1,463.13 | 1,403.4 | 1,404.94 |
| 10/09/2019 | 1,408.79 | 1,415.9 | 1,368.86 | 1,395.86 |
| 10/10/2019 | 1,403.21 | 1,412.37 | 1,389 | 1,389 |
| 10/13/2019 | 1,363.84 | 1,368.93 | 1,274.97 | 1,274.97 |
| 10/14/2019 | 1,319.45 | 1,322.77 | 1,295.39 | 1,308 |
| 10/15/2019 | 1,254.61 | 1,305.17 | 1,254.52 | 1,305.17 |
| 10/16/2019 | 1,300.75 | 1,329.5 | 1,280.46 | 1,327.25 |
| 10/17/2019 | 1,394.67 | 1,407.84 | 1,386.29 | 1,403.23 |
| 10/20/2019 | 1,399.28 | 1,399.28 | 1,367.39 | 1,373.96 |
| 10/21/2019 | 1,374.35 | 1,393.71 | 1,369.43 | 1,384.39 |
| 10/22/2019 | 1,403.12 | 1,420.29 | 1,398.98 | 1,415.86 |
| 10/23/2019 | 1,428.43 | 1,445.93 | 1,415.57 | 1,420.34 |
| 10/24/2019 | 1,415.88 | 1,424.05 | 1,403.05 | 1,407.14 |
| 10/27/2019 | 1,410.08 | 1,411.77 | 1,400.97 | 1,400.97 |
| 10/29/2019 | 1,374.79 | 1,390.45 | 1,367.2 | 1,368.39 |
| 10/30/2019 | 1,374.61 | 1,382.41 | 1,357.27 | 1,359.59 |
| 10/31/2019 | 1,361.29 | 1,370.09 | 1,351.78 | 1,367.55 |
| 11/03/2019 | 1,383.7 | 1,399.26 | 1,380.22 | 1,393.4 |
| 11/04/2019 | 1,391.53 | 1,402.72 | 1,390.66 | 1,395.3 |
| 11/05/2019 | 1,394.52 | 1,416.16 | 1,389.97 | 1,407.46 |
| 11/06/2019 | 1,424.86 | 1,446.8 | 1,423.71 | 1,446.8 |
| 11/07/2019 | 1,445.17 | 1,455.7 | 1,440.61 | 1,447.14 |
| 11/10/2019 | 1,435.26 | 1,460.79 | 1,433.78 | 1,446.54 |
| 11/11/2019 | 1,450.93 | 1,472.68 | 1,450.93 | 1,466.19 |
| 11/12/2019 | 1,465.96 | 1,482.68 | 1,461.91 | 1,482.26 |
| 11/13/2019 | 1,462.39 | 1,479.49 | 1,447.58 | 1,456.76 |
| 11/14/2019 | 1,469.13 | 1,483.51 | 1,466.14 | 1,482.09 |
| 11/17/2019 | 1,491.71 | 1,513.44 | 1,491.37 | 1,506.29 |
| 11/18/2019 | 1,510.05 | 1,518.4 | 1,501.58 | 1,515.81 |
| 11/19/2019 | 1,508.79 | 1,530.66 | 1,502.43 | 1,504.7 |
| 11/20/2019 | 1,504.87 | 1,513.6 | 1,499.76 | 1,512.73 |
| 11/21/2019 | 1,519.19 | 1,528.53 | 1,500.78 | 1,507.59 |
| 11/24/2019 | 1,519.92 | 1,524.36 | 1,475.82 | 1,482.32 |
| 11/25/2019 | 1,484 | 1,503.25 | 1,472.46 | 1,497.86 |
| 11/26/2019 | 1,496.06 | 1,504.76 | 1,487.09 | 1,492.92 |
| 11/27/2019 | 1,496.11 | 1,506.06 | 1,494.12 | 1,506.06 |
| 11/28/2019 | 1,507.91 | 1,519.99 | 1,493.56 | 1,500.01 |
| 12/01/2019 | 1,506.07 | 1,512.87 | 1,500.86 | 1,503.42 |
| 12/02/2019 | 1,501.25 | 1,524.88 | 1,481.33 | 1,481.33 |
| 12/03/2019 | 1,491.51 | 1,508.6 | 1,489.05 | 1,506.39 |
| 12/04/2019 | 1,514.92 | 1,529.87 | 1,510.41 | 1,523.79 |
| 12/05/2019 | 1,526.05 | 1,540.73 | 1,521.77 | 1,522.29 |
| 12/08/2019 | 1,519.33 | 1,521.43 | 1,502.17 | 1,509.94 |
| 12/09/2019 | 1,508.84 | 1,517.19 | 1,501.63 | 1,507.58 |
| 12/10/2019 | 1,506.85 | 1,510.85 | 1,498.76 | 1,500.73 |
| 12/11/2019 | 1,514.16 | 1,539.03 | 1,513.54 | 1,537.98 |
| 12/12/2019 | 1,556.38 | 1,593.65 | 1,548.79 | 1,566.85 |
| 12/15/2019 | 1,567.54 | 1,577.38 | 1,554.83 | 1,573.02 |
| 12/16/2019 | 1,578.43 | 1,588.8 | 1,568.57 | 1,568.57 |
| 12/17/2019 | 1,558.54 | 1,563.47 | 1,546.85 | 1,556.44 |
| 12/18/2019 | 1,559.61 | 1,565.36 | 1,549.44 | 1,550.01 |
| 12/19/2019 | 1,556.76 | 1,570.4 | 1,553.77 | 1,560 |
| 12/22/2019 | 1,562.7 | 1,570.7 | 1,555 | 1,570.7 |
| 12/23/2019 | 1,584.48 | 1,595.45 | 1,580.67 | 1,586.16 |
| 12/24/2019 | 1,589.02 | 1,594.83 | 1,585.75 | 1,589.5 |
| 12/25/2019 | 1,592.12 | 1,608.54 | 1,584.96 | 1,592.06 |
| 12/26/2019 | 1,599.85 | 1,603.06 | 1,581.12 | 1,589.73 |
| 12/29/2019 | 1,593.28 | 1,622.96 | 1,593.28 | 1,612.99 |
| 12/30/2019 | 1,617.3 | 1,619.44 | 1,599.7 | 1,601.69 |