XSGRT
BIST SIGORTA
15:10:11
79230.43 ₺
+775.30 (%+0.99)
Previous Close: 78455.13·
Volatility: 2.65
Day Low₺77633.22
Day High₺79716.2
Market Data
Week over week (WoW)
+2.98%
Month over month (MoM)
+5.63%
Year to date (YTD)
+14.84%
Year over year (YoY)
+47.63%
XSGRT: BIST SIGORTA Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,927.9294
CLOSE 2,924.879
Low
LOW 2,578.13
High
HIGH 3,232.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 2,813.43 | 2,841.36 | 2,791.98 | 2,833.19 |
| 01/02/2018 | 2,836.79 | 2,836.96 | 2,752.21 | 2,752.21 |
| 01/03/2018 | 2,751.96 | 2,767.44 | 2,741.97 | 2,747.7 |
| 01/04/2018 | 2,760.01 | 2,780.14 | 2,733.41 | 2,752.72 |
| 01/07/2018 | 2,765.04 | 2,813.65 | 2,765.04 | 2,788.98 |
| 01/08/2018 | 2,789.21 | 2,804.89 | 2,771.58 | 2,796.42 |
| 01/09/2018 | 2,801.32 | 2,821.4 | 2,784.25 | 2,814.55 |
| 01/10/2018 | 2,821.79 | 2,874.63 | 2,814.38 | 2,860.86 |
| 01/11/2018 | 2,864.65 | 2,912.1 | 2,853.16 | 2,910.33 |
| 01/14/2018 | 2,914.87 | 2,946.87 | 2,879.47 | 2,907.35 |
| 01/15/2018 | 2,906.42 | 2,923.92 | 2,855.75 | 2,923.92 |
| 01/16/2018 | 2,932.39 | 2,932.39 | 2,896.86 | 2,919.61 |
| 01/17/2018 | 2,925.49 | 2,937.02 | 2,907.27 | 2,935.21 |
| 01/18/2018 | 2,928.34 | 2,938.82 | 2,897.58 | 2,918.1 |
| 01/21/2018 | 2,908.79 | 2,928.43 | 2,903.34 | 2,922.57 |
| 01/22/2018 | 2,921.59 | 2,937.75 | 2,907.48 | 2,937.75 |
| 01/23/2018 | 2,960.54 | 2,960.54 | 2,920.53 | 2,950.39 |
| 01/24/2018 | 2,949.81 | 2,984.88 | 2,937.86 | 2,981.7 |
| 01/25/2018 | 2,994.92 | 3,014.22 | 2,978.28 | 3,008.34 |
| 01/28/2018 | 3,005.24 | 3,020.75 | 2,979.92 | 2,993.76 |
| 01/29/2018 | 3,007.54 | 3,091.82 | 3,007.54 | 3,030.62 |
| 01/30/2018 | 3,041.25 | 3,052.22 | 2,999.59 | 3,011.43 |
| 01/31/2018 | 3,026.03 | 3,039.54 | 2,989.17 | 3,023.04 |
| 02/01/2018 | 3,026.32 | 3,033.2 | 2,991.07 | 3,026.88 |
| 02/04/2018 | 3,000.36 | 3,028.36 | 2,998.89 | 3,008.22 |
| 02/05/2018 | 2,944.72 | 2,996.51 | 2,920.57 | 2,996.51 |
| 02/06/2018 | 3,017.51 | 3,028.04 | 2,985.73 | 3,001.45 |
| 02/07/2018 | 3,002.24 | 3,009.7 | 2,954.92 | 2,991.19 |
| 02/08/2018 | 2,956.4 | 2,974.11 | 2,946.37 | 2,974.11 |
| 02/11/2018 | 2,983.4 | 3,010.41 | 2,977.68 | 3,010.41 |
| 02/12/2018 | 3,025.3 | 3,058.78 | 3,005.66 | 3,029.5 |
| 02/13/2018 | 3,026.81 | 3,039.1 | 3,015.6 | 3,036.83 |
| 02/14/2018 | 3,034.22 | 3,058.76 | 3,011.23 | 3,033.92 |
| 02/15/2018 | 3,033.34 | 3,062.79 | 3,011.9 | 3,062.79 |
| 02/18/2018 | 3,078.42 | 3,092.03 | 3,064.57 | 3,088.5 |
| 02/19/2018 | 3,095.5 | 3,097.42 | 3,052.53 | 3,078.04 |
| 02/20/2018 | 3,073.99 | 3,126.54 | 3,073.99 | 3,100.91 |
| 02/21/2018 | 3,109.26 | 3,124.11 | 3,082.29 | 3,124.11 |
| 02/22/2018 | 3,120.15 | 3,135.66 | 3,057.02 | 3,123.55 |
| 02/25/2018 | 3,129.79 | 3,159.16 | 3,112.76 | 3,159.16 |
| 02/26/2018 | 3,174.81 | 3,174.81 | 3,101.72 | 3,129.82 |
| 02/27/2018 | 3,121.23 | 3,134.08 | 3,103.41 | 3,114.63 |
| 02/28/2018 | 3,119.89 | 3,119.89 | 3,036.87 | 3,068.2 |
| 03/01/2018 | 3,052.35 | 3,067.78 | 3,041.49 | 3,066.36 |
| 03/04/2018 | 3,079.09 | 3,082.87 | 3,045.87 | 3,051.67 |
| 03/05/2018 | 3,066.9 | 3,082.74 | 3,043.11 | 3,051.62 |
| 03/06/2018 | 3,045.22 | 3,058.7 | 3,021.69 | 3,038.05 |
| 03/07/2018 | 3,032.6 | 3,056.63 | 3,024.7 | 3,048.06 |
| 03/08/2018 | 3,056.89 | 3,061.43 | 3,032.39 | 3,048.69 |
| 03/11/2018 | 3,055.08 | 3,060.79 | 3,032.79 | 3,058.66 |
| 03/12/2018 | 3,068.47 | 3,068.47 | 3,035.27 | 3,067.68 |
| 03/13/2018 | 3,056.22 | 3,059.1 | 3,037.4 | 3,047.63 |
| 03/14/2018 | 3,047.81 | 3,081.15 | 3,038.21 | 3,081.15 |
| 03/15/2018 | 3,039.32 | 3,061.18 | 3,018.35 | 3,061.18 |
| 03/18/2018 | 3,069.16 | 3,086.34 | 3,034.97 | 3,060.13 |
| 03/19/2018 | 3,054.28 | 3,083.77 | 3,054.28 | 3,067.96 |
| 03/20/2018 | 3,078.02 | 3,092.53 | 3,067.27 | 3,090.81 |
| 03/21/2018 | 3,099.15 | 3,111.24 | 3,065.02 | 3,065.02 |
| 03/22/2018 | 3,060.54 | 3,081.91 | 3,038.21 | 3,081.91 |
| 03/25/2018 | 3,116.14 | 3,131.29 | 3,082.36 | 3,087.26 |
| 03/26/2018 | 3,098.99 | 3,108.04 | 3,072.63 | 3,088.42 |
| 03/27/2018 | 3,094.75 | 3,094.75 | 2,995.99 | 3,018.31 |
| 03/28/2018 | 3,053.02 | 3,102.97 | 3,007.65 | 3,093.46 |
| 03/29/2018 | 3,104.57 | 3,121.11 | 3,087.93 | 3,107.46 |
| 04/01/2018 | 3,107.44 | 3,229.4 | 3,098.29 | 3,141.84 |
| 04/02/2018 | 3,133.58 | 3,182.97 | 3,105.63 | 3,155.15 |
| 04/03/2018 | 3,160.66 | 3,171.11 | 3,131.49 | 3,150.79 |
| 04/04/2018 | 3,191.23 | 3,191.23 | 3,140.15 | 3,160.25 |
| 04/05/2018 | 3,142.54 | 3,174.24 | 3,123.59 | 3,158.53 |
| 04/08/2018 | 3,157.95 | 3,174.11 | 3,116.48 | 3,141.78 |
| 04/09/2018 | 3,147.16 | 3,162.21 | 3,078.93 | 3,145 |
| 04/10/2018 | 3,121.35 | 3,145.6 | 3,077.83 | 3,104.37 |
| 04/11/2018 | 3,122.22 | 3,149.99 | 3,106.05 | 3,130.08 |
| 04/12/2018 | 3,132.81 | 3,136.64 | 3,093.28 | 3,123.77 |
| 04/15/2018 | 3,117.89 | 3,132.72 | 3,101.38 | 3,132.72 |
| 04/16/2018 | 3,140.5 | 3,140.5 | 3,055.42 | 3,122.26 |
| 04/17/2018 | 3,118.64 | 3,137.79 | 3,079.1 | 3,137.79 |
| 04/18/2018 | 3,141.58 | 3,159.28 | 3,128.28 | 3,150.58 |
| 04/19/2018 | 3,161.42 | 3,191.78 | 3,151.89 | 3,191.78 |
| 04/23/2018 | 3,187.99 | 3,216.26 | 3,169.7 | 3,198.24 |
| 04/24/2018 | 3,198.72 | 3,198.72 | 3,151.02 | 3,179.97 |
| 04/25/2018 | 3,175.65 | 3,196.05 | 3,154.07 | 3,172.34 |
| 04/26/2018 | 3,174.93 | 3,232.8 | 3,143.36 | 3,218.48 |
| 04/29/2018 | 3,224.37 | 3,231.12 | 3,175.39 | 3,182.53 |
| 05/01/2018 | 3,177.13 | 3,220.53 | 3,166.18 | 3,200.1 |
| 05/02/2018 | 3,206.54 | 3,212.78 | 3,171.27 | 3,184.52 |
| 05/03/2018 | 3,172.57 | 3,187.24 | 3,139.54 | 3,176.62 |
| 05/06/2018 | 3,166.41 | 3,166.41 | 3,142.2 | 3,161.8 |
| 05/07/2018 | 3,158.48 | 3,170.26 | 3,130 | 3,133.28 |
| 05/08/2018 | 3,117.43 | 3,147.89 | 3,072.78 | 3,114.91 |
| 05/09/2018 | 3,107.79 | 3,147.05 | 3,042.17 | 3,147.05 |
| 05/10/2018 | 3,153.59 | 3,153.59 | 3,110.7 | 3,124.69 |
| 05/13/2018 | 3,121.75 | 3,136 | 3,110.62 | 3,123.78 |
| 05/14/2018 | 3,122.29 | 3,137.95 | 3,072.2 | 3,137.95 |
| 05/15/2018 | 3,157.77 | 3,162.74 | 3,125.26 | 3,140.19 |
| 05/16/2018 | 3,134.94 | 3,147.32 | 3,124.48 | 3,143.55 |
| 05/17/2018 | 3,138.93 | 3,154.37 | 3,126.5 | 3,145.4 |
| 05/20/2018 | 3,142.48 | 3,152.54 | 3,127.93 | 3,131.99 |
| 05/21/2018 | 3,141.81 | 3,148.37 | 3,108.49 | 3,123.47 |
| 05/22/2018 | 3,119.43 | 3,119.45 | 3,058.48 | 3,096.74 |
| 05/23/2018 | 3,106.96 | 3,122.45 | 3,070 | 3,114.31 |
| 05/24/2018 | 3,103.39 | 3,158.76 | 3,094.21 | 3,158.76 |
| 05/27/2018 | 3,153.86 | 3,199.24 | 3,148.69 | 3,190.71 |
| 05/28/2018 | 3,193.27 | 3,199.77 | 3,164.85 | 3,196.32 |
| 05/29/2018 | 3,195.31 | 3,202.14 | 3,180.58 | 3,186.96 |
| 05/30/2018 | 3,194.75 | 3,204.13 | 3,130.6 | 3,201.37 |
| 05/31/2018 | 3,199.16 | 3,199.16 | 3,117.91 | 3,174.66 |
| 06/03/2018 | 3,165.19 | 3,176.97 | 3,145.65 | 3,152.26 |
| 06/04/2018 | 3,149.89 | 3,155.77 | 3,106.46 | 3,112.79 |
| 06/05/2018 | 3,106.17 | 3,111.65 | 3,055.65 | 3,078.82 |
| 06/06/2018 | 3,060.81 | 3,089.51 | 3,054.56 | 3,069.9 |
| 06/07/2018 | 3,062.16 | 3,074.97 | 3,007.34 | 3,021.99 |
| 06/10/2018 | 3,002.84 | 3,021.17 | 2,974.66 | 2,995.32 |
| 06/11/2018 | 2,991.27 | 3,006.94 | 2,970.62 | 2,984.57 |
| 06/12/2018 | 2,967.72 | 2,982.84 | 2,953.9 | 2,982.84 |
| 06/13/2018 | 2,981.65 | 3,040.7 | 2,953.95 | 3,035.9 |
| 06/17/2018 | 3,032.94 | 3,043.25 | 2,974.31 | 3,003.66 |
| 06/18/2018 | 3,005.57 | 3,007.93 | 2,975.67 | 2,975.67 |
| 06/19/2018 | 2,978.08 | 3,016.82 | 2,974.27 | 2,997.92 |
| 06/20/2018 | 2,998.75 | 3,051.7 | 2,995.67 | 3,035.65 |
| 06/21/2018 | 3,035.85 | 3,105.2 | 3,017.78 | 3,088.19 |
| 06/24/2018 | 3,135.81 | 3,160 | 3,040.77 | 3,066.23 |
| 06/25/2018 | 3,058.6 | 3,113.65 | 3,058.6 | 3,108.42 |
| 06/26/2018 | 3,107.45 | 3,144.59 | 3,101.15 | 3,129.7 |
| 06/27/2018 | 3,127.53 | 3,132.05 | 3,103.98 | 3,106.26 |
| 06/28/2018 | 3,120.18 | 3,131.8 | 3,105.77 | 3,122.43 |
| 07/01/2018 | 3,120.41 | 3,129.84 | 3,102.2 | 3,122.75 |
| 07/02/2018 | 3,121.74 | 3,125.18 | 3,106.64 | 3,121.9 |
| 07/03/2018 | 3,118.87 | 3,125.35 | 3,104.32 | 3,105.16 |
| 07/04/2018 | 3,090.29 | 3,122.86 | 3,090.29 | 3,110.62 |
| 07/05/2018 | 3,108.79 | 3,111.69 | 3,084.37 | 3,111.15 |
| 07/08/2018 | 3,114.77 | 3,116.28 | 3,080.14 | 3,091.29 |
| 07/09/2018 | 3,067.06 | 3,075.17 | 2,945.1 | 2,952.1 |
| 07/10/2018 | 2,956.02 | 2,957.23 | 2,846.91 | 2,880.33 |
| 07/11/2018 | 2,871 | 2,877.89 | 2,785.09 | 2,806.78 |
| 07/12/2018 | 2,817.21 | 2,877.66 | 2,797.59 | 2,829.45 |
| 07/15/2018 | 2,830.77 | 2,851.21 | 2,809.03 | 2,814.49 |
| 07/16/2018 | 2,816.43 | 2,871.44 | 2,808.1 | 2,859.76 |
| 07/17/2018 | 2,854.95 | 2,894.57 | 2,843.17 | 2,886.07 |
| 07/18/2018 | 2,909.08 | 2,933.88 | 2,894.02 | 2,894.3 |
| 07/19/2018 | 2,887.21 | 2,919.33 | 2,887.21 | 2,887.32 |
| 07/22/2018 | 2,907.93 | 2,911.96 | 2,881.37 | 2,881.37 |
| 07/23/2018 | 2,892.74 | 2,896.33 | 2,828.85 | 2,865.87 |
| 07/24/2018 | 2,866.72 | 2,882.15 | 2,859.14 | 2,874.21 |
| 07/25/2018 | 2,872.49 | 2,885.68 | 2,851.46 | 2,866.64 |
| 07/26/2018 | 2,863.81 | 2,870.49 | 2,845.62 | 2,870.49 |
| 07/29/2018 | 2,876.22 | 2,876.22 | 2,821.98 | 2,823.72 |
| 07/30/2018 | 2,823.46 | 2,837.72 | 2,812.55 | 2,812.55 |
| 07/31/2018 | 2,825.66 | 2,832.57 | 2,792.8 | 2,793.41 |
| 08/01/2018 | 2,774.46 | 2,774.46 | 2,742.85 | 2,761.16 |
| 08/02/2018 | 2,767.18 | 2,791.47 | 2,708.57 | 2,734.65 |
| 08/05/2018 | 2,748.64 | 2,769.77 | 2,672.63 | 2,697.92 |
| 08/06/2018 | 2,700.53 | 2,701.12 | 2,646.47 | 2,701.12 |
| 08/07/2018 | 2,703.51 | 2,703.85 | 2,667.8 | 2,680.02 |
| 08/08/2018 | 2,670.01 | 2,701.35 | 2,635.09 | 2,684.91 |
| 08/09/2018 | 2,645.93 | 2,706.62 | 2,591.83 | 2,706.08 |
| 08/12/2018 | 2,692.37 | 2,755.38 | 2,578.13 | 2,755.38 |
| 08/13/2018 | 2,776.59 | 2,865.03 | 2,728.96 | 2,824.47 |
| 08/14/2018 | 2,860.14 | 2,884.65 | 2,749.08 | 2,749.08 |
| 08/15/2018 | 2,760.22 | 2,812.14 | 2,747.38 | 2,800.02 |
| 08/16/2018 | 2,802.57 | 2,865.92 | 2,743.43 | 2,865.92 |
| 08/19/2018 | 2,851.5 | 2,854.78 | 2,826.34 | 2,854.78 |
| 08/26/2018 | 2,855.45 | 2,871.88 | 2,833.89 | 2,860.32 |
| 08/27/2018 | 2,858.21 | 2,885.79 | 2,833.33 | 2,864.16 |
| 08/28/2018 | 2,857.05 | 2,865.95 | 2,831.13 | 2,837.27 |
| 08/30/2018 | 2,834.91 | 2,855.14 | 2,821.18 | 2,845.69 |
| 09/02/2018 | 3,077.2 | 3,079.03 | 2,836.74 | 2,847.2 |
| 09/03/2018 | 2,853.86 | 2,855.81 | 2,810.06 | 2,816.1 |
| 09/04/2018 | 2,806.64 | 2,817.25 | 2,787.76 | 2,810.96 |
| 09/05/2018 | 2,819.8 | 2,835.32 | 2,798 | 2,817.46 |
| 09/06/2018 | 2,815.93 | 2,836.21 | 2,795.29 | 2,836.21 |
| 09/09/2018 | 2,835.52 | 2,838.72 | 2,762.79 | 2,769.44 |
| 09/10/2018 | 2,765.17 | 2,766.78 | 2,720.13 | 2,720.13 |
| 09/11/2018 | 2,727.78 | 2,735.54 | 2,679.93 | 2,686.6 |
| 09/12/2018 | 2,693.26 | 2,724.64 | 2,652.14 | 2,724.64 |
| 09/13/2018 | 2,744.15 | 2,768.19 | 2,724.18 | 2,746.89 |
| 09/16/2018 | 2,751.48 | 2,771.93 | 2,738.63 | 2,762.62 |
| 09/17/2018 | 2,767.69 | 2,803.5 | 2,767.69 | 2,791.73 |
| 09/18/2018 | 2,808.93 | 2,816.52 | 2,780.11 | 2,787.45 |
| 09/19/2018 | 2,801.03 | 2,804.31 | 2,742.29 | 2,763.07 |
| 09/20/2018 | 2,772.75 | 2,772.75 | 2,743.69 | 2,762.07 |
| 09/23/2018 | 2,767.34 | 2,780.89 | 2,750.06 | 2,769.25 |
| 09/24/2018 | 2,774.42 | 2,777.95 | 2,751.55 | 2,760.28 |
| 09/25/2018 | 2,762.25 | 2,768.31 | 2,733.67 | 2,756.31 |
| 09/26/2018 | 2,754.9 | 2,774.84 | 2,748.97 | 2,774.84 |
| 09/27/2018 | 2,776.7 | 2,779.75 | 2,753.87 | 2,759.93 |
| 09/30/2018 | 2,768.26 | 2,785.9 | 2,755.03 | 2,781.3 |
| 10/01/2018 | 2,783.95 | 2,786.69 | 2,765.93 | 2,786.69 |
| 10/02/2018 | 2,785.85 | 2,817.23 | 2,777.41 | 2,817.23 |
| 10/03/2018 | 2,815.38 | 2,821.01 | 2,731.92 | 2,778.98 |
| 10/04/2018 | 2,776.16 | 2,776.73 | 2,739.44 | 2,764.27 |
| 10/07/2018 | 2,765.76 | 2,792.57 | 2,734.43 | 2,788.38 |
| 10/08/2018 | 2,788.68 | 2,795.15 | 2,760.52 | 2,795.15 |
| 10/09/2018 | 2,797.35 | 2,805.08 | 2,779.06 | 2,796.03 |
| 10/10/2018 | 2,782.47 | 2,786.61 | 2,759.18 | 2,759.18 |
| 10/11/2018 | 2,759.43 | 2,778.93 | 2,738.48 | 2,778.93 |
| 10/14/2018 | 2,791.96 | 2,815.05 | 2,780.79 | 2,815.05 |
| 10/15/2018 | 2,824.29 | 2,824.29 | 2,788.56 | 2,798.35 |
| 10/16/2018 | 2,802.91 | 2,821.64 | 2,790.74 | 2,817.16 |
| 10/17/2018 | 2,820.06 | 2,824.84 | 2,785.77 | 2,785.77 |
| 10/18/2018 | 2,762.22 | 2,793.43 | 2,761.55 | 2,778.52 |
| 10/21/2018 | 2,765.17 | 2,785.09 | 2,759.76 | 2,769.96 |
| 10/22/2018 | 2,757.59 | 2,770.76 | 2,723.8 | 2,769.09 |
| 10/23/2018 | 2,778.87 | 2,779.7 | 2,747.11 | 2,762.88 |
| 10/24/2018 | 2,776.98 | 2,786.39 | 2,756.12 | 2,771.36 |
| 10/25/2018 | 2,769.5 | 2,790.91 | 2,748.61 | 2,750.89 |
| 10/29/2018 | 2,770.14 | 2,772.63 | 2,705.3 | 2,714.47 |
| 10/30/2018 | 2,707.81 | 2,712.95 | 2,689.84 | 2,697.99 |
| 10/31/2018 | 2,698.66 | 2,730.6 | 2,686.93 | 2,714.96 |
| 11/01/2018 | 2,723.55 | 2,743.7 | 2,711.25 | 2,734.76 |
| 11/04/2018 | 2,725.73 | 2,738.65 | 2,714.99 | 2,731.79 |
| 11/05/2018 | 2,735.14 | 2,739.47 | 2,711.07 | 2,728.32 |
| 11/06/2018 | 2,730.82 | 2,744.37 | 2,715.22 | 2,743.26 |
| 11/07/2018 | 2,754.73 | 2,759.98 | 2,726.03 | 2,731.28 |
| 11/08/2018 | 2,739.55 | 2,741.28 | 2,697.12 | 2,730.87 |
| 11/11/2018 | 2,730.44 | 2,741.77 | 2,673 | 2,714.74 |
| 11/12/2018 | 2,717.68 | 2,725.4 | 2,685.28 | 2,708.38 |
| 11/13/2018 | 2,700.01 | 2,756.15 | 2,700.01 | 2,756.15 |
| 11/14/2018 | 2,766.78 | 2,770.92 | 2,726 | 2,741.35 |
| 11/15/2018 | 2,748.94 | 2,855.81 | 2,726.21 | 2,742.6 |
| 11/18/2018 | 2,751.39 | 2,772.92 | 2,738.1 | 2,749.01 |
| 11/19/2018 | 2,754.73 | 2,861.81 | 2,738.97 | 2,811.86 |
| 11/20/2018 | 2,820.73 | 2,823.98 | 2,700.27 | 2,756.56 |
| 11/21/2018 | 2,759.14 | 2,772.2 | 2,709.59 | 2,739.02 |
| 11/22/2018 | 2,741.43 | 2,741.91 | 2,710.76 | 2,721.85 |
| 11/25/2018 | 2,726.93 | 2,761.48 | 2,712.03 | 2,723.93 |
| 11/26/2018 | 2,722.46 | 2,763.08 | 2,715.68 | 2,740.94 |
| 11/27/2018 | 2,750.81 | 2,823.52 | 2,750.81 | 2,752.26 |
| 11/28/2018 | 2,759.82 | 2,787.37 | 2,732.2 | 2,754.02 |
| 11/29/2018 | 2,763.09 | 2,774.77 | 2,688.47 | 2,774.77 |
| 12/02/2018 | 2,806.85 | 2,811.05 | 2,754.6 | 2,797.35 |
| 12/03/2018 | 2,800.41 | 2,801.7 | 2,764.23 | 2,801.7 |
| 12/04/2018 | 2,795.32 | 2,820.82 | 2,754.42 | 2,792.12 |
| 12/05/2018 | 2,792.1 | 2,792.33 | 2,750.08 | 2,775.01 |
| 12/06/2018 | 2,785.98 | 2,788.39 | 2,758.25 | 2,765.13 |
| 12/09/2018 | 2,758.26 | 2,785.14 | 2,744.38 | 2,754.42 |
| 12/10/2018 | 2,761.71 | 2,774.74 | 2,725.44 | 2,743.5 |
| 12/11/2018 | 2,732.37 | 2,752.66 | 2,668.51 | 2,703.82 |
| 12/12/2018 | 2,680.77 | 2,754.84 | 2,677.69 | 2,720.72 |
| 12/13/2018 | 2,733.77 | 2,748.69 | 2,684.58 | 2,714.38 |
| 12/16/2018 | 2,741.25 | 2,741.25 | 2,677.59 | 2,689.3 |
| 12/17/2018 | 2,691.13 | 2,691.46 | 2,614.75 | 2,688.41 |
| 12/18/2018 | 2,679.68 | 2,742.67 | 2,647.83 | 2,657.68 |
| 12/19/2018 | 2,663.79 | 2,671.13 | 2,619.64 | 2,671.13 |
| 12/20/2018 | 2,652.5 | 2,679.59 | 2,634.03 | 2,673.38 |
| 12/23/2018 | 2,677.09 | 2,682.38 | 2,647.65 | 2,665.31 |
| 12/24/2018 | 2,656.56 | 2,666.22 | 2,629.22 | 2,648.32 |
| 12/25/2018 | 2,649.18 | 2,655.05 | 2,634.85 | 2,649.06 |
| 12/26/2018 | 2,654.11 | 2,659.19 | 2,633.21 | 2,649.71 |
| 12/27/2018 | 2,648.96 | 2,669.5 | 2,633.66 | 2,654.65 |
| 12/30/2018 | 2,662.66 | 2,667.36 | 2,638.86 | 2,664.49 |