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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,204.0963
CLOSE 1,202.2352
Low
LOW 999.29
High
HIGH 1,479.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,170.06 | 1,170.54 | 1,139.79 | 1,140.66 |
| 01/02/2019 | 1,133.13 | 1,145.93 | 1,106.47 | 1,106.47 |
| 01/03/2019 | 1,114.57 | 1,125.67 | 1,113.26 | 1,122.69 |
| 01/06/2019 | 1,130.65 | 1,138.69 | 1,129.12 | 1,133.61 |
| 01/07/2019 | 1,135.44 | 1,137.11 | 1,120.79 | 1,135.09 |
| 01/08/2019 | 1,140.51 | 1,151.25 | 1,137.77 | 1,145.18 |
| 01/09/2019 | 1,146.55 | 1,169.37 | 1,143.6 | 1,162.48 |
| 01/10/2019 | 1,165.33 | 1,169.43 | 1,153.27 | 1,156.26 |
| 01/13/2019 | 1,147.31 | 1,158.82 | 1,138.33 | 1,154.8 |
| 01/14/2019 | 1,162.65 | 1,169.89 | 1,159.38 | 1,168.37 |
| 01/15/2019 | 1,171.01 | 1,187.57 | 1,168.68 | 1,186.51 |
| 01/16/2019 | 1,188.87 | 1,203.91 | 1,184.59 | 1,188.73 |
| 01/17/2019 | 1,192.62 | 1,210.77 | 1,192.01 | 1,208.34 |
| 01/20/2019 | 1,211.93 | 1,230.37 | 1,200.62 | 1,202.09 |
| 01/21/2019 | 1,204.07 | 1,217.49 | 1,202.9 | 1,215.25 |
| 01/22/2019 | 1,219.37 | 1,237.65 | 1,216.44 | 1,237.65 |
| 01/23/2019 | 1,243.43 | 1,270.73 | 1,243.43 | 1,269.49 |
| 01/24/2019 | 1,275.82 | 1,287.48 | 1,268.53 | 1,278.9 |
| 01/27/2019 | 1,280.35 | 1,295.85 | 1,269.84 | 1,270.81 |
| 01/28/2019 | 1,272.64 | 1,293.48 | 1,265.97 | 1,293.48 |
| 01/29/2019 | 1,297.95 | 1,324.2 | 1,289.77 | 1,323.45 |
| 01/30/2019 | 1,331.48 | 1,334.89 | 1,292.52 | 1,302.14 |
| 01/31/2019 | 1,302.27 | 1,314.48 | 1,281.37 | 1,284.44 |
| 02/03/2019 | 1,286.35 | 1,291.95 | 1,264.74 | 1,266.13 |
| 02/04/2019 | 1,272.1 | 1,276.33 | 1,246.18 | 1,250.66 |
| 02/05/2019 | 1,255.45 | 1,260.06 | 1,237.57 | 1,247.93 |
| 02/06/2019 | 1,251.99 | 1,262.39 | 1,243.74 | 1,248.73 |
| 02/07/2019 | 1,246.74 | 1,256.12 | 1,240.11 | 1,248.02 |
| 02/10/2019 | 1,255.44 | 1,277.49 | 1,252.41 | 1,275.87 |
| 02/11/2019 | 1,279.58 | 1,286.23 | 1,260.03 | 1,261.56 |
| 02/12/2019 | 1,267.04 | 1,271.08 | 1,239.3 | 1,239.3 |
| 02/13/2019 | 1,238.92 | 1,264.83 | 1,228.05 | 1,259.68 |
| 02/14/2019 | 1,260.05 | 1,270.33 | 1,247.84 | 1,261.71 |
| 02/17/2019 | 1,266.2 | 1,276.89 | 1,256.78 | 1,256.82 |
| 02/18/2019 | 1,258.64 | 1,262.1 | 1,235.21 | 1,246.2 |
| 02/19/2019 | 1,249.39 | 1,275.17 | 1,245.11 | 1,269.95 |
| 02/20/2019 | 1,270.88 | 1,281.11 | 1,267.75 | 1,279.4 |
| 02/21/2019 | 1,282.95 | 1,296.64 | 1,279.17 | 1,294.46 |
| 02/24/2019 | 1,302.37 | 1,316.84 | 1,290.92 | 1,292.12 |
| 02/25/2019 | 1,292.54 | 1,311.51 | 1,291.64 | 1,311.51 |
| 02/26/2019 | 1,302.44 | 1,304.59 | 1,275.32 | 1,276.67 |
| 02/27/2019 | 1,278.84 | 1,291.34 | 1,270.48 | 1,283.25 |
| 02/28/2019 | 1,287.61 | 1,290.43 | 1,255.2 | 1,259.25 |
| 03/03/2019 | 1,261.87 | 1,278.25 | 1,261.87 | 1,266.47 |
| 03/04/2019 | 1,262.92 | 1,274.69 | 1,259.39 | 1,270.17 |
| 03/05/2019 | 1,277.44 | 1,280.12 | 1,258.87 | 1,262.93 |
| 03/06/2019 | 1,264.91 | 1,271.87 | 1,243.75 | 1,248.32 |
| 03/07/2019 | 1,250.7 | 1,251.18 | 1,220.53 | 1,233.18 |
| 03/10/2019 | 1,237.15 | 1,243.94 | 1,207.59 | 1,211.78 |
| 03/11/2019 | 1,220.88 | 1,240.03 | 1,215.42 | 1,239.35 |
| 03/12/2019 | 1,239.74 | 1,241.32 | 1,210.67 | 1,214.13 |
| 03/13/2019 | 1,215.32 | 1,225.36 | 1,213.84 | 1,224.64 |
| 03/14/2019 | 1,230.62 | 1,247.05 | 1,227.7 | 1,242.66 |
| 03/17/2019 | 1,247.27 | 1,265.08 | 1,246.6 | 1,260.79 |
| 03/18/2019 | 1,263.74 | 1,269.64 | 1,259.68 | 1,260.29 |
| 03/19/2019 | 1,262.02 | 1,267.06 | 1,237.22 | 1,237.22 |
| 03/20/2019 | 1,243.98 | 1,252.13 | 1,221.57 | 1,231.42 |
| 03/21/2019 | 1,233.88 | 1,237.44 | 1,174.73 | 1,174.73 |
| 03/24/2019 | 1,179.94 | 1,187.15 | 1,153.69 | 1,167.85 |
| 03/25/2019 | 1,173.54 | 1,184.39 | 1,147.23 | 1,152.07 |
| 03/26/2019 | 1,161.04 | 1,163 | 1,070.59 | 1,073.35 |
| 03/27/2019 | 1,073 | 1,110.42 | 1,060.17 | 1,088.32 |
| 03/28/2019 | 1,095.24 | 1,118.23 | 1,083.55 | 1,118.23 |
| 03/31/2019 | 1,121.13 | 1,141.15 | 1,089.27 | 1,133.17 |
| 04/01/2019 | 1,126.29 | 1,137.8 | 1,113.35 | 1,119.96 |
| 04/02/2019 | 1,130.6 | 1,137.57 | 1,122.63 | 1,127.5 |
| 04/03/2019 | 1,129.09 | 1,159.38 | 1,125.52 | 1,158.88 |
| 04/04/2019 | 1,161.8 | 1,168.05 | 1,139.94 | 1,165.92 |
| 04/07/2019 | 1,167.27 | 1,173.06 | 1,136.19 | 1,138.4 |
| 04/08/2019 | 1,153.41 | 1,158.96 | 1,144.92 | 1,158.96 |
| 04/09/2019 | 1,162.45 | 1,163.27 | 1,143.83 | 1,146.22 |
| 04/10/2019 | 1,147.03 | 1,153.36 | 1,137.06 | 1,140.22 |
| 04/11/2019 | 1,136.34 | 1,138.33 | 1,122.28 | 1,135.53 |
| 04/14/2019 | 1,134.18 | 1,151.15 | 1,133.15 | 1,138.39 |
| 04/15/2019 | 1,143.97 | 1,154.96 | 1,137.94 | 1,147.95 |
| 04/16/2019 | 1,154.83 | 1,161.86 | 1,152.64 | 1,158.03 |
| 04/17/2019 | 1,155.35 | 1,156.92 | 1,137.15 | 1,139.16 |
| 04/18/2019 | 1,142.01 | 1,151.87 | 1,141.54 | 1,147.71 |
| 04/21/2019 | 1,141.28 | 1,153.42 | 1,140.6 | 1,140.6 |
| 04/23/2019 | 1,141.12 | 1,157.4 | 1,141.12 | 1,152.98 |
| 04/24/2019 | 1,159.65 | 1,159.72 | 1,120.62 | 1,124.35 |
| 04/25/2019 | 1,129.3 | 1,139.93 | 1,122.43 | 1,135.66 |
| 04/28/2019 | 1,136.57 | 1,138.04 | 1,113.11 | 1,120.7 |
| 04/29/2019 | 1,123.94 | 1,126.18 | 1,114.47 | 1,116.39 |
| 05/01/2019 | 1,129.2 | 1,132.59 | 1,102.44 | 1,104.79 |
| 05/02/2019 | 1,103.74 | 1,106.53 | 1,092.32 | 1,101.83 |
| 05/05/2019 | 1,090.65 | 1,090.65 | 1,063.25 | 1,087.21 |
| 05/06/2019 | 1,060.32 | 1,093.16 | 1,057.44 | 1,090.67 |
| 05/07/2019 | 1,096.2 | 1,098.86 | 1,079.71 | 1,082.15 |
| 05/08/2019 | 1,091.18 | 1,103.43 | 1,068.82 | 1,068.82 |
| 05/09/2019 | 1,080.8 | 1,086.21 | 1,062.87 | 1,069.28 |
| 05/12/2019 | 1,071.77 | 1,072.61 | 1,031.73 | 1,035.08 |
| 05/13/2019 | 1,039.61 | 1,061.08 | 1,034.19 | 1,059.28 |
| 05/14/2019 | 1,059.61 | 1,061.33 | 1,032.21 | 1,046.83 |
| 05/15/2019 | 1,049.04 | 1,066.64 | 1,049.04 | 1,054.28 |
| 05/16/2019 | 1,049.72 | 1,080.39 | 1,041.64 | 1,076.63 |
| 05/19/2019 | 1,079.43 | 1,085.91 | 1,052.54 | 1,055.48 |
| 05/20/2019 | 1,059.25 | 1,065.56 | 1,033.14 | 1,042.5 |
| 05/21/2019 | 1,039.31 | 1,044.26 | 1,004.09 | 1,004.09 |
| 05/22/2019 | 999.39 | 1,016.09 | 999.29 | 1,009.17 |
| 05/23/2019 | 1,013.03 | 1,035.99 | 1,012.41 | 1,028.92 |
| 05/26/2019 | 1,033.68 | 1,037.24 | 1,020.34 | 1,022.86 |
| 05/27/2019 | 1,029.62 | 1,049.82 | 1,029.3 | 1,045.99 |
| 05/28/2019 | 1,047.03 | 1,051.04 | 1,038.19 | 1,042.82 |
| 05/29/2019 | 1,051.56 | 1,083.32 | 1,051.56 | 1,079.81 |
| 05/30/2019 | 1,083.05 | 1,095.64 | 1,067.23 | 1,095.64 |
| 06/02/2019 | 1,097.06 | 1,103.29 | 1,089.09 | 1,097.2 |
| 06/06/2019 | 1,099.02 | 1,130.74 | 1,099.02 | 1,128.29 |
| 06/09/2019 | 1,128.84 | 1,143 | 1,115.14 | 1,141.83 |
| 06/10/2019 | 1,144.58 | 1,147.1 | 1,113.56 | 1,120.14 |
| 06/11/2019 | 1,119.31 | 1,143.6 | 1,117.79 | 1,134.9 |
| 06/12/2019 | 1,126.12 | 1,126.12 | 1,104.65 | 1,105.24 |
| 06/13/2019 | 1,110.45 | 1,116.12 | 1,092.22 | 1,101.4 |
| 06/16/2019 | 1,100.14 | 1,126.24 | 1,096.48 | 1,118.73 |
| 06/17/2019 | 1,119.91 | 1,144.96 | 1,114.87 | 1,142.59 |
| 06/18/2019 | 1,136.28 | 1,143.7 | 1,115.57 | 1,121.15 |
| 06/19/2019 | 1,132.74 | 1,145.24 | 1,120.41 | 1,122.91 |
| 06/20/2019 | 1,125.4 | 1,130.15 | 1,108.96 | 1,116.07 |
| 06/23/2019 | 1,136.38 | 1,140.77 | 1,119.69 | 1,127.42 |
| 06/24/2019 | 1,126.97 | 1,131.84 | 1,121.62 | 1,127.05 |
| 06/25/2019 | 1,128.18 | 1,134.77 | 1,115.09 | 1,119.83 |
| 06/26/2019 | 1,122.42 | 1,134.25 | 1,122.42 | 1,130.65 |
| 06/27/2019 | 1,131.85 | 1,132.72 | 1,118.27 | 1,123.09 |
| 06/30/2019 | 1,161.45 | 1,168.03 | 1,154.06 | 1,161.51 |
| 07/01/2019 | 1,163.93 | 1,170.43 | 1,149.08 | 1,166.68 |
| 07/02/2019 | 1,164.24 | 1,165.07 | 1,130.24 | 1,133.29 |
| 07/03/2019 | 1,141.52 | 1,141.52 | 1,116.51 | 1,127.99 |
| 07/04/2019 | 1,128.25 | 1,134.07 | 1,115 | 1,116.94 |
| 07/07/2019 | 1,105.98 | 1,111.61 | 1,102.16 | 1,109.67 |
| 07/08/2019 | 1,110.51 | 1,111.26 | 1,060.78 | 1,063.71 |
| 07/09/2019 | 1,064.16 | 1,080.34 | 1,046.1 | 1,080.17 |
| 07/10/2019 | 1,089.56 | 1,094.31 | 1,083.28 | 1,094.01 |
| 07/11/2019 | 1,097.13 | 1,099.54 | 1,054.65 | 1,061.03 |
| 07/15/2019 | 1,066.2 | 1,074.79 | 1,061.85 | 1,074.79 |
| 07/16/2019 | 1,079.34 | 1,115.5 | 1,079.15 | 1,114.28 |
| 07/17/2019 | 1,110.57 | 1,137.69 | 1,101.26 | 1,133.69 |
| 07/18/2019 | 1,148.01 | 1,153.87 | 1,127.62 | 1,131.97 |
| 07/21/2019 | 1,132.96 | 1,139.56 | 1,118.25 | 1,118.78 |
| 07/22/2019 | 1,120.49 | 1,137.46 | 1,120.49 | 1,136 |
| 07/23/2019 | 1,137.97 | 1,143.53 | 1,123.1 | 1,139.94 |
| 07/24/2019 | 1,143.78 | 1,147.83 | 1,121.85 | 1,132.48 |
| 07/25/2019 | 1,135.38 | 1,161.71 | 1,128.9 | 1,153.86 |
| 07/28/2019 | 1,160.59 | 1,184.5 | 1,153.69 | 1,184.49 |
| 07/29/2019 | 1,189.6 | 1,190.91 | 1,167.64 | 1,172.41 |
| 07/30/2019 | 1,178.02 | 1,179.1 | 1,160.75 | 1,161.42 |
| 07/31/2019 | 1,153.47 | 1,179.27 | 1,148.91 | 1,172.26 |
| 08/01/2019 | 1,170.78 | 1,184.88 | 1,149.58 | 1,150.83 |
| 08/04/2019 | 1,152.63 | 1,161.62 | 1,143.01 | 1,149.35 |
| 08/05/2019 | 1,153.16 | 1,165.26 | 1,149.09 | 1,165.26 |
| 08/06/2019 | 1,165.61 | 1,165.61 | 1,123.84 | 1,130.48 |
| 08/07/2019 | 1,136.61 | 1,141.69 | 1,124.9 | 1,138.81 |
| 08/08/2019 | 1,139.62 | 1,148.97 | 1,131.74 | 1,146.04 |
| 08/14/2019 | 1,143.39 | 1,146.67 | 1,118.59 | 1,118.59 |
| 08/15/2019 | 1,127.92 | 1,133.56 | 1,117.56 | 1,118.24 |
| 08/18/2019 | 1,124.98 | 1,139.53 | 1,118.43 | 1,120.75 |
| 08/19/2019 | 1,124.02 | 1,154.93 | 1,123.11 | 1,154.93 |
| 08/20/2019 | 1,163.56 | 1,192.51 | 1,135.13 | 1,139.42 |
| 08/21/2019 | 1,142.99 | 1,149.53 | 1,108.14 | 1,123.3 |
| 08/22/2019 | 1,125.87 | 1,137.37 | 1,120.18 | 1,136.76 |
| 08/25/2019 | 1,118.13 | 1,147 | 1,118.13 | 1,143.32 |
| 08/26/2019 | 1,146.75 | 1,147.97 | 1,133.92 | 1,137.78 |
| 08/27/2019 | 1,145.39 | 1,152.35 | 1,134.22 | 1,144.79 |
| 08/28/2019 | 1,147.37 | 1,163.54 | 1,143.83 | 1,154.67 |
| 09/01/2019 | 1,156.61 | 1,184.36 | 1,155.84 | 1,180.94 |
| 09/02/2019 | 1,180.17 | 1,199.76 | 1,178.28 | 1,189.37 |
| 09/03/2019 | 1,197.97 | 1,208.05 | 1,195.27 | 1,208.05 |
| 09/04/2019 | 1,213.6 | 1,217.26 | 1,202.83 | 1,204.12 |
| 09/05/2019 | 1,204.71 | 1,209.9 | 1,195.89 | 1,198.85 |
| 09/08/2019 | 1,207.94 | 1,214.88 | 1,203.3 | 1,204.85 |
| 09/09/2019 | 1,206.11 | 1,226.54 | 1,205.94 | 1,222.85 |
| 09/10/2019 | 1,226.87 | 1,243.92 | 1,223.14 | 1,237.36 |
| 09/11/2019 | 1,241.55 | 1,248.39 | 1,223.4 | 1,226.8 |
| 09/12/2019 | 1,228.98 | 1,248.46 | 1,228.98 | 1,246.42 |
| 09/15/2019 | 1,242.06 | 1,258.09 | 1,237.34 | 1,252.46 |
| 09/16/2019 | 1,254.4 | 1,259.35 | 1,226.8 | 1,226.8 |
| 09/17/2019 | 1,229.45 | 1,237.37 | 1,224.01 | 1,229.88 |
| 09/18/2019 | 1,231.32 | 1,239.66 | 1,208.09 | 1,219.02 |
| 09/19/2019 | 1,221.58 | 1,238.18 | 1,214.68 | 1,222.27 |
| 09/22/2019 | 1,229.36 | 1,233.85 | 1,215.13 | 1,222.27 |
| 09/23/2019 | 1,248.27 | 1,248.27 | 1,227.76 | 1,232.76 |
| 09/24/2019 | 1,231.06 | 1,243.39 | 1,225.13 | 1,242.9 |
| 09/25/2019 | 1,244.95 | 1,249.45 | 1,233.33 | 1,241.69 |
| 09/26/2019 | 1,244.48 | 1,269.1 | 1,244.48 | 1,265.94 |
| 09/29/2019 | 1,272.42 | 1,295.01 | 1,272.42 | 1,280.92 |
| 09/30/2019 | 1,283.87 | 1,284.47 | 1,251.31 | 1,266.39 |
| 10/01/2019 | 1,268.78 | 1,270.61 | 1,257.59 | 1,257.59 |
| 10/02/2019 | 1,264.41 | 1,270.99 | 1,242.22 | 1,248.5 |
| 10/03/2019 | 1,254.99 | 1,265.94 | 1,253.57 | 1,260.74 |
| 10/06/2019 | 1,262.86 | 1,274.73 | 1,246.71 | 1,246.71 |
| 10/07/2019 | 1,237.34 | 1,244.44 | 1,213.6 | 1,235.77 |
| 10/08/2019 | 1,236.97 | 1,240.6 | 1,200.06 | 1,200.06 |
| 10/09/2019 | 1,200.43 | 1,207.92 | 1,170.53 | 1,189.78 |
| 10/10/2019 | 1,196.04 | 1,208.57 | 1,191.13 | 1,197.1 |
| 10/13/2019 | 1,190.41 | 1,190.41 | 1,115.61 | 1,123.55 |
| 10/14/2019 | 1,147.63 | 1,154.59 | 1,137.93 | 1,145.48 |
| 10/15/2019 | 1,122.97 | 1,133.58 | 1,115.16 | 1,128.52 |
| 10/16/2019 | 1,129.07 | 1,137.08 | 1,116.99 | 1,126.66 |
| 10/17/2019 | 1,170.25 | 1,175.48 | 1,165.73 | 1,175.48 |
| 10/20/2019 | 1,177.9 | 1,177.9 | 1,166.49 | 1,169.44 |
| 10/21/2019 | 1,174.16 | 1,188.58 | 1,170.84 | 1,179.75 |
| 10/22/2019 | 1,191.06 | 1,205.52 | 1,190.37 | 1,203.23 |
| 10/23/2019 | 1,213.35 | 1,221.99 | 1,200.39 | 1,206.56 |
| 10/24/2019 | 1,208.21 | 1,225.03 | 1,205.76 | 1,224.17 |
| 10/27/2019 | 1,228.09 | 1,230.07 | 1,221.44 | 1,221.44 |
| 10/29/2019 | 1,205.05 | 1,215.84 | 1,196.08 | 1,205.71 |
| 10/30/2019 | 1,211.34 | 1,220.43 | 1,209.14 | 1,214.84 |
| 10/31/2019 | 1,222.87 | 1,224.53 | 1,206.08 | 1,223.23 |
| 11/03/2019 | 1,232.37 | 1,251.61 | 1,230.4 | 1,247.58 |
| 11/04/2019 | 1,248.81 | 1,253.87 | 1,241.22 | 1,249.48 |
| 11/05/2019 | 1,250.64 | 1,261.2 | 1,243.88 | 1,256.7 |
| 11/06/2019 | 1,262.37 | 1,281.4 | 1,262.35 | 1,279.94 |
| 11/07/2019 | 1,282.96 | 1,292.68 | 1,274.28 | 1,283.03 |
| 11/10/2019 | 1,281.97 | 1,293.97 | 1,270.06 | 1,289.41 |
| 11/11/2019 | 1,292.37 | 1,311.85 | 1,292.37 | 1,310.12 |
| 11/12/2019 | 1,312.66 | 1,333.86 | 1,306.75 | 1,330.07 |
| 11/13/2019 | 1,322.31 | 1,335.79 | 1,317.69 | 1,324.18 |
| 11/14/2019 | 1,332.67 | 1,342.25 | 1,331.37 | 1,336.37 |
| 11/17/2019 | 1,341.25 | 1,361.71 | 1,341.25 | 1,351.03 |
| 11/18/2019 | 1,356.27 | 1,365.46 | 1,347.3 | 1,356.19 |
| 11/19/2019 | 1,355.55 | 1,385.39 | 1,355.18 | 1,363.16 |
| 11/20/2019 | 1,365.69 | 1,378.88 | 1,362.38 | 1,362.96 |
| 11/21/2019 | 1,367.75 | 1,373.18 | 1,347.55 | 1,357.77 |
| 11/24/2019 | 1,361.85 | 1,371.73 | 1,330.12 | 1,331.07 |
| 11/25/2019 | 1,332.83 | 1,336.61 | 1,318.73 | 1,327.04 |
| 11/26/2019 | 1,324.91 | 1,335.97 | 1,323.21 | 1,324.2 |
| 11/27/2019 | 1,329.91 | 1,342.56 | 1,327.68 | 1,342.45 |
| 11/28/2019 | 1,344.2 | 1,348.11 | 1,329.58 | 1,329.58 |
| 12/01/2019 | 1,335.78 | 1,352.83 | 1,335.67 | 1,350.19 |
| 12/02/2019 | 1,347.48 | 1,379.85 | 1,344.47 | 1,350.71 |
| 12/03/2019 | 1,359.28 | 1,366.76 | 1,346.09 | 1,357.06 |
| 12/04/2019 | 1,365.61 | 1,408.35 | 1,365.53 | 1,396.47 |
| 12/05/2019 | 1,404.68 | 1,411.8 | 1,387.5 | 1,387.68 |
| 12/08/2019 | 1,390.81 | 1,391.25 | 1,375.88 | 1,381.49 |
| 12/09/2019 | 1,380.38 | 1,397.79 | 1,368.67 | 1,378.88 |
| 12/10/2019 | 1,380.36 | 1,380.36 | 1,363.1 | 1,363.65 |
| 12/11/2019 | 1,368.04 | 1,389.64 | 1,368.04 | 1,388.97 |
| 12/12/2019 | 1,396.91 | 1,405.58 | 1,376.44 | 1,384 |
| 12/15/2019 | 1,385.66 | 1,395.24 | 1,379.76 | 1,394.89 |
| 12/16/2019 | 1,399.33 | 1,401.93 | 1,381.93 | 1,384.6 |
| 12/17/2019 | 1,377.13 | 1,381.25 | 1,364.54 | 1,368.71 |
| 12/18/2019 | 1,371.42 | 1,378.01 | 1,368.93 | 1,374.9 |
| 12/19/2019 | 1,379.67 | 1,402.23 | 1,376.86 | 1,399.62 |
| 12/22/2019 | 1,410.06 | 1,434.24 | 1,405.27 | 1,408.5 |
| 12/23/2019 | 1,415.06 | 1,437.96 | 1,415.06 | 1,437.96 |
| 12/24/2019 | 1,442.16 | 1,451.44 | 1,437.92 | 1,450.3 |
| 12/25/2019 | 1,452.26 | 1,462.81 | 1,438.8 | 1,447.08 |
| 12/26/2019 | 1,453.28 | 1,454.77 | 1,431.92 | 1,437.69 |
| 12/29/2019 | 1,442.31 | 1,456.74 | 1,439.28 | 1,455.25 |
| 12/30/2019 | 1,459.98 | 1,479.57 | 1,458.86 | 1,460.41 |