XSANK
BIST ANKARA
15:10:11
49155.08 ₺
-764.29 (%-1.53)
Previous Close: 49919.38·
Volatility: 1.72
Day Low₺48937.19
Day High₺49793.75
Market Data
Week over week (WoW)
+5.73%
Month over month (MoM)
+0.23%
Year to date (YTD)
+47.68%
Year over year (YoY)
+104.94%
XSANK: BIST ANKARA Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,345.7452
CLOSE 1,341.4282
Low
LOW 1,103.55
High
HIGH 1,646.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,509.25 | 1,541.18 | 1,506.84 | 1,538.95 |
| 01/02/2018 | 1,541.52 | 1,548.4 | 1,520.94 | 1,523.52 |
| 01/03/2018 | 1,530.32 | 1,557.07 | 1,530.32 | 1,547.23 |
| 01/04/2018 | 1,554.41 | 1,572.44 | 1,550.96 | 1,560.26 |
| 01/07/2018 | 1,578.6 | 1,582.43 | 1,569.19 | 1,576.7 |
| 01/08/2018 | 1,575.55 | 1,575.55 | 1,549.17 | 1,550.3 |
| 01/09/2018 | 1,548.35 | 1,549.55 | 1,524.42 | 1,537.16 |
| 01/10/2018 | 1,544.1 | 1,554.01 | 1,534.4 | 1,553.04 |
| 01/11/2018 | 1,557.68 | 1,567.89 | 1,554.55 | 1,554.77 |
| 01/14/2018 | 1,554.51 | 1,566.93 | 1,509.99 | 1,516.43 |
| 01/15/2018 | 1,515.12 | 1,544.55 | 1,511.51 | 1,544.47 |
| 01/16/2018 | 1,545.6 | 1,562.26 | 1,536.4 | 1,560.56 |
| 01/17/2018 | 1,566.95 | 1,576.86 | 1,559.36 | 1,572.34 |
| 01/18/2018 | 1,567.38 | 1,571.71 | 1,543.15 | 1,545.77 |
| 01/21/2018 | 1,547.86 | 1,561.25 | 1,544.98 | 1,559.81 |
| 01/22/2018 | 1,570.11 | 1,597.5 | 1,569.75 | 1,595.87 |
| 01/23/2018 | 1,597.96 | 1,646.52 | 1,593.7 | 1,633.12 |
| 01/24/2018 | 1,642.18 | 1,645.58 | 1,586.69 | 1,586.69 |
| 01/25/2018 | 1,592.82 | 1,605.48 | 1,582.36 | 1,582.36 |
| 01/28/2018 | 1,591.17 | 1,604.56 | 1,576.77 | 1,589.53 |
| 01/29/2018 | 1,585.22 | 1,613 | 1,581.99 | 1,594.63 |
| 01/30/2018 | 1,604.03 | 1,611.88 | 1,582.75 | 1,585.82 |
| 01/31/2018 | 1,591.67 | 1,602.85 | 1,577.31 | 1,587.98 |
| 02/01/2018 | 1,592.03 | 1,594.89 | 1,573.54 | 1,579.93 |
| 02/04/2018 | 1,575.21 | 1,581.77 | 1,563.89 | 1,571.27 |
| 02/05/2018 | 1,533.61 | 1,544.51 | 1,526.03 | 1,539.63 |
| 02/06/2018 | 1,569.95 | 1,575.76 | 1,559.05 | 1,560.5 |
| 02/07/2018 | 1,563.29 | 1,563.29 | 1,520.9 | 1,529.14 |
| 02/08/2018 | 1,515.61 | 1,520.93 | 1,496.39 | 1,511.52 |
| 02/11/2018 | 1,520.36 | 1,527.27 | 1,506.53 | 1,510.42 |
| 02/12/2018 | 1,517.59 | 1,520.49 | 1,499.62 | 1,500.45 |
| 02/13/2018 | 1,510.1 | 1,529.02 | 1,505.07 | 1,529.02 |
| 02/14/2018 | 1,544.64 | 1,557.69 | 1,529.36 | 1,555.63 |
| 02/15/2018 | 1,564.81 | 1,578.58 | 1,554.61 | 1,555.23 |
| 02/18/2018 | 1,568.29 | 1,582.74 | 1,553 | 1,555.33 |
| 02/19/2018 | 1,567.43 | 1,573.93 | 1,524.41 | 1,530.42 |
| 02/20/2018 | 1,549.94 | 1,569.77 | 1,544.22 | 1,569.77 |
| 02/21/2018 | 1,562.63 | 1,572.21 | 1,551.22 | 1,571.13 |
| 02/22/2018 | 1,576.13 | 1,582.61 | 1,570.52 | 1,574.95 |
| 02/25/2018 | 1,585.86 | 1,592.34 | 1,578.74 | 1,589.2 |
| 02/26/2018 | 1,576.99 | 1,586.67 | 1,563.6 | 1,572.11 |
| 02/27/2018 | 1,570.46 | 1,575.12 | 1,552.32 | 1,556.51 |
| 02/28/2018 | 1,558.5 | 1,574.28 | 1,542.6 | 1,546.11 |
| 03/01/2018 | 1,545.7 | 1,554.12 | 1,537.87 | 1,546.23 |
| 03/04/2018 | 1,547.7 | 1,569.82 | 1,546.17 | 1,562.65 |
| 03/05/2018 | 1,568.12 | 1,572.49 | 1,552.35 | 1,557.33 |
| 03/06/2018 | 1,559.55 | 1,571.97 | 1,553.37 | 1,570.49 |
| 03/07/2018 | 1,577.38 | 1,577.38 | 1,562.32 | 1,563.9 |
| 03/08/2018 | 1,567.76 | 1,575.92 | 1,562.99 | 1,572.87 |
| 03/11/2018 | 1,578.24 | 1,608.4 | 1,578.24 | 1,608.4 |
| 03/12/2018 | 1,617.52 | 1,621.97 | 1,602.57 | 1,618.3 |
| 03/13/2018 | 1,624.24 | 1,627.4 | 1,593.4 | 1,593.4 |
| 03/14/2018 | 1,602.49 | 1,608.99 | 1,595.64 | 1,599.62 |
| 03/15/2018 | 1,605.36 | 1,609.27 | 1,591.08 | 1,598.45 |
| 03/18/2018 | 1,601.05 | 1,604.11 | 1,586.25 | 1,590.34 |
| 03/19/2018 | 1,595.84 | 1,606.64 | 1,581.18 | 1,604.12 |
| 03/20/2018 | 1,605.5 | 1,615.14 | 1,599.59 | 1,612.82 |
| 03/21/2018 | 1,631.48 | 1,633.9 | 1,602.77 | 1,606.24 |
| 03/22/2018 | 1,589.05 | 1,597.47 | 1,573 | 1,573.23 |
| 03/25/2018 | 1,579.48 | 1,589.69 | 1,568.38 | 1,568.38 |
| 03/26/2018 | 1,581.31 | 1,581.67 | 1,564.22 | 1,564.22 |
| 03/27/2018 | 1,566.36 | 1,573.93 | 1,548.18 | 1,548.18 |
| 03/28/2018 | 1,570.95 | 1,578.26 | 1,557.33 | 1,557.78 |
| 03/29/2018 | 1,572.11 | 1,583.79 | 1,555.05 | 1,555.25 |
| 04/01/2018 | 1,561.63 | 1,581.04 | 1,550.76 | 1,550.76 |
| 04/02/2018 | 1,559.83 | 1,565.95 | 1,542.84 | 1,549.19 |
| 04/03/2018 | 1,557.04 | 1,557.64 | 1,510.54 | 1,517.79 |
| 04/04/2018 | 1,524.71 | 1,525.3 | 1,501.53 | 1,508.42 |
| 04/05/2018 | 1,505.03 | 1,512.48 | 1,499.59 | 1,503.02 |
| 04/08/2018 | 1,511.18 | 1,511.18 | 1,454.47 | 1,454.47 |
| 04/09/2018 | 1,456.7 | 1,459.77 | 1,405.25 | 1,415.62 |
| 04/10/2018 | 1,413.31 | 1,429.97 | 1,359.81 | 1,392.4 |
| 04/11/2018 | 1,398.44 | 1,410.07 | 1,382.67 | 1,399.41 |
| 04/12/2018 | 1,409.29 | 1,416.51 | 1,392.74 | 1,399.73 |
| 04/15/2018 | 1,401.26 | 1,426.79 | 1,401.26 | 1,417.81 |
| 04/16/2018 | 1,427.87 | 1,432.24 | 1,386.06 | 1,388.19 |
| 04/17/2018 | 1,390.29 | 1,427.81 | 1,373.89 | 1,427.81 |
| 04/18/2018 | 1,435.65 | 1,440.93 | 1,418.58 | 1,434.02 |
| 04/19/2018 | 1,427.8 | 1,428.67 | 1,412.83 | 1,416.45 |
| 04/23/2018 | 1,411.19 | 1,424.7 | 1,399.03 | 1,404.37 |
| 04/24/2018 | 1,407.29 | 1,412.01 | 1,372.98 | 1,382.41 |
| 04/25/2018 | 1,384.25 | 1,390.28 | 1,363.65 | 1,371.09 |
| 04/26/2018 | 1,373.32 | 1,409.99 | 1,364.56 | 1,401.38 |
| 04/29/2018 | 1,401.74 | 1,402.43 | 1,354.08 | 1,355.93 |
| 05/01/2018 | 1,359.46 | 1,367.49 | 1,334.03 | 1,348.17 |
| 05/02/2018 | 1,353.73 | 1,353.73 | 1,323.21 | 1,323.66 |
| 05/03/2018 | 1,323.81 | 1,329.24 | 1,299.23 | 1,310.61 |
| 05/06/2018 | 1,310.04 | 1,318.86 | 1,301.39 | 1,305.35 |
| 05/07/2018 | 1,308.43 | 1,309.7 | 1,255.32 | 1,258.17 |
| 05/08/2018 | 1,250.2 | 1,287.35 | 1,222.44 | 1,270.51 |
| 05/09/2018 | 1,278.51 | 1,281.97 | 1,247.43 | 1,273.79 |
| 05/10/2018 | 1,272.52 | 1,283.77 | 1,254.89 | 1,266.17 |
| 05/13/2018 | 1,261.52 | 1,299.24 | 1,259.09 | 1,286.73 |
| 05/14/2018 | 1,270.72 | 1,293.33 | 1,268.57 | 1,270.75 |
| 05/15/2018 | 1,270.02 | 1,282.07 | 1,261.52 | 1,264.83 |
| 05/16/2018 | 1,254.38 | 1,285.47 | 1,254.38 | 1,267.47 |
| 05/17/2018 | 1,271.24 | 1,283.83 | 1,260.77 | 1,268.66 |
| 05/20/2018 | 1,266.77 | 1,285.12 | 1,258.01 | 1,267.95 |
| 05/21/2018 | 1,271.12 | 1,300.72 | 1,270.12 | 1,292.29 |
| 05/22/2018 | 1,288.73 | 1,291.21 | 1,270.47 | 1,279.35 |
| 05/23/2018 | 1,285.12 | 1,314.71 | 1,285.12 | 1,302.83 |
| 05/24/2018 | 1,309.01 | 1,330.29 | 1,306.14 | 1,326.18 |
| 05/27/2018 | 1,338.26 | 1,354.01 | 1,338.26 | 1,349.87 |
| 05/28/2018 | 1,353.06 | 1,353.55 | 1,335.57 | 1,346.34 |
| 05/29/2018 | 1,345.36 | 1,345.96 | 1,309.19 | 1,310.06 |
| 05/30/2018 | 1,314.5 | 1,335.39 | 1,305.25 | 1,311.33 |
| 05/31/2018 | 1,311.59 | 1,325.7 | 1,284.79 | 1,295.91 |
| 06/03/2018 | 1,301.16 | 1,313.2 | 1,299.45 | 1,305.23 |
| 06/04/2018 | 1,307.8 | 1,316.47 | 1,278.82 | 1,281.43 |
| 06/05/2018 | 1,282.58 | 1,291.66 | 1,259.09 | 1,264.31 |
| 06/06/2018 | 1,223.96 | 1,259.29 | 1,221.16 | 1,252.24 |
| 06/07/2018 | 1,254.49 | 1,262.36 | 1,234.17 | 1,247.81 |
| 06/10/2018 | 1,252.49 | 1,262.31 | 1,226.91 | 1,246.48 |
| 06/11/2018 | 1,244.52 | 1,253.25 | 1,227.24 | 1,228.79 |
| 06/12/2018 | 1,225.11 | 1,233.33 | 1,201.5 | 1,201.5 |
| 06/13/2018 | 1,200.67 | 1,207.72 | 1,181.52 | 1,195.38 |
| 06/17/2018 | 1,194.41 | 1,194.41 | 1,146.28 | 1,147.23 |
| 06/18/2018 | 1,142.33 | 1,173.01 | 1,125.95 | 1,165.61 |
| 06/19/2018 | 1,166.76 | 1,191.99 | 1,164.67 | 1,180.59 |
| 06/20/2018 | 1,183.76 | 1,199.83 | 1,181.52 | 1,194.13 |
| 06/21/2018 | 1,197.98 | 1,203.15 | 1,178.32 | 1,189.29 |
| 06/24/2018 | 1,258.97 | 1,258.97 | 1,176.49 | 1,184.32 |
| 06/25/2018 | 1,175.42 | 1,204.66 | 1,175.42 | 1,201.4 |
| 06/26/2018 | 1,202.21 | 1,222.94 | 1,199.39 | 1,222.36 |
| 06/27/2018 | 1,222.59 | 1,246.63 | 1,217.41 | 1,236.08 |
| 06/28/2018 | 1,244.32 | 1,253.2 | 1,227.06 | 1,236.48 |
| 07/01/2018 | 1,230.94 | 1,255.64 | 1,227.24 | 1,252.85 |
| 07/02/2018 | 1,254.96 | 1,268.04 | 1,247.01 | 1,248.38 |
| 07/03/2018 | 1,251.39 | 1,264.55 | 1,250.99 | 1,262.37 |
| 07/04/2018 | 1,267.01 | 1,316.5 | 1,267.01 | 1,316.5 |
| 07/05/2018 | 1,322.06 | 1,352.24 | 1,321.14 | 1,346.31 |
| 07/08/2018 | 1,362.74 | 1,395.37 | 1,347.57 | 1,366.45 |
| 07/09/2018 | 1,348.26 | 1,369.63 | 1,338.61 | 1,350.68 |
| 07/10/2018 | 1,317.85 | 1,344.38 | 1,236.92 | 1,251.78 |
| 07/11/2018 | 1,256.57 | 1,289.72 | 1,226.65 | 1,265.13 |
| 07/12/2018 | 1,277.13 | 1,281.97 | 1,262.97 | 1,269.11 |
| 07/15/2018 | 1,283.04 | 1,298.26 | 1,273.85 | 1,289.48 |
| 07/16/2018 | 1,290.79 | 1,348.07 | 1,289.44 | 1,348.07 |
| 07/17/2018 | 1,356.41 | 1,378.08 | 1,309.83 | 1,344.67 |
| 07/18/2018 | 1,353.95 | 1,360.55 | 1,337.03 | 1,356.83 |
| 07/19/2018 | 1,359.56 | 1,379.36 | 1,352.97 | 1,370.95 |
| 07/22/2018 | 1,380.51 | 1,407.03 | 1,370.77 | 1,382.49 |
| 07/23/2018 | 1,390.39 | 1,390.77 | 1,313.74 | 1,327.15 |
| 07/24/2018 | 1,332.64 | 1,378.78 | 1,325.13 | 1,369.85 |
| 07/25/2018 | 1,375.98 | 1,381.52 | 1,301.1 | 1,334.95 |
| 07/26/2018 | 1,332.45 | 1,344.75 | 1,308.51 | 1,323.82 |
| 07/29/2018 | 1,321.32 | 1,342.31 | 1,316.53 | 1,337.33 |
| 07/30/2018 | 1,335.19 | 1,343.17 | 1,325.66 | 1,330.41 |
| 07/31/2018 | 1,333.85 | 1,345.47 | 1,330.69 | 1,336.76 |
| 08/01/2018 | 1,299.46 | 1,309.69 | 1,275.64 | 1,275.64 |
| 08/02/2018 | 1,275.65 | 1,320.17 | 1,275.65 | 1,311.14 |
| 08/05/2018 | 1,312.96 | 1,319.32 | 1,274.63 | 1,284.67 |
| 08/06/2018 | 1,291.99 | 1,301.75 | 1,279.29 | 1,299.23 |
| 08/07/2018 | 1,305.95 | 1,308.09 | 1,297.25 | 1,299.65 |
| 08/08/2018 | 1,288.86 | 1,336.16 | 1,282.11 | 1,308.38 |
| 08/09/2018 | 1,284.13 | 1,306.71 | 1,158.52 | 1,266.96 |
| 08/12/2018 | 1,253.8 | 1,258.26 | 1,150.13 | 1,217.4 |
| 08/13/2018 | 1,255.82 | 1,277.37 | 1,249.13 | 1,277.37 |
| 08/14/2018 | 1,331.62 | 1,333.15 | 1,205.6 | 1,205.6 |
| 08/15/2018 | 1,233.3 | 1,238.49 | 1,187.6 | 1,187.6 |
| 08/16/2018 | 1,184.78 | 1,184.78 | 1,129.23 | 1,153.16 |
| 08/19/2018 | 1,152.95 | 1,167.46 | 1,145.88 | 1,157.22 |
| 08/26/2018 | 1,181.89 | 1,181.89 | 1,165.46 | 1,175.48 |
| 08/27/2018 | 1,177.67 | 1,216.12 | 1,174.28 | 1,216.12 |
| 08/28/2018 | 1,211.96 | 1,223.16 | 1,198.06 | 1,209.41 |
| 08/30/2018 | 1,208.82 | 1,211.03 | 1,190.19 | 1,191.67 |
| 09/02/2018 | 1,188.28 | 1,227.76 | 1,183.8 | 1,223.12 |
| 09/03/2018 | 1,226.97 | 1,234.23 | 1,202.22 | 1,202.22 |
| 09/04/2018 | 1,203.95 | 1,210.02 | 1,192.41 | 1,199.09 |
| 09/05/2018 | 1,205.34 | 1,214.84 | 1,199.02 | 1,199.02 |
| 09/06/2018 | 1,205.62 | 1,205.96 | 1,194.44 | 1,203.65 |
| 09/09/2018 | 1,208.78 | 1,212.9 | 1,183.18 | 1,183.91 |
| 09/10/2018 | 1,189.27 | 1,190.62 | 1,174.61 | 1,187.04 |
| 09/11/2018 | 1,191.72 | 1,202.08 | 1,179.97 | 1,182.02 |
| 09/12/2018 | 1,184.68 | 1,218.62 | 1,170.75 | 1,218.54 |
| 09/13/2018 | 1,227.63 | 1,234.08 | 1,217.25 | 1,224.2 |
| 09/16/2018 | 1,223.02 | 1,225.34 | 1,203.54 | 1,206.44 |
| 09/17/2018 | 1,209.96 | 1,222.7 | 1,206.71 | 1,220.59 |
| 09/18/2018 | 1,226.26 | 1,233.41 | 1,223.08 | 1,230 |
| 09/19/2018 | 1,234.03 | 1,239.97 | 1,212.63 | 1,223.16 |
| 09/20/2018 | 1,228.55 | 1,241.7 | 1,228.55 | 1,237.07 |
| 09/23/2018 | 1,242.08 | 1,255.43 | 1,236.96 | 1,254.58 |
| 09/24/2018 | 1,258.57 | 1,293.21 | 1,254.67 | 1,270.79 |
| 09/25/2018 | 1,273.92 | 1,287.6 | 1,255.52 | 1,265.66 |
| 09/26/2018 | 1,266.82 | 1,281.11 | 1,265.5 | 1,281.11 |
| 09/27/2018 | 1,281.44 | 1,281.81 | 1,267.97 | 1,277.69 |
| 09/30/2018 | 1,280.97 | 1,304.57 | 1,280.97 | 1,288.08 |
| 10/01/2018 | 1,287.61 | 1,290.13 | 1,259.54 | 1,270.39 |
| 10/02/2018 | 1,270.43 | 1,278.82 | 1,253.96 | 1,257.1 |
| 10/03/2018 | 1,257.94 | 1,259.69 | 1,193.08 | 1,193.93 |
| 10/04/2018 | 1,195.65 | 1,238.77 | 1,179.74 | 1,238.77 |
| 10/07/2018 | 1,234.63 | 1,246.63 | 1,223.99 | 1,236.97 |
| 10/08/2018 | 1,242.12 | 1,246.69 | 1,229.7 | 1,238.69 |
| 10/09/2018 | 1,244.94 | 1,250.4 | 1,204.81 | 1,205.03 |
| 10/10/2018 | 1,198.97 | 1,216.32 | 1,194.78 | 1,212.13 |
| 10/11/2018 | 1,219.86 | 1,247.69 | 1,198.08 | 1,247.69 |
| 10/14/2018 | 1,252.09 | 1,294.38 | 1,252.09 | 1,285.35 |
| 10/15/2018 | 1,286.19 | 1,290.95 | 1,264.36 | 1,265.3 |
| 10/16/2018 | 1,274.75 | 1,276.98 | 1,241.57 | 1,245.77 |
| 10/17/2018 | 1,247.15 | 1,259.01 | 1,231.24 | 1,239.38 |
| 10/18/2018 | 1,242.67 | 1,246.51 | 1,217.97 | 1,218.96 |
| 10/21/2018 | 1,225.19 | 1,228.69 | 1,177.65 | 1,178.16 |
| 10/22/2018 | 1,172.87 | 1,172.87 | 1,124.08 | 1,160.62 |
| 10/23/2018 | 1,166.15 | 1,169.82 | 1,147.86 | 1,148.37 |
| 10/24/2018 | 1,142.83 | 1,159.46 | 1,124.29 | 1,158.95 |
| 10/25/2018 | 1,159.61 | 1,163.16 | 1,121.4 | 1,121.4 |
| 10/29/2018 | 1,127.39 | 1,148.14 | 1,103.55 | 1,125.23 |
| 10/30/2018 | 1,136.89 | 1,152.7 | 1,119.29 | 1,128.81 |
| 10/31/2018 | 1,131.79 | 1,169.14 | 1,130.73 | 1,169.14 |
| 11/01/2018 | 1,175.58 | 1,202.28 | 1,165.32 | 1,196.79 |
| 11/04/2018 | 1,200.17 | 1,216.84 | 1,194.09 | 1,216.84 |
| 11/05/2018 | 1,219.11 | 1,234.13 | 1,194.52 | 1,202.95 |
| 11/06/2018 | 1,207.17 | 1,236.68 | 1,205.64 | 1,234.14 |
| 11/07/2018 | 1,236.36 | 1,236.9 | 1,208.76 | 1,228.06 |
| 11/08/2018 | 1,221.99 | 1,247.2 | 1,209.89 | 1,241.83 |
| 11/11/2018 | 1,239.98 | 1,245.65 | 1,221.38 | 1,221.59 |
| 11/12/2018 | 1,222.19 | 1,237.84 | 1,217.84 | 1,231.49 |
| 11/13/2018 | 1,229.2 | 1,238.77 | 1,219.04 | 1,235.94 |
| 11/14/2018 | 1,239.13 | 1,259.56 | 1,239.13 | 1,251.78 |
| 11/15/2018 | 1,258.19 | 1,265.57 | 1,230.43 | 1,234.05 |
| 11/18/2018 | 1,235.57 | 1,244.59 | 1,232.5 | 1,241.14 |
| 11/19/2018 | 1,241.11 | 1,247.63 | 1,208.64 | 1,209.26 |
| 11/20/2018 | 1,213.27 | 1,237.21 | 1,213.1 | 1,236.14 |
| 11/21/2018 | 1,240.38 | 1,248.99 | 1,213.94 | 1,216.69 |
| 11/22/2018 | 1,217.17 | 1,229.44 | 1,214.19 | 1,223.76 |
| 11/25/2018 | 1,231.02 | 1,236.13 | 1,224.29 | 1,236.13 |
| 11/26/2018 | 1,235.8 | 1,241.54 | 1,222.12 | 1,235.63 |
| 11/27/2018 | 1,239.45 | 1,264.88 | 1,237.5 | 1,256.1 |
| 11/28/2018 | 1,267.19 | 1,278.84 | 1,262 | 1,274.55 |
| 11/29/2018 | 1,277.85 | 1,277.85 | 1,260.04 | 1,263.34 |
| 12/02/2018 | 1,277.32 | 1,279.71 | 1,256.17 | 1,265.26 |
| 12/03/2018 | 1,264.57 | 1,273.79 | 1,243.3 | 1,249.96 |
| 12/04/2018 | 1,245.9 | 1,262.86 | 1,241.46 | 1,260 |
| 12/05/2018 | 1,250.36 | 1,261.49 | 1,243.45 | 1,250.99 |
| 12/06/2018 | 1,256.3 | 1,271.01 | 1,245.65 | 1,265.86 |
| 12/09/2018 | 1,260.48 | 1,267.51 | 1,245.86 | 1,245.86 |
| 12/10/2018 | 1,249.84 | 1,255.81 | 1,236.55 | 1,241.62 |
| 12/11/2018 | 1,245.1 | 1,251.08 | 1,197.87 | 1,201.04 |
| 12/12/2018 | 1,206.78 | 1,217.08 | 1,202.69 | 1,214.02 |
| 12/13/2018 | 1,210.31 | 1,212.94 | 1,162.65 | 1,169.48 |
| 12/16/2018 | 1,173.44 | 1,182.45 | 1,151.94 | 1,153.66 |
| 12/17/2018 | 1,150.56 | 1,162.57 | 1,145.11 | 1,162.24 |
| 12/18/2018 | 1,168.44 | 1,181.01 | 1,162.12 | 1,178.62 |
| 12/19/2018 | 1,170.86 | 1,181.95 | 1,164.32 | 1,165.4 |
| 12/20/2018 | 1,168.13 | 1,184.32 | 1,165.22 | 1,178.96 |
| 12/23/2018 | 1,183.73 | 1,197.12 | 1,178.72 | 1,180.88 |
| 12/24/2018 | 1,170.65 | 1,173.94 | 1,160.66 | 1,165.8 |
| 12/25/2018 | 1,169.88 | 1,175.22 | 1,165.62 | 1,172.24 |
| 12/26/2018 | 1,181.89 | 1,189.13 | 1,167.38 | 1,168.98 |
| 12/27/2018 | 1,174.67 | 1,179.01 | 1,155.9 | 1,160.13 |
| 12/30/2018 | 1,162.35 | 1,170.8 | 1,155.52 | 1,170.46 |