XMESY
BIST METAL ESYA MAKINA
15:10:11
28104.99 ₺
-404.78 (%-1.42)
Previous Close: 28509.77·
Volatility: 1.32
Day Low₺27901.46
Day High₺28278.8
Market Data
Week over week (WoW)
+5.10%
Month over month (MoM)
+0.93%
Year to date (YTD)
+39.16%
Year over year (YoY)
+62.60%
XMESY: BIST METAL ESYA MAKINA Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,410.6339
CLOSE 1,410.8637
Low
LOW 1,078.21
High
HIGH 1,817.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,141.55 | 1,142.9 | 1,108.82 | 1,111.31 |
| 01/02/2019 | 1,102.27 | 1,105.76 | 1,078.59 | 1,078.59 |
| 01/03/2019 | 1,082.94 | 1,094.94 | 1,078.21 | 1,091.53 |
| 01/06/2019 | 1,096.65 | 1,118.73 | 1,090.97 | 1,118.73 |
| 01/07/2019 | 1,123.04 | 1,129.15 | 1,105.99 | 1,125.29 |
| 01/08/2019 | 1,127.79 | 1,158.88 | 1,124.89 | 1,155.8 |
| 01/09/2019 | 1,157.7 | 1,190.67 | 1,157.6 | 1,189.13 |
| 01/10/2019 | 1,188.58 | 1,199.96 | 1,178.05 | 1,199.96 |
| 01/13/2019 | 1,195.74 | 1,202.96 | 1,190.84 | 1,200.09 |
| 01/14/2019 | 1,203.95 | 1,222.02 | 1,203.95 | 1,220.03 |
| 01/15/2019 | 1,221.58 | 1,241.09 | 1,216.14 | 1,236.48 |
| 01/16/2019 | 1,238.73 | 1,247.11 | 1,227.03 | 1,239.76 |
| 01/17/2019 | 1,241.32 | 1,265.82 | 1,230.84 | 1,264.07 |
| 01/20/2019 | 1,264.69 | 1,271.01 | 1,250.71 | 1,256.47 |
| 01/21/2019 | 1,253.62 | 1,269.44 | 1,252.26 | 1,260.75 |
| 01/22/2019 | 1,260.77 | 1,273.55 | 1,258.01 | 1,272.81 |
| 01/23/2019 | 1,275.23 | 1,305.52 | 1,271.19 | 1,301.09 |
| 01/24/2019 | 1,302.53 | 1,319.36 | 1,296.2 | 1,317.35 |
| 01/27/2019 | 1,317.75 | 1,340.48 | 1,317.01 | 1,329.36 |
| 01/28/2019 | 1,329.14 | 1,344.4 | 1,327.47 | 1,344.4 |
| 01/29/2019 | 1,345.02 | 1,365.76 | 1,335.84 | 1,347.96 |
| 01/30/2019 | 1,355.27 | 1,376.44 | 1,347.3 | 1,355.03 |
| 01/31/2019 | 1,355.23 | 1,357.72 | 1,328.79 | 1,330.41 |
| 02/03/2019 | 1,332.71 | 1,344 | 1,311.71 | 1,314.41 |
| 02/04/2019 | 1,319.77 | 1,343.58 | 1,311.18 | 1,334.39 |
| 02/05/2019 | 1,339.81 | 1,346.88 | 1,325.37 | 1,337.41 |
| 02/06/2019 | 1,336.43 | 1,345.35 | 1,334.11 | 1,342.07 |
| 02/07/2019 | 1,336.59 | 1,337.31 | 1,321.58 | 1,330.31 |
| 02/10/2019 | 1,338.58 | 1,349 | 1,338.18 | 1,346.06 |
| 02/11/2019 | 1,348.83 | 1,351.61 | 1,328.24 | 1,334.54 |
| 02/12/2019 | 1,336.74 | 1,339.88 | 1,308.18 | 1,310.08 |
| 02/13/2019 | 1,312.64 | 1,320.04 | 1,296.74 | 1,305.21 |
| 02/14/2019 | 1,307.92 | 1,320.29 | 1,302.47 | 1,314.15 |
| 02/17/2019 | 1,313.03 | 1,327.38 | 1,307.31 | 1,323.76 |
| 02/18/2019 | 1,324.81 | 1,331.08 | 1,305.1 | 1,326.15 |
| 02/19/2019 | 1,328.7 | 1,347.84 | 1,327.1 | 1,343.63 |
| 02/20/2019 | 1,345.27 | 1,351.32 | 1,335.93 | 1,342.64 |
| 02/21/2019 | 1,341.82 | 1,374.92 | 1,337.96 | 1,364.63 |
| 02/24/2019 | 1,375.15 | 1,425.48 | 1,375.15 | 1,421.05 |
| 02/25/2019 | 1,418.29 | 1,436.76 | 1,413.08 | 1,434.34 |
| 02/26/2019 | 1,435.24 | 1,437.9 | 1,414.84 | 1,436.85 |
| 02/27/2019 | 1,436.05 | 1,448.77 | 1,420.87 | 1,420.87 |
| 02/28/2019 | 1,422.95 | 1,441.99 | 1,419.45 | 1,428.43 |
| 03/03/2019 | 1,431.85 | 1,436.73 | 1,417.83 | 1,429.63 |
| 03/04/2019 | 1,426.78 | 1,434.45 | 1,418.92 | 1,422.53 |
| 03/05/2019 | 1,428.18 | 1,444.13 | 1,424.58 | 1,436.93 |
| 03/06/2019 | 1,433.94 | 1,433.94 | 1,399.56 | 1,399.86 |
| 03/07/2019 | 1,395.43 | 1,412.51 | 1,390.77 | 1,407.5 |
| 03/10/2019 | 1,411.18 | 1,419.98 | 1,373.94 | 1,373.94 |
| 03/11/2019 | 1,384.06 | 1,391.06 | 1,372.44 | 1,380 |
| 03/12/2019 | 1,382.28 | 1,382.77 | 1,354.98 | 1,357.51 |
| 03/13/2019 | 1,360.31 | 1,382.68 | 1,357.6 | 1,380.55 |
| 03/14/2019 | 1,386.3 | 1,392.16 | 1,376.99 | 1,392.16 |
| 03/17/2019 | 1,398.56 | 1,405.38 | 1,385.92 | 1,389.96 |
| 03/18/2019 | 1,372.54 | 1,385.69 | 1,361.39 | 1,378.27 |
| 03/19/2019 | 1,378 | 1,383.87 | 1,349.19 | 1,349.19 |
| 03/20/2019 | 1,360.51 | 1,369.68 | 1,332.28 | 1,343.67 |
| 03/21/2019 | 1,349.4 | 1,350.74 | 1,320.28 | 1,327.57 |
| 03/24/2019 | 1,325.56 | 1,353.33 | 1,312.78 | 1,340.53 |
| 03/25/2019 | 1,348.61 | 1,357.34 | 1,296.23 | 1,296.43 |
| 03/26/2019 | 1,302.3 | 1,312.3 | 1,207.25 | 1,219.45 |
| 03/27/2019 | 1,221.7 | 1,246.27 | 1,204.5 | 1,225.87 |
| 03/28/2019 | 1,230.68 | 1,264.13 | 1,230.68 | 1,263.99 |
| 03/31/2019 | 1,253.13 | 1,288.61 | 1,230.81 | 1,259.9 |
| 04/01/2019 | 1,259.96 | 1,298.07 | 1,250.02 | 1,285.32 |
| 04/02/2019 | 1,291.7 | 1,301.45 | 1,289.74 | 1,297.99 |
| 04/03/2019 | 1,299.37 | 1,331.88 | 1,292.57 | 1,331.88 |
| 04/04/2019 | 1,340.18 | 1,351.51 | 1,321.45 | 1,336.65 |
| 04/07/2019 | 1,337.58 | 1,340.78 | 1,311.98 | 1,322.25 |
| 04/08/2019 | 1,331.22 | 1,347.43 | 1,331.22 | 1,344.49 |
| 04/09/2019 | 1,348.08 | 1,348.08 | 1,322.8 | 1,333.4 |
| 04/10/2019 | 1,335.15 | 1,338.91 | 1,326.84 | 1,329.06 |
| 04/11/2019 | 1,322.82 | 1,333.17 | 1,314.69 | 1,331.44 |
| 04/14/2019 | 1,328.12 | 1,347.16 | 1,314.96 | 1,318.38 |
| 04/15/2019 | 1,323.87 | 1,333.89 | 1,315.06 | 1,318.49 |
| 04/16/2019 | 1,322.9 | 1,347.19 | 1,322.9 | 1,341.1 |
| 04/17/2019 | 1,339.96 | 1,346.89 | 1,332.36 | 1,346.56 |
| 04/18/2019 | 1,341.51 | 1,353.73 | 1,335.43 | 1,353.73 |
| 04/21/2019 | 1,353.18 | 1,353.18 | 1,335.31 | 1,335.31 |
| 04/23/2019 | 1,333.34 | 1,341.15 | 1,327.78 | 1,331.31 |
| 04/24/2019 | 1,332.19 | 1,337.68 | 1,299.28 | 1,299.28 |
| 04/25/2019 | 1,307.18 | 1,307.77 | 1,282.06 | 1,301.2 |
| 04/28/2019 | 1,308.67 | 1,318.52 | 1,299.8 | 1,317.57 |
| 04/29/2019 | 1,328.77 | 1,342.38 | 1,322.43 | 1,326.17 |
| 05/01/2019 | 1,327.67 | 1,339.97 | 1,322.16 | 1,326.29 |
| 05/02/2019 | 1,333.98 | 1,334.18 | 1,313.53 | 1,325.75 |
| 05/05/2019 | 1,318.2 | 1,318.2 | 1,285.92 | 1,306.73 |
| 05/06/2019 | 1,275.75 | 1,291.39 | 1,272.63 | 1,280.71 |
| 05/07/2019 | 1,284.14 | 1,292.97 | 1,271.65 | 1,280.28 |
| 05/08/2019 | 1,284.4 | 1,287.59 | 1,248.1 | 1,251.83 |
| 05/09/2019 | 1,260.51 | 1,267.61 | 1,245.61 | 1,250.47 |
| 05/12/2019 | 1,249.55 | 1,252 | 1,206.4 | 1,219.01 |
| 05/13/2019 | 1,219.56 | 1,236.7 | 1,215.27 | 1,226.99 |
| 05/14/2019 | 1,223.73 | 1,223.73 | 1,200.02 | 1,216.25 |
| 05/15/2019 | 1,220.65 | 1,224.63 | 1,197.42 | 1,199.36 |
| 05/16/2019 | 1,196.35 | 1,196.61 | 1,185.07 | 1,191.15 |
| 05/19/2019 | 1,193.14 | 1,194.88 | 1,187.88 | 1,193.89 |
| 05/20/2019 | 1,192.99 | 1,202.87 | 1,179.86 | 1,182.64 |
| 05/21/2019 | 1,181.91 | 1,185.18 | 1,156.05 | 1,158.8 |
| 05/22/2019 | 1,155.33 | 1,171.84 | 1,154.34 | 1,169.18 |
| 05/23/2019 | 1,171.23 | 1,202.26 | 1,171.23 | 1,198.26 |
| 05/26/2019 | 1,203.45 | 1,209.53 | 1,196.83 | 1,199.88 |
| 05/27/2019 | 1,200.11 | 1,235.39 | 1,200.11 | 1,225.9 |
| 05/28/2019 | 1,229.71 | 1,241.62 | 1,229.71 | 1,238.27 |
| 05/29/2019 | 1,244.97 | 1,267.67 | 1,244.97 | 1,263.95 |
| 05/30/2019 | 1,263.28 | 1,274.88 | 1,248.27 | 1,274.88 |
| 06/02/2019 | 1,271.46 | 1,280.23 | 1,252.35 | 1,257.58 |
| 06/06/2019 | 1,257.42 | 1,308.59 | 1,248.65 | 1,308.53 |
| 06/09/2019 | 1,302.8 | 1,319.88 | 1,297.13 | 1,307.69 |
| 06/10/2019 | 1,311.33 | 1,316.96 | 1,294.29 | 1,296.98 |
| 06/11/2019 | 1,297.42 | 1,324.34 | 1,296.26 | 1,317.92 |
| 06/12/2019 | 1,313.51 | 1,316.2 | 1,291.04 | 1,292.66 |
| 06/13/2019 | 1,297.65 | 1,317.99 | 1,287.76 | 1,313.85 |
| 06/16/2019 | 1,306.15 | 1,341.14 | 1,301.09 | 1,337.4 |
| 06/17/2019 | 1,338.24 | 1,385.12 | 1,337.8 | 1,380.47 |
| 06/18/2019 | 1,381.46 | 1,402.11 | 1,372.94 | 1,393.61 |
| 06/19/2019 | 1,399.06 | 1,423.26 | 1,392.74 | 1,396.82 |
| 06/20/2019 | 1,397.87 | 1,402.78 | 1,387.23 | 1,399.37 |
| 06/23/2019 | 1,415.46 | 1,430.19 | 1,395.46 | 1,407.47 |
| 06/24/2019 | 1,408.42 | 1,433.71 | 1,400.39 | 1,423.82 |
| 06/25/2019 | 1,426.55 | 1,429.83 | 1,408.98 | 1,417.82 |
| 06/26/2019 | 1,426.15 | 1,443.38 | 1,426.15 | 1,435.5 |
| 06/27/2019 | 1,437.15 | 1,445.5 | 1,427.32 | 1,438.99 |
| 06/30/2019 | 1,460.62 | 1,462.25 | 1,423.94 | 1,425.41 |
| 07/01/2019 | 1,427.02 | 1,438.56 | 1,424.32 | 1,438.12 |
| 07/02/2019 | 1,437.4 | 1,454.19 | 1,436.62 | 1,445.5 |
| 07/03/2019 | 1,448.47 | 1,452.38 | 1,420.1 | 1,428 |
| 07/04/2019 | 1,424.89 | 1,429.83 | 1,410.26 | 1,413.24 |
| 07/07/2019 | 1,400.83 | 1,418.48 | 1,398.77 | 1,413.81 |
| 07/08/2019 | 1,414.28 | 1,415.03 | 1,386.84 | 1,388.66 |
| 07/09/2019 | 1,391.56 | 1,414.98 | 1,385.5 | 1,406.31 |
| 07/10/2019 | 1,413.42 | 1,427.27 | 1,409.74 | 1,422.42 |
| 07/11/2019 | 1,423.9 | 1,435.55 | 1,392.92 | 1,396.94 |
| 07/15/2019 | 1,400.43 | 1,426.91 | 1,395.36 | 1,418.86 |
| 07/16/2019 | 1,423.17 | 1,453.58 | 1,423.17 | 1,440.62 |
| 07/17/2019 | 1,440.41 | 1,460.64 | 1,427.42 | 1,457.03 |
| 07/18/2019 | 1,462.94 | 1,471.35 | 1,450.38 | 1,456.8 |
| 07/21/2019 | 1,457.23 | 1,462.95 | 1,446.15 | 1,456.11 |
| 07/22/2019 | 1,462.75 | 1,468.59 | 1,452.48 | 1,465.31 |
| 07/23/2019 | 1,467.71 | 1,478.83 | 1,459.3 | 1,477.12 |
| 07/24/2019 | 1,479.38 | 1,486.3 | 1,456.09 | 1,472.76 |
| 07/25/2019 | 1,476.75 | 1,482.28 | 1,463.94 | 1,479.26 |
| 07/28/2019 | 1,485.2 | 1,485.2 | 1,462.65 | 1,469.4 |
| 07/29/2019 | 1,447.58 | 1,457.56 | 1,413.51 | 1,422.89 |
| 07/30/2019 | 1,427.29 | 1,427.29 | 1,397.42 | 1,414.28 |
| 07/31/2019 | 1,408.08 | 1,418.03 | 1,399.92 | 1,412.99 |
| 08/01/2019 | 1,414.76 | 1,418.19 | 1,381.06 | 1,381.06 |
| 08/04/2019 | 1,379.67 | 1,388.92 | 1,372.23 | 1,373.39 |
| 08/05/2019 | 1,376.15 | 1,391.9 | 1,374.37 | 1,378.04 |
| 08/06/2019 | 1,385.76 | 1,387.62 | 1,347.87 | 1,352.34 |
| 08/07/2019 | 1,362.35 | 1,370.24 | 1,346.04 | 1,368.94 |
| 08/08/2019 | 1,373.07 | 1,378.12 | 1,359.34 | 1,369.05 |
| 08/14/2019 | 1,365.24 | 1,371.79 | 1,355.39 | 1,367.66 |
| 08/15/2019 | 1,369.27 | 1,392.74 | 1,369.27 | 1,382.81 |
| 08/18/2019 | 1,389.74 | 1,395.76 | 1,372.07 | 1,378.78 |
| 08/19/2019 | 1,383.38 | 1,390.55 | 1,373.96 | 1,381.62 |
| 08/20/2019 | 1,383.1 | 1,389.44 | 1,370.42 | 1,374.54 |
| 08/21/2019 | 1,375.72 | 1,378.36 | 1,343.55 | 1,353.4 |
| 08/22/2019 | 1,355.57 | 1,383.45 | 1,342.59 | 1,374.96 |
| 08/25/2019 | 1,358.72 | 1,369.84 | 1,355.72 | 1,366.1 |
| 08/26/2019 | 1,369.1 | 1,374.37 | 1,358.49 | 1,362.06 |
| 08/27/2019 | 1,366.7 | 1,367.8 | 1,347.33 | 1,361.64 |
| 08/28/2019 | 1,364.95 | 1,384.13 | 1,361.28 | 1,378.29 |
| 09/01/2019 | 1,378.95 | 1,395.54 | 1,378.95 | 1,390.74 |
| 09/02/2019 | 1,387.41 | 1,421.86 | 1,386.92 | 1,411.82 |
| 09/03/2019 | 1,421.48 | 1,425.66 | 1,413.49 | 1,416.82 |
| 09/04/2019 | 1,425.55 | 1,429.31 | 1,416.61 | 1,423.88 |
| 09/05/2019 | 1,427.11 | 1,428.17 | 1,411.49 | 1,423.42 |
| 09/08/2019 | 1,431.39 | 1,442.27 | 1,430.63 | 1,433.99 |
| 09/09/2019 | 1,430.98 | 1,442.14 | 1,429.24 | 1,442.14 |
| 09/10/2019 | 1,443.57 | 1,455.52 | 1,439 | 1,453.14 |
| 09/11/2019 | 1,454.37 | 1,455.44 | 1,439.38 | 1,442.77 |
| 09/12/2019 | 1,445.42 | 1,448.5 | 1,436.14 | 1,445.14 |
| 09/15/2019 | 1,440.87 | 1,458.27 | 1,440.18 | 1,458.27 |
| 09/16/2019 | 1,458.74 | 1,459.35 | 1,445.03 | 1,450.72 |
| 09/17/2019 | 1,452.93 | 1,454.02 | 1,435.1 | 1,441.51 |
| 09/18/2019 | 1,444.24 | 1,446.91 | 1,417.44 | 1,421.47 |
| 09/19/2019 | 1,424.82 | 1,429.3 | 1,413.71 | 1,418.94 |
| 09/22/2019 | 1,419.9 | 1,424.7 | 1,400.59 | 1,408.82 |
| 09/23/2019 | 1,423.63 | 1,432.45 | 1,420.55 | 1,424.24 |
| 09/24/2019 | 1,422.49 | 1,434.1 | 1,417.87 | 1,433.96 |
| 09/25/2019 | 1,455.06 | 1,459.06 | 1,438.47 | 1,441.39 |
| 09/26/2019 | 1,443.33 | 1,463.24 | 1,443.33 | 1,461.12 |
| 09/29/2019 | 1,467.1 | 1,474.08 | 1,460.76 | 1,473.14 |
| 09/30/2019 | 1,477.26 | 1,482.83 | 1,466.76 | 1,477.81 |
| 10/01/2019 | 1,478.94 | 1,499.2 | 1,477.21 | 1,491.41 |
| 10/02/2019 | 1,493.93 | 1,504.17 | 1,471.58 | 1,487.74 |
| 10/03/2019 | 1,486.46 | 1,499.09 | 1,479.07 | 1,493.91 |
| 10/06/2019 | 1,490.83 | 1,518.02 | 1,479.83 | 1,500.21 |
| 10/07/2019 | 1,485.97 | 1,498.85 | 1,458.93 | 1,484.84 |
| 10/08/2019 | 1,483.94 | 1,495.71 | 1,460.45 | 1,461.97 |
| 10/09/2019 | 1,473.11 | 1,482.08 | 1,424.75 | 1,439.64 |
| 10/10/2019 | 1,445.29 | 1,450.5 | 1,435.23 | 1,443.86 |
| 10/13/2019 | 1,430.28 | 1,430.28 | 1,377.11 | 1,407.04 |
| 10/14/2019 | 1,414.52 | 1,437.58 | 1,408.71 | 1,431.14 |
| 10/15/2019 | 1,422.78 | 1,425.31 | 1,403.24 | 1,410.33 |
| 10/16/2019 | 1,408.65 | 1,425.08 | 1,393.66 | 1,415.1 |
| 10/17/2019 | 1,464.9 | 1,465.74 | 1,446.26 | 1,461.49 |
| 10/20/2019 | 1,462.62 | 1,462.62 | 1,446.88 | 1,449.46 |
| 10/21/2019 | 1,455.87 | 1,461.48 | 1,447.08 | 1,454.22 |
| 10/22/2019 | 1,466.28 | 1,497.83 | 1,463.83 | 1,495.42 |
| 10/23/2019 | 1,510.16 | 1,520.75 | 1,505.35 | 1,516.81 |
| 10/24/2019 | 1,522.21 | 1,532.05 | 1,513.62 | 1,524.8 |
| 10/27/2019 | 1,529.32 | 1,530.45 | 1,514.42 | 1,514.42 |
| 10/29/2019 | 1,503.99 | 1,526.31 | 1,493.72 | 1,512.92 |
| 10/30/2019 | 1,520.91 | 1,538.68 | 1,513.62 | 1,516.88 |
| 10/31/2019 | 1,521.51 | 1,525.27 | 1,501.95 | 1,511.51 |
| 11/03/2019 | 1,521.88 | 1,558.59 | 1,516.8 | 1,551.29 |
| 11/04/2019 | 1,555.19 | 1,579.39 | 1,547.51 | 1,577.82 |
| 11/05/2019 | 1,580.07 | 1,594.67 | 1,570.62 | 1,589.19 |
| 11/06/2019 | 1,597.51 | 1,618.96 | 1,595.48 | 1,608.54 |
| 11/07/2019 | 1,611.04 | 1,621.04 | 1,594.24 | 1,594.26 |
| 11/10/2019 | 1,591.78 | 1,611.75 | 1,577.71 | 1,585.17 |
| 11/11/2019 | 1,588.26 | 1,600.2 | 1,583.55 | 1,585.32 |
| 11/12/2019 | 1,589.47 | 1,596.16 | 1,579.18 | 1,592.55 |
| 11/13/2019 | 1,591.13 | 1,602.02 | 1,578.93 | 1,602.02 |
| 11/14/2019 | 1,611.51 | 1,642 | 1,611.43 | 1,641.63 |
| 11/17/2019 | 1,652.13 | 1,674.91 | 1,652.13 | 1,664.38 |
| 11/18/2019 | 1,669.29 | 1,670.66 | 1,645.43 | 1,655.63 |
| 11/19/2019 | 1,656.74 | 1,660.19 | 1,644.05 | 1,648.08 |
| 11/20/2019 | 1,651.12 | 1,658.08 | 1,640.34 | 1,647.79 |
| 11/21/2019 | 1,651.11 | 1,656.56 | 1,635.39 | 1,647.97 |
| 11/24/2019 | 1,658.33 | 1,664.54 | 1,631.46 | 1,633.07 |
| 11/25/2019 | 1,628.66 | 1,635.62 | 1,610.06 | 1,622.72 |
| 11/26/2019 | 1,622.37 | 1,637.42 | 1,614.23 | 1,614.23 |
| 11/27/2019 | 1,618.69 | 1,640.91 | 1,618.69 | 1,632.51 |
| 11/28/2019 | 1,637.28 | 1,648.28 | 1,633.15 | 1,644.04 |
| 12/01/2019 | 1,656.33 | 1,670.88 | 1,653.98 | 1,668.1 |
| 12/02/2019 | 1,669.63 | 1,680.24 | 1,657.42 | 1,657.42 |
| 12/03/2019 | 1,663.3 | 1,668.64 | 1,653.3 | 1,666.64 |
| 12/04/2019 | 1,676.01 | 1,705.2 | 1,676.01 | 1,700.98 |
| 12/05/2019 | 1,705.36 | 1,711.26 | 1,679.86 | 1,693.74 |
| 12/08/2019 | 1,694.46 | 1,697.29 | 1,675.84 | 1,693.93 |
| 12/09/2019 | 1,694.88 | 1,697.88 | 1,661.53 | 1,667.91 |
| 12/10/2019 | 1,667.5 | 1,691.79 | 1,655.65 | 1,677.94 |
| 12/11/2019 | 1,687.14 | 1,697.04 | 1,682.84 | 1,696.16 |
| 12/12/2019 | 1,707.55 | 1,727.99 | 1,704.57 | 1,710.52 |
| 12/15/2019 | 1,726.31 | 1,734.42 | 1,713.53 | 1,727.02 |
| 12/16/2019 | 1,732.38 | 1,738.4 | 1,717.03 | 1,720.34 |
| 12/17/2019 | 1,716.82 | 1,718.78 | 1,703.58 | 1,717.24 |
| 12/18/2019 | 1,724.1 | 1,733.63 | 1,718.84 | 1,728.43 |
| 12/19/2019 | 1,733.49 | 1,743.93 | 1,726.83 | 1,741.52 |
| 12/22/2019 | 1,747.85 | 1,772.26 | 1,745.36 | 1,771.2 |
| 12/23/2019 | 1,780.57 | 1,784.15 | 1,769.67 | 1,774.81 |
| 12/24/2019 | 1,779.53 | 1,785.07 | 1,771.5 | 1,780.88 |
| 12/25/2019 | 1,789.25 | 1,808.85 | 1,784.42 | 1,786.52 |
| 12/26/2019 | 1,794.4 | 1,803.62 | 1,780.71 | 1,785.49 |
| 12/29/2019 | 1,792.75 | 1,797.74 | 1,781.6 | 1,797.12 |
| 12/30/2019 | 1,802.86 | 1,817.69 | 1,796.8 | 1,814.7 |