XSIZM
BIST IZMIR
15:10:11
20566.67 ₺
-35.80 (%-0.17)
Previous Close: 20602.47·
Volatility: 1.13
Day Low₺20334.44
Day High₺20566.67
Market Data
Week over week (WoW)
+5.58%
Month over month (MoM)
+2.87%
Year to date (YTD)
+17.96%
Year over year (YoY)
+39.44%
XSIZM: BIST IZMIR Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,554.6123
CLOSE 1,552.8263
Low
LOW 1,290.82
High
HIGH 1,998.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,451.41 | 1,462.64 | 1,427.95 | 1,430.33 |
| 01/02/2019 | 1,420.24 | 1,446.38 | 1,414.3 | 1,416.49 |
| 01/03/2019 | 1,426.18 | 1,432.96 | 1,419.34 | 1,431.35 |
| 01/06/2019 | 1,442.12 | 1,451.86 | 1,432.09 | 1,448.63 |
| 01/07/2019 | 1,451.3 | 1,472.14 | 1,436.62 | 1,470.71 |
| 01/08/2019 | 1,474.5 | 1,495.76 | 1,462.35 | 1,495.13 |
| 01/09/2019 | 1,494.59 | 1,503.29 | 1,486.13 | 1,497.66 |
| 01/10/2019 | 1,501.68 | 1,516 | 1,494.04 | 1,495.02 |
| 01/13/2019 | 1,481.95 | 1,515.03 | 1,476.07 | 1,513.57 |
| 01/14/2019 | 1,518.76 | 1,532.7 | 1,515.25 | 1,530.96 |
| 01/15/2019 | 1,537.55 | 1,538.4 | 1,522.02 | 1,532.6 |
| 01/16/2019 | 1,532.94 | 1,548.34 | 1,527.16 | 1,527.16 |
| 01/17/2019 | 1,533.84 | 1,540.42 | 1,524.24 | 1,535.17 |
| 01/20/2019 | 1,537.12 | 1,574.36 | 1,533.4 | 1,557.33 |
| 01/21/2019 | 1,560.18 | 1,599.71 | 1,556.18 | 1,599.71 |
| 01/22/2019 | 1,605.81 | 1,607.24 | 1,575.97 | 1,596.99 |
| 01/23/2019 | 1,601.54 | 1,624.7 | 1,591.57 | 1,624.55 |
| 01/24/2019 | 1,628.53 | 1,657.85 | 1,623.07 | 1,654.78 |
| 01/27/2019 | 1,655.27 | 1,681.93 | 1,643.78 | 1,644.42 |
| 01/28/2019 | 1,648.71 | 1,676.41 | 1,630.24 | 1,673.09 |
| 01/29/2019 | 1,680.39 | 1,685.96 | 1,635.83 | 1,637.26 |
| 01/30/2019 | 1,661.36 | 1,661.36 | 1,608.35 | 1,613.94 |
| 01/31/2019 | 1,619.25 | 1,631.73 | 1,591.13 | 1,596.27 |
| 02/03/2019 | 1,599.53 | 1,619.92 | 1,593.76 | 1,604.85 |
| 02/04/2019 | 1,612.87 | 1,632.9 | 1,595.69 | 1,599.5 |
| 02/05/2019 | 1,608.59 | 1,613.15 | 1,583.64 | 1,603.88 |
| 02/06/2019 | 1,605.16 | 1,609.65 | 1,587.64 | 1,587.64 |
| 02/07/2019 | 1,587.01 | 1,605.58 | 1,585.76 | 1,603.17 |
| 02/10/2019 | 1,612.53 | 1,633.02 | 1,611.23 | 1,624.8 |
| 02/11/2019 | 1,630.59 | 1,636.77 | 1,593.44 | 1,602.14 |
| 02/12/2019 | 1,612.25 | 1,614.22 | 1,564.12 | 1,567.53 |
| 02/13/2019 | 1,570.63 | 1,587.91 | 1,542.91 | 1,577.6 |
| 02/14/2019 | 1,583.91 | 1,584.75 | 1,560.68 | 1,567.48 |
| 02/17/2019 | 1,570.18 | 1,585.26 | 1,538.66 | 1,538.66 |
| 02/18/2019 | 1,539.96 | 1,566.09 | 1,523.93 | 1,566.09 |
| 02/19/2019 | 1,570.74 | 1,578.86 | 1,562.12 | 1,562.7 |
| 02/20/2019 | 1,564.32 | 1,571.41 | 1,554.73 | 1,561.94 |
| 02/21/2019 | 1,566.87 | 1,579.89 | 1,561.83 | 1,577.79 |
| 02/24/2019 | 1,587.11 | 1,600.33 | 1,575.5 | 1,575.5 |
| 02/25/2019 | 1,578.1 | 1,586.36 | 1,572.93 | 1,578.5 |
| 02/26/2019 | 1,583.98 | 1,584.89 | 1,556.29 | 1,556.29 |
| 02/27/2019 | 1,563.39 | 1,582.04 | 1,563.39 | 1,566.63 |
| 02/28/2019 | 1,572.13 | 1,582.08 | 1,568.68 | 1,575.85 |
| 03/03/2019 | 1,569.37 | 1,576.68 | 1,512.85 | 1,517.34 |
| 03/04/2019 | 1,517.21 | 1,525.27 | 1,497.06 | 1,501.79 |
| 03/05/2019 | 1,504.15 | 1,515.12 | 1,477.46 | 1,477.46 |
| 03/06/2019 | 1,479.5 | 1,493.41 | 1,424.19 | 1,430.71 |
| 03/07/2019 | 1,438.47 | 1,446.87 | 1,425.98 | 1,441.18 |
| 03/10/2019 | 1,448.83 | 1,459.84 | 1,422.48 | 1,422.84 |
| 03/11/2019 | 1,431.52 | 1,454.03 | 1,418.41 | 1,439.71 |
| 03/12/2019 | 1,444.03 | 1,452.16 | 1,424.03 | 1,430.01 |
| 03/13/2019 | 1,432.09 | 1,456.24 | 1,427.08 | 1,450.44 |
| 03/14/2019 | 1,457.76 | 1,464.5 | 1,449.57 | 1,462.69 |
| 03/17/2019 | 1,469.15 | 1,485.11 | 1,467.38 | 1,478.13 |
| 03/18/2019 | 1,480.83 | 1,487.52 | 1,471.78 | 1,476.48 |
| 03/19/2019 | 1,482.79 | 1,489.58 | 1,442.04 | 1,443.43 |
| 03/20/2019 | 1,451.83 | 1,459.7 | 1,435.15 | 1,440.65 |
| 03/21/2019 | 1,445.56 | 1,447.98 | 1,392.61 | 1,393.44 |
| 03/24/2019 | 1,397.41 | 1,406.26 | 1,371.7 | 1,398.34 |
| 03/25/2019 | 1,408.15 | 1,410.17 | 1,375.56 | 1,382.2 |
| 03/26/2019 | 1,387.88 | 1,393.65 | 1,333.42 | 1,347.25 |
| 03/27/2019 | 1,351.44 | 1,369.25 | 1,331.46 | 1,349.41 |
| 03/28/2019 | 1,353.49 | 1,366.92 | 1,340.07 | 1,364.38 |
| 03/31/2019 | 1,367.79 | 1,379.56 | 1,332.95 | 1,376.22 |
| 04/01/2019 | 1,367.94 | 1,376.8 | 1,358.31 | 1,358.32 |
| 04/02/2019 | 1,362.93 | 1,378.41 | 1,358.22 | 1,360.03 |
| 04/03/2019 | 1,362.09 | 1,398.67 | 1,360.66 | 1,398.67 |
| 04/04/2019 | 1,400.02 | 1,415.33 | 1,389.12 | 1,404.26 |
| 04/07/2019 | 1,406.14 | 1,409.57 | 1,379.05 | 1,379.05 |
| 04/08/2019 | 1,392.24 | 1,402.34 | 1,389.62 | 1,396.17 |
| 04/09/2019 | 1,397.8 | 1,398.74 | 1,380.41 | 1,388.58 |
| 04/10/2019 | 1,390.41 | 1,394.89 | 1,365.22 | 1,366.7 |
| 04/11/2019 | 1,366.16 | 1,366.16 | 1,349.09 | 1,361.57 |
| 04/14/2019 | 1,362.31 | 1,365.3 | 1,350.43 | 1,353.36 |
| 04/15/2019 | 1,358.52 | 1,372.46 | 1,358.03 | 1,367.52 |
| 04/16/2019 | 1,371.86 | 1,395.22 | 1,371.86 | 1,386.05 |
| 04/17/2019 | 1,386.76 | 1,401.57 | 1,379.63 | 1,387.31 |
| 04/18/2019 | 1,385.38 | 1,388.01 | 1,365.41 | 1,376.57 |
| 04/21/2019 | 1,370.84 | 1,371.06 | 1,363.78 | 1,365.11 |
| 04/23/2019 | 1,364.84 | 1,373.84 | 1,359.72 | 1,359.72 |
| 04/24/2019 | 1,361.26 | 1,373.05 | 1,333.59 | 1,337.72 |
| 04/25/2019 | 1,344.47 | 1,345.02 | 1,329.89 | 1,340.51 |
| 04/28/2019 | 1,343.26 | 1,344.15 | 1,325.13 | 1,327.01 |
| 04/29/2019 | 1,326.96 | 1,336.28 | 1,318.35 | 1,334.48 |
| 05/01/2019 | 1,334.84 | 1,345.86 | 1,311.92 | 1,316.3 |
| 05/02/2019 | 1,322.63 | 1,326.5 | 1,305.19 | 1,323.25 |
| 05/05/2019 | 1,312.1 | 1,317.63 | 1,290.82 | 1,313.33 |
| 05/06/2019 | 1,293.14 | 1,335.8 | 1,290.87 | 1,330.73 |
| 05/07/2019 | 1,335.47 | 1,353.84 | 1,330.07 | 1,339.71 |
| 05/08/2019 | 1,344.83 | 1,355.12 | 1,327.75 | 1,336.46 |
| 05/09/2019 | 1,357.27 | 1,391.69 | 1,357.27 | 1,386.02 |
| 05/12/2019 | 1,387.92 | 1,392.4 | 1,327.87 | 1,340.74 |
| 05/13/2019 | 1,331.89 | 1,386.74 | 1,324.61 | 1,386.74 |
| 05/14/2019 | 1,387.03 | 1,387.03 | 1,361.78 | 1,368.96 |
| 05/15/2019 | 1,372.2 | 1,387.26 | 1,355.93 | 1,358.45 |
| 05/16/2019 | 1,353.32 | 1,363.79 | 1,345.39 | 1,354.73 |
| 05/19/2019 | 1,358.01 | 1,366.32 | 1,352.99 | 1,359.19 |
| 05/20/2019 | 1,362.88 | 1,365.95 | 1,338.36 | 1,352.51 |
| 05/21/2019 | 1,349.76 | 1,362.34 | 1,318.37 | 1,318.37 |
| 05/22/2019 | 1,313.42 | 1,325.55 | 1,308.46 | 1,309.67 |
| 05/23/2019 | 1,315.4 | 1,353.4 | 1,315.21 | 1,350.37 |
| 05/26/2019 | 1,353.93 | 1,359 | 1,331.9 | 1,337.08 |
| 05/27/2019 | 1,344.4 | 1,368.44 | 1,342.73 | 1,350.29 |
| 05/28/2019 | 1,354.24 | 1,367.91 | 1,346.2 | 1,355.66 |
| 05/29/2019 | 1,362.61 | 1,395.1 | 1,362.61 | 1,389.06 |
| 05/30/2019 | 1,392.52 | 1,406.31 | 1,380.72 | 1,405.05 |
| 06/02/2019 | 1,403.52 | 1,413.24 | 1,400.6 | 1,412.59 |
| 06/06/2019 | 1,416.7 | 1,447.97 | 1,416.7 | 1,443.01 |
| 06/09/2019 | 1,444.13 | 1,483.31 | 1,441.69 | 1,476.8 |
| 06/10/2019 | 1,480.97 | 1,484.09 | 1,452.01 | 1,457.66 |
| 06/11/2019 | 1,459.22 | 1,491.15 | 1,454.05 | 1,475.2 |
| 06/12/2019 | 1,467.96 | 1,488.31 | 1,457.29 | 1,462.68 |
| 06/13/2019 | 1,467.51 | 1,482.48 | 1,458.18 | 1,470.11 |
| 06/16/2019 | 1,469.1 | 1,505.04 | 1,469.1 | 1,497.48 |
| 06/17/2019 | 1,501.82 | 1,511.09 | 1,496.4 | 1,502.09 |
| 06/18/2019 | 1,505.36 | 1,513.88 | 1,474.78 | 1,483.41 |
| 06/19/2019 | 1,503.75 | 1,515.1 | 1,486 | 1,492.21 |
| 06/20/2019 | 1,496.99 | 1,505.13 | 1,483.77 | 1,494.65 |
| 06/23/2019 | 1,512.68 | 1,524.01 | 1,503.56 | 1,515.09 |
| 06/24/2019 | 1,521.82 | 1,528.36 | 1,510.87 | 1,522.91 |
| 06/25/2019 | 1,522.17 | 1,536.77 | 1,510.88 | 1,515.33 |
| 06/26/2019 | 1,526.17 | 1,543.89 | 1,520.67 | 1,540.33 |
| 06/27/2019 | 1,544.84 | 1,544.84 | 1,528.87 | 1,533.44 |
| 06/30/2019 | 1,548.42 | 1,555.9 | 1,499.08 | 1,555.21 |
| 07/01/2019 | 1,555.71 | 1,564.12 | 1,540.05 | 1,545.72 |
| 07/02/2019 | 1,554.72 | 1,555.18 | 1,531.24 | 1,531.24 |
| 07/03/2019 | 1,535.54 | 1,541.25 | 1,512.89 | 1,518.63 |
| 07/04/2019 | 1,521.5 | 1,529.05 | 1,491.72 | 1,492.51 |
| 07/07/2019 | 1,481.44 | 1,497.29 | 1,476.46 | 1,492.99 |
| 07/08/2019 | 1,495.56 | 1,496.92 | 1,451.06 | 1,453.15 |
| 07/09/2019 | 1,453.2 | 1,484.86 | 1,439.91 | 1,482 |
| 07/10/2019 | 1,496.57 | 1,510.6 | 1,486.81 | 1,494.56 |
| 07/11/2019 | 1,498.69 | 1,511.61 | 1,476.2 | 1,486.13 |
| 07/15/2019 | 1,494.74 | 1,504.49 | 1,489.89 | 1,498.74 |
| 07/16/2019 | 1,503.11 | 1,541.81 | 1,502.43 | 1,540.32 |
| 07/17/2019 | 1,542.76 | 1,565.93 | 1,536.89 | 1,562.85 |
| 07/18/2019 | 1,571.61 | 1,592.89 | 1,567.48 | 1,581.12 |
| 07/21/2019 | 1,584.64 | 1,589.62 | 1,561.45 | 1,579.55 |
| 07/22/2019 | 1,579.67 | 1,592.83 | 1,574.74 | 1,585.03 |
| 07/23/2019 | 1,588.67 | 1,591.21 | 1,565.25 | 1,583.05 |
| 07/24/2019 | 1,587.48 | 1,592.74 | 1,564.84 | 1,572.71 |
| 07/25/2019 | 1,577.25 | 1,593.34 | 1,571.39 | 1,583.74 |
| 07/28/2019 | 1,589.23 | 1,605.16 | 1,585.71 | 1,601.6 |
| 07/29/2019 | 1,610.48 | 1,620.99 | 1,597.66 | 1,600.21 |
| 07/30/2019 | 1,605.99 | 1,611.9 | 1,573.72 | 1,575.8 |
| 07/31/2019 | 1,567.2 | 1,576.64 | 1,560.14 | 1,570.29 |
| 08/01/2019 | 1,567.12 | 1,584.01 | 1,545.97 | 1,548.36 |
| 08/04/2019 | 1,549.58 | 1,561.24 | 1,545.63 | 1,549.93 |
| 08/05/2019 | 1,555.8 | 1,559.57 | 1,540.26 | 1,551.65 |
| 08/06/2019 | 1,557.86 | 1,563.21 | 1,525.18 | 1,535.53 |
| 08/07/2019 | 1,541.82 | 1,544.58 | 1,510.03 | 1,521.85 |
| 08/08/2019 | 1,524.96 | 1,558.1 | 1,517.21 | 1,549.04 |
| 08/14/2019 | 1,533.38 | 1,547.29 | 1,525.49 | 1,529 |
| 08/15/2019 | 1,540.59 | 1,552.36 | 1,523.13 | 1,532.71 |
| 08/18/2019 | 1,541.21 | 1,547.53 | 1,509.93 | 1,511.4 |
| 08/19/2019 | 1,512.07 | 1,547.16 | 1,502.51 | 1,533.04 |
| 08/20/2019 | 1,538.44 | 1,546.39 | 1,487.67 | 1,488.32 |
| 08/21/2019 | 1,492.97 | 1,503.44 | 1,467.46 | 1,494.62 |
| 08/22/2019 | 1,502.57 | 1,513.61 | 1,487.88 | 1,509.07 |
| 08/25/2019 | 1,503.02 | 1,530.09 | 1,501.18 | 1,528.21 |
| 08/26/2019 | 1,540.76 | 1,556.7 | 1,537.71 | 1,547.04 |
| 08/27/2019 | 1,558.02 | 1,563.65 | 1,543.89 | 1,562.59 |
| 08/28/2019 | 1,565.92 | 1,569.77 | 1,551.37 | 1,555.86 |
| 09/01/2019 | 1,558.24 | 1,566.48 | 1,541.66 | 1,564.33 |
| 09/02/2019 | 1,563.59 | 1,589.12 | 1,561.13 | 1,575.62 |
| 09/03/2019 | 1,580.72 | 1,588.87 | 1,563.76 | 1,581.56 |
| 09/04/2019 | 1,585.68 | 1,594.09 | 1,561.39 | 1,564.05 |
| 09/05/2019 | 1,564.55 | 1,566 | 1,545.89 | 1,549.42 |
| 09/08/2019 | 1,557.2 | 1,569.41 | 1,550.75 | 1,555.05 |
| 09/09/2019 | 1,558.17 | 1,568.31 | 1,551.92 | 1,553.07 |
| 09/10/2019 | 1,557.94 | 1,578.33 | 1,557.71 | 1,578.04 |
| 09/11/2019 | 1,581.14 | 1,586.97 | 1,567.28 | 1,567.48 |
| 09/12/2019 | 1,570.77 | 1,588.41 | 1,570.77 | 1,578.44 |
| 09/15/2019 | 1,575.02 | 1,580.06 | 1,557.94 | 1,559.48 |
| 09/16/2019 | 1,561.16 | 1,566.17 | 1,541.71 | 1,552.16 |
| 09/17/2019 | 1,559.02 | 1,559.28 | 1,545.93 | 1,554.88 |
| 09/18/2019 | 1,558.8 | 1,561.77 | 1,531.79 | 1,532.88 |
| 09/19/2019 | 1,538.7 | 1,558.88 | 1,533.27 | 1,554.65 |
| 09/22/2019 | 1,555.8 | 1,572.54 | 1,555.41 | 1,568.7 |
| 09/23/2019 | 1,577.71 | 1,590.4 | 1,567.59 | 1,577.83 |
| 09/24/2019 | 1,582.5 | 1,599.7 | 1,582.5 | 1,596.29 |
| 09/25/2019 | 1,599.16 | 1,606.59 | 1,577.34 | 1,586.91 |
| 09/26/2019 | 1,593.54 | 1,610.01 | 1,590.56 | 1,605.17 |
| 09/29/2019 | 1,613.21 | 1,629.59 | 1,612.32 | 1,618.95 |
| 09/30/2019 | 1,623.65 | 1,627.45 | 1,603.61 | 1,614.43 |
| 10/01/2019 | 1,619.55 | 1,635.95 | 1,614.52 | 1,628.91 |
| 10/02/2019 | 1,636.27 | 1,647.03 | 1,617.66 | 1,626.97 |
| 10/03/2019 | 1,629.52 | 1,641.44 | 1,629.52 | 1,635.83 |
| 10/06/2019 | 1,636.59 | 1,657.39 | 1,627.71 | 1,628.88 |
| 10/07/2019 | 1,618.79 | 1,627.53 | 1,585.55 | 1,616.76 |
| 10/08/2019 | 1,623.12 | 1,634.72 | 1,589.03 | 1,595.84 |
| 10/09/2019 | 1,596.4 | 1,602.79 | 1,554.64 | 1,577.08 |
| 10/10/2019 | 1,582.38 | 1,589.6 | 1,560.54 | 1,565.01 |
| 10/13/2019 | 1,557.9 | 1,558.03 | 1,507.04 | 1,521.59 |
| 10/14/2019 | 1,543.65 | 1,564.44 | 1,531.36 | 1,549.49 |
| 10/15/2019 | 1,534.49 | 1,535.43 | 1,508.81 | 1,526.33 |
| 10/16/2019 | 1,529.73 | 1,548.64 | 1,520.66 | 1,544.25 |
| 10/17/2019 | 1,587.07 | 1,594.33 | 1,572.71 | 1,587.29 |
| 10/20/2019 | 1,594.76 | 1,594.76 | 1,576.59 | 1,585.98 |
| 10/21/2019 | 1,590.18 | 1,612.97 | 1,586.05 | 1,603.49 |
| 10/22/2019 | 1,613.74 | 1,634.88 | 1,613.43 | 1,634.88 |
| 10/23/2019 | 1,643.53 | 1,651.64 | 1,624.71 | 1,631.85 |
| 10/24/2019 | 1,631.44 | 1,640.18 | 1,626.12 | 1,639 |
| 10/27/2019 | 1,642.45 | 1,642.66 | 1,621.12 | 1,624.16 |
| 10/29/2019 | 1,612.84 | 1,621.43 | 1,604.16 | 1,615.93 |
| 10/30/2019 | 1,620.3 | 1,629.41 | 1,615.57 | 1,624.88 |
| 10/31/2019 | 1,626.87 | 1,637.7 | 1,605.81 | 1,616.53 |
| 11/03/2019 | 1,627.95 | 1,642.45 | 1,621.18 | 1,639.54 |
| 11/04/2019 | 1,640.81 | 1,649.59 | 1,626.01 | 1,631.63 |
| 11/05/2019 | 1,632.69 | 1,655.87 | 1,622.09 | 1,639.19 |
| 11/06/2019 | 1,650.3 | 1,684.25 | 1,650.3 | 1,679.73 |
| 11/07/2019 | 1,683.84 | 1,693.46 | 1,673.21 | 1,691.11 |
| 11/10/2019 | 1,686.49 | 1,706.6 | 1,675.09 | 1,694.57 |
| 11/11/2019 | 1,703.66 | 1,724.56 | 1,698.01 | 1,721.38 |
| 11/12/2019 | 1,723.17 | 1,742.73 | 1,719.96 | 1,740.78 |
| 11/13/2019 | 1,738.14 | 1,749.93 | 1,713.52 | 1,723.78 |
| 11/14/2019 | 1,729.29 | 1,768.97 | 1,728.66 | 1,758.78 |
| 11/17/2019 | 1,766.28 | 1,794.41 | 1,766.28 | 1,782.05 |
| 11/18/2019 | 1,785.99 | 1,788.93 | 1,766.22 | 1,782.85 |
| 11/19/2019 | 1,782.16 | 1,809.18 | 1,777.74 | 1,790.07 |
| 11/20/2019 | 1,792.94 | 1,798.81 | 1,772.3 | 1,779.98 |
| 11/21/2019 | 1,785.45 | 1,795.77 | 1,769.75 | 1,774.02 |
| 11/24/2019 | 1,785.76 | 1,797.3 | 1,760.9 | 1,767.19 |
| 11/25/2019 | 1,772.36 | 1,776.62 | 1,751.37 | 1,758.4 |
| 11/26/2019 | 1,759.35 | 1,772.92 | 1,752.94 | 1,754.87 |
| 11/27/2019 | 1,759.69 | 1,777.76 | 1,757.89 | 1,775.48 |
| 11/28/2019 | 1,781.85 | 1,788.58 | 1,768.97 | 1,773.01 |
| 12/01/2019 | 1,781 | 1,824.6 | 1,781 | 1,813.05 |
| 12/02/2019 | 1,811.23 | 1,844.91 | 1,810.98 | 1,813.78 |
| 12/03/2019 | 1,822.17 | 1,833.24 | 1,811.35 | 1,824.72 |
| 12/04/2019 | 1,833.08 | 1,848 | 1,831.04 | 1,836.56 |
| 12/05/2019 | 1,841.25 | 1,844.33 | 1,811.6 | 1,815.71 |
| 12/08/2019 | 1,819.99 | 1,823.3 | 1,807.95 | 1,821.81 |
| 12/09/2019 | 1,822.77 | 1,839.51 | 1,804.03 | 1,810.67 |
| 12/10/2019 | 1,812.76 | 1,837.09 | 1,799.95 | 1,833.04 |
| 12/11/2019 | 1,845.71 | 1,857.72 | 1,837.24 | 1,846.27 |
| 12/12/2019 | 1,855.72 | 1,861.25 | 1,826.33 | 1,831.95 |
| 12/15/2019 | 1,837.11 | 1,849.83 | 1,827.65 | 1,840.23 |
| 12/16/2019 | 1,847.96 | 1,866.61 | 1,842.35 | 1,861.95 |
| 12/17/2019 | 1,861.98 | 1,864.75 | 1,843.5 | 1,852.11 |
| 12/18/2019 | 1,856.99 | 1,868.34 | 1,849.39 | 1,863.41 |
| 12/19/2019 | 1,870.75 | 1,909.39 | 1,869.85 | 1,888.05 |
| 12/22/2019 | 1,897.85 | 1,931.55 | 1,897.17 | 1,930.1 |
| 12/23/2019 | 1,942.11 | 1,952.69 | 1,937.94 | 1,947.29 |
| 12/24/2019 | 1,956.6 | 1,957.26 | 1,939.18 | 1,941.48 |
| 12/25/2019 | 1,946.07 | 1,956.24 | 1,933.07 | 1,944.77 |
| 12/26/2019 | 1,949.24 | 1,956.73 | 1,942.99 | 1,947.82 |
| 12/29/2019 | 1,952.79 | 1,984.63 | 1,952.79 | 1,970.49 |
| 12/30/2019 | 1,976.03 | 1,998.83 | 1,970.71 | 1,982.27 |