XSTKR
BIST TEKIRDAG
15:10:11
51980.88 ₺
-551.27 (%-1.05)
Previous Close: 52532.15·
Volatility: 1.44
Day Low₺51806.27
Day High₺52563.06
Market Data
Week over week (WoW)
-5.95%
Month over month (MoM)
-1.48%
Year to date (YTD)
+13.96%
Year over year (YoY)
+59.86%
XSTKR: BIST TEKIRDAG Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,275.4055
CLOSE 2,276.8236
Low
LOW 1,420.11
High
HIGH 3,886.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,504.9 | 1,519.79 | 1,474.47 | 1,478.07 |
| 01/02/2019 | 1,474.25 | 1,483.68 | 1,420.11 | 1,423.88 |
| 01/03/2019 | 1,429.5 | 1,454.92 | 1,427.7 | 1,451.1 |
| 01/06/2019 | 1,457.79 | 1,481.66 | 1,453.8 | 1,459.24 |
| 01/07/2019 | 1,461.88 | 1,479.46 | 1,455.14 | 1,473.07 |
| 01/08/2019 | 1,476.89 | 1,519.42 | 1,475.87 | 1,503.24 |
| 01/09/2019 | 1,506.16 | 1,533.25 | 1,504.41 | 1,522.96 |
| 01/10/2019 | 1,523.86 | 1,543.47 | 1,520.24 | 1,530.53 |
| 01/13/2019 | 1,517.32 | 1,543.89 | 1,510.86 | 1,542.99 |
| 01/14/2019 | 1,548.51 | 1,557.05 | 1,530.18 | 1,542.1 |
| 01/15/2019 | 1,550.58 | 1,578.68 | 1,538.9 | 1,570.64 |
| 01/16/2019 | 1,574.24 | 1,584.92 | 1,555.31 | 1,575.76 |
| 01/17/2019 | 1,576.43 | 1,589.59 | 1,569.69 | 1,575.88 |
| 01/20/2019 | 1,589.37 | 1,590.89 | 1,553.91 | 1,572.96 |
| 01/21/2019 | 1,569.76 | 1,596.9 | 1,568.06 | 1,582.57 |
| 01/22/2019 | 1,584.37 | 1,587.29 | 1,566.04 | 1,577.18 |
| 01/23/2019 | 1,578.98 | 1,616.63 | 1,578.98 | 1,611.01 |
| 01/24/2019 | 1,615.73 | 1,621.57 | 1,592.24 | 1,603.47 |
| 01/27/2019 | 1,607.07 | 1,636.19 | 1,593.42 | 1,593.42 |
| 01/28/2019 | 1,596.96 | 1,635.79 | 1,584.42 | 1,629.22 |
| 01/29/2019 | 1,635.51 | 1,655.91 | 1,629.05 | 1,651.52 |
| 01/30/2019 | 1,665.58 | 1,673.41 | 1,638.1 | 1,651.54 |
| 01/31/2019 | 1,654.18 | 1,655.08 | 1,623.72 | 1,636.81 |
| 02/03/2019 | 1,654.18 | 1,656.7 | 1,634.51 | 1,650.41 |
| 02/04/2019 | 1,658.73 | 1,666.04 | 1,617.6 | 1,627.04 |
| 02/05/2019 | 1,632.61 | 1,637.33 | 1,599.68 | 1,611.09 |
| 02/06/2019 | 1,611.99 | 1,627.54 | 1,606.37 | 1,612.04 |
| 02/07/2019 | 1,613.83 | 1,630.19 | 1,611.14 | 1,623.55 |
| 02/10/2019 | 1,634.96 | 1,686.02 | 1,634.96 | 1,686.02 |
| 02/11/2019 | 1,697.43 | 1,700.36 | 1,649.84 | 1,653.34 |
| 02/12/2019 | 1,660.08 | 1,688.09 | 1,618.2 | 1,650.29 |
| 02/13/2019 | 1,655.91 | 1,660.8 | 1,617.15 | 1,625.97 |
| 02/14/2019 | 1,629.74 | 1,642.82 | 1,609.51 | 1,627.59 |
| 02/17/2019 | 1,628.49 | 1,650.84 | 1,619.45 | 1,649.26 |
| 02/18/2019 | 1,651.06 | 1,657.28 | 1,620.65 | 1,635.31 |
| 02/19/2019 | 1,639.75 | 1,670.71 | 1,639.75 | 1,661.54 |
| 02/20/2019 | 1,666.26 | 1,675.13 | 1,651.63 | 1,665.17 |
| 02/21/2019 | 1,668.71 | 1,698.98 | 1,668.71 | 1,698.98 |
| 02/24/2019 | 1,712.19 | 1,789.46 | 1,712.19 | 1,776.25 |
| 02/25/2019 | 1,778.89 | 1,778.89 | 1,753.37 | 1,759.11 |
| 02/26/2019 | 1,761.81 | 1,786.16 | 1,759.74 | 1,764.24 |
| 02/27/2019 | 1,762.21 | 1,816.8 | 1,762.21 | 1,793.09 |
| 02/28/2019 | 1,803.61 | 1,807.48 | 1,751.72 | 1,756.54 |
| 03/03/2019 | 1,764.18 | 1,779.51 | 1,748.95 | 1,776.19 |
| 03/04/2019 | 1,779.74 | 1,794 | 1,769.83 | 1,781.96 |
| 03/05/2019 | 1,801.24 | 1,810.18 | 1,782.09 | 1,800.29 |
| 03/06/2019 | 1,800.24 | 1,805.58 | 1,731.27 | 1,746.6 |
| 03/07/2019 | 1,746.38 | 1,746.38 | 1,685.78 | 1,696.11 |
| 03/10/2019 | 1,770.9 | 1,781.46 | 1,714.12 | 1,719.96 |
| 03/11/2019 | 1,731.15 | 1,783.68 | 1,726.65 | 1,772.44 |
| 03/12/2019 | 1,731.15 | 1,894.62 | 1,764.68 | 1,886.18 |
| 03/13/2019 | 1,892.87 | 1,899.39 | 1,837.47 | 1,861.29 |
| 03/14/2019 | 1,872.75 | 1,881.79 | 1,850.05 | 1,857.92 |
| 03/17/2019 | 1,860.61 | 1,906.98 | 1,860.61 | 1,893.05 |
| 03/18/2019 | 1,900.47 | 1,915.69 | 1,875.92 | 1,893.37 |
| 03/19/2019 | 1,899.22 | 1,932.42 | 1,890.17 | 1,898.93 |
| 03/20/2019 | 1,913.89 | 1,933.89 | 1,895.06 | 1,931.14 |
| 03/21/2019 | 1,933.84 | 1,952.49 | 1,839.88 | 1,853.58 |
| 03/24/2019 | 1,865.37 | 1,885.39 | 1,767.87 | 1,877.52 |
| 03/25/2019 | 1,890.06 | 1,925.29 | 1,828.01 | 1,846.89 |
| 03/26/2019 | 1,859.47 | 1,871.33 | 1,746.04 | 1,775.41 |
| 03/27/2019 | 1,772.76 | 1,799.02 | 1,736.11 | 1,780.63 |
| 03/28/2019 | 1,781.42 | 1,836.92 | 1,770.56 | 1,836.03 |
| 03/31/2019 | 1,838.52 | 1,872.4 | 1,790.58 | 1,844.86 |
| 04/01/2019 | 1,829.53 | 1,865.26 | 1,827.73 | 1,835.72 |
| 04/02/2019 | 1,845.38 | 1,863.16 | 1,826.73 | 1,840.54 |
| 04/03/2019 | 1,841.39 | 1,898.17 | 1,841.39 | 1,898.17 |
| 04/04/2019 | 1,910.76 | 1,911.66 | 1,833.43 | 1,852.48 |
| 04/07/2019 | 1,857.1 | 1,857.47 | 1,795.87 | 1,799.7 |
| 04/08/2019 | 1,812.01 | 1,850.66 | 1,812.01 | 1,838.4 |
| 04/09/2019 | 1,843.02 | 1,873.4 | 1,829.81 | 1,854.72 |
| 04/10/2019 | 1,859.39 | 1,955.04 | 1,846.01 | 1,926.48 |
| 04/11/2019 | 1,935.14 | 1,943.63 | 1,876.89 | 1,892.92 |
| 04/14/2019 | 1,935.14 | 1,905.86 | 1,867.91 | 1,877.12 |
| 04/15/2019 | 1,880.77 | 1,897.02 | 1,862.96 | 1,871.28 |
| 04/16/2019 | 1,880.67 | 1,903.76 | 1,879.72 | 1,890.38 |
| 04/17/2019 | 1,891.23 | 1,898.77 | 1,861.34 | 1,876.57 |
| 04/18/2019 | 1,876.52 | 1,897.37 | 1,876.52 | 1,885.79 |
| 04/21/2019 | 1,884.94 | 1,886.91 | 1,862.64 | 1,883.32 |
| 04/23/2019 | 1,879.77 | 1,898.77 | 1,856.4 | 1,860.22 |
| 04/24/2019 | 1,864.04 | 1,866.06 | 1,762.49 | 1,787.56 |
| 04/25/2019 | 1,864.04 | 1,792.33 | 1,770.25 | 1,783.84 |
| 04/28/2019 | 1,790.53 | 1,799.3 | 1,769.85 | 1,776.65 |
| 04/29/2019 | 1,776.65 | 1,802.44 | 1,768.78 | 1,799.17 |
| 05/01/2019 | 1,807.49 | 1,831.98 | 1,783.49 | 1,828.31 |
| 05/02/2019 | 1,826.24 | 1,845.79 | 1,811.23 | 1,830.06 |
| 05/05/2019 | 1,809.21 | 1,809.21 | 1,754.8 | 1,800.15 |
| 05/06/2019 | 1,745.23 | 1,812.83 | 1,740.24 | 1,793.17 |
| 05/07/2019 | 1,802.51 | 1,811.33 | 1,761.76 | 1,785.36 |
| 05/08/2019 | 1,785.41 | 1,805.26 | 1,740.74 | 1,757.42 |
| 05/09/2019 | 1,768.88 | 1,826.58 | 1,752.97 | 1,805.18 |
| 05/12/2019 | 1,918.32 | 1,918.32 | 1,762.31 | 1,771.65 |
| 05/13/2019 | 1,778.39 | 1,796.1 | 1,745.36 | 1,790.71 |
| 05/14/2019 | 1,797.45 | 1,878.53 | 1,787.33 | 1,872.06 |
| 05/15/2019 | 1,879.48 | 1,957.46 | 1,877.9 | 1,954.54 |
| 05/16/2019 | 1,952.74 | 1,972.74 | 1,900.2 | 1,954.64 |
| 05/19/2019 | 1,968.12 | 2,016.21 | 1,936.54 | 2,016.21 |
| 05/20/2019 | 2,017.11 | 2,055.24 | 1,991.02 | 2,044.68 |
| 05/21/2019 | 2,052.6 | 2,074.17 | 1,955.22 | 1,955.22 |
| 05/22/2019 | 1,946.4 | 2,023.41 | 1,917.41 | 2,005.93 |
| 05/23/2019 | 2,015.54 | 2,032.85 | 1,973.2 | 2,016.79 |
| 05/26/2019 | 2,020.66 | 2,040.84 | 2,008.7 | 2,027.28 |
| 05/27/2019 | 2,042.51 | 2,083.59 | 2,034.82 | 2,082.69 |
| 05/28/2019 | 2,091.45 | 2,134.42 | 2,064.86 | 2,067.68 |
| 05/29/2019 | 2,079.09 | 2,098.19 | 2,053.25 | 2,074.27 |
| 05/30/2019 | 2,077.19 | 2,112.8 | 2,064.31 | 2,095.85 |
| 06/02/2019 | 2,102.59 | 2,102.59 | 2,068.66 | 2,079.44 |
| 06/06/2019 | 2,090.23 | 2,097.2 | 2,073.82 | 2,094.69 |
| 06/09/2019 | 2,104.36 | 2,162.69 | 2,087.68 | 2,155.77 |
| 06/10/2019 | 2,156.62 | 2,172.57 | 2,096.37 | 2,105.93 |
| 06/11/2019 | 2,105.08 | 2,120.66 | 2,078.76 | 2,096.71 |
| 06/12/2019 | 2,086.15 | 2,087 | 2,011.1 | 2,026.55 |
| 06/13/2019 | 2,031.22 | 2,099.36 | 2,019.81 | 2,085.65 |
| 06/16/2019 | 2,076.32 | 2,107.95 | 2,065.76 | 2,092.12 |
| 06/17/2019 | 2,093.87 | 2,140.61 | 2,091 | 2,127.13 |
| 06/18/2019 | 2,125.38 | 2,140.61 | 2,077.79 | 2,090.6 |
| 06/19/2019 | 2,098.19 | 2,109.6 | 2,069.87 | 2,074.87 |
| 06/20/2019 | 2,079.59 | 2,079.59 | 2,035.42 | 2,043.01 |
| 06/23/2019 | 2,062.06 | 2,077.41 | 2,037.17 | 2,059.36 |
| 06/24/2019 | 2,049.42 | 2,118.59 | 2,038.01 | 2,113.02 |
| 06/25/2019 | 2,113.02 | 2,122.41 | 2,063.18 | 2,068.18 |
| 06/26/2019 | 2,077.79 | 2,122.69 | 2,058.24 | 2,122.69 |
| 06/27/2019 | 2,117.74 | 2,178.14 | 2,113.87 | 2,151.95 |
| 06/30/2019 | 2,188.26 | 2,231.82 | 2,170.28 | 2,227.48 |
| 07/01/2019 | 2,230.13 | 2,261.19 | 2,185.18 | 2,187.21 |
| 07/02/2019 | 2,173.27 | 2,192.72 | 2,144.73 | 2,171.89 |
| 07/03/2019 | 2,171.84 | 2,184.15 | 2,135.74 | 2,153.67 |
| 07/04/2019 | 2,156.59 | 2,175.01 | 2,113.94 | 2,113.94 |
| 07/07/2019 | 2,096.29 | 2,154.54 | 2,085.33 | 2,143.71 |
| 07/08/2019 | 2,154.49 | 2,178.81 | 2,097.81 | 2,098.76 |
| 07/09/2019 | 2,110.45 | 2,125.52 | 2,083.75 | 2,115.29 |
| 07/10/2019 | 2,125.85 | 2,162.6 | 2,125.85 | 2,138.44 |
| 07/11/2019 | 2,147.2 | 2,148.95 | 2,086.9 | 2,098.31 |
| 07/15/2019 | 2,101.01 | 2,120.28 | 2,088.42 | 2,091.29 |
| 07/16/2019 | 2,094.21 | 2,172.32 | 2,087.3 | 2,162.65 |
| 07/17/2019 | 2,162.65 | 2,224.85 | 2,162.65 | 2,224.85 |
| 07/18/2019 | 2,235.41 | 2,246.77 | 2,181.93 | 2,187.29 |
| 07/21/2019 | 2,185.22 | 2,226.77 | 2,170.37 | 2,224.65 |
| 07/22/2019 | 2,233.14 | 2,266.5 | 2,228.47 | 2,231.39 |
| 07/23/2019 | 2,235.21 | 2,246.9 | 2,196.93 | 2,228.74 |
| 07/24/2019 | 2,235.48 | 2,270.59 | 2,210.37 | 2,239.67 |
| 07/25/2019 | 2,243.82 | 2,246.47 | 2,176.41 | 2,196.01 |
| 07/28/2019 | 2,201.85 | 2,211.46 | 2,145.26 | 2,164.54 |
| 07/29/2019 | 2,166.23 | 2,229.11 | 2,158.99 | 2,221.46 |
| 07/30/2019 | 2,246.78 | 2,246.78 | 2,173.82 | 2,192.48 |
| 07/31/2019 | 2,187.76 | 2,195.72 | 2,144.94 | 2,168.53 |
| 08/01/2019 | 2,158.87 | 2,158.87 | 2,061.94 | 2,071.65 |
| 08/04/2019 | 2,069.58 | 2,087.27 | 2,040.48 | 2,046.32 |
| 08/05/2019 | 2,048.34 | 2,071.59 | 2,036.74 | 2,052.02 |
| 08/06/2019 | 2,065.5 | 2,080.38 | 2,004.63 | 2,012.27 |
| 08/07/2019 | 2,032.44 | 2,052.27 | 2,009.4 | 2,030.97 |
| 08/08/2019 | 2,036.81 | 2,049.63 | 2,024.96 | 2,036.19 |
| 08/14/2019 | 2,058.72 | 2,120.04 | 2,033.25 | 2,120.04 |
| 08/15/2019 | 2,137.3 | 2,137.3 | 2,037.57 | 2,068.58 |
| 08/18/2019 | 2,071.5 | 2,113.25 | 2,045.48 | 2,108.25 |
| 08/19/2019 | 2,166.4 | 2,295.72 | 2,166.4 | 2,218.19 |
| 08/20/2019 | 2,230.73 | 2,265.96 | 2,177.07 | 2,179.39 |
| 08/21/2019 | 2,189.05 | 2,199.29 | 2,134.32 | 2,185.73 |
| 08/22/2019 | 2,194.27 | 2,342.84 | 2,194.27 | 2,335.82 |
| 08/25/2019 | 2,357.73 | 2,435.27 | 2,355.14 | 2,408.98 |
| 08/26/2019 | 2,456.13 | 2,498.31 | 2,344.97 | 2,353.96 |
| 08/27/2019 | 2,361.77 | 2,369.64 | 2,325.19 | 2,342.19 |
| 08/28/2019 | 2,350.63 | 2,370.23 | 2,330.55 | 2,337.3 |
| 09/01/2019 | 2,337.3 | 2,381.07 | 2,328.81 | 2,359.77 |
| 09/02/2019 | 2,365.61 | 2,428.11 | 2,360.67 | 2,428.11 |
| 09/03/2019 | 2,432.83 | 2,447.28 | 2,404.74 | 2,443.51 |
| 09/04/2019 | 2,454.59 | 2,468.61 | 2,430.91 | 2,450.63 |
| 09/05/2019 | 2,461.82 | 2,525.93 | 2,453.61 | 2,498.42 |
| 09/08/2019 | 2,542.64 | 2,557.03 | 2,506.63 | 2,516.42 |
| 09/09/2019 | 2,525.63 | 2,525.63 | 2,495.06 | 2,525.2 |
| 09/10/2019 | 2,536.66 | 2,625.33 | 2,522.85 | 2,585.55 |
| 09/11/2019 | 2,579.48 | 2,674.21 | 2,579.48 | 2,658.43 |
| 09/12/2019 | 2,658.43 | 2,680.4 | 2,633.31 | 2,633.31 |
| 09/15/2019 | 2,636.23 | 2,657.41 | 2,623.18 | 2,624.13 |
| 09/16/2019 | 2,624.13 | 2,662.05 | 2,614.01 | 2,638.96 |
| 09/17/2019 | 2,644.52 | 2,711.04 | 2,637.21 | 2,688.12 |
| 09/18/2019 | 2,694.64 | 2,793.64 | 2,670.77 | 2,686.6 |
| 09/19/2019 | 2,693.02 | 2,738.95 | 2,639.6 | 2,656.3 |
| 09/22/2019 | 2,667.89 | 2,718.18 | 2,665.34 | 2,717.73 |
| 09/23/2019 | 2,734.76 | 2,737.41 | 2,701.15 | 2,707.05 |
| 09/24/2019 | 2,714.69 | 2,715.54 | 2,660.36 | 2,688.85 |
| 09/25/2019 | 2,696.49 | 2,711.99 | 2,648.12 | 2,674.74 |
| 09/26/2019 | 2,677.39 | 2,687.1 | 2,615.76 | 2,624.53 |
| 09/29/2019 | 2,625.43 | 2,676.53 | 2,609.87 | 2,669.89 |
| 09/30/2019 | 2,685.4 | 2,726.35 | 2,615.21 | 2,648.52 |
| 10/01/2019 | 2,652.29 | 2,661.68 | 2,613.41 | 2,623.07 |
| 10/02/2019 | 2,624.02 | 2,647.07 | 2,565.7 | 2,574.55 |
| 10/03/2019 | 2,585.96 | 2,653.94 | 2,585.24 | 2,603.44 |
| 10/06/2019 | 2,603.49 | 2,625.62 | 2,574.77 | 2,586.51 |
| 10/07/2019 | 2,564.37 | 2,575.15 | 2,447.02 | 2,512.26 |
| 10/08/2019 | 2,519 | 2,553.78 | 2,447.52 | 2,456.95 |
| 10/09/2019 | 2,454.31 | 2,494.68 | 2,402.93 | 2,468.39 |
| 10/10/2019 | 2,472.43 | 2,524.44 | 2,471.96 | 2,480.45 |
| 10/13/2019 | 2,473.13 | 2,473.81 | 2,371.11 | 2,405.22 |
| 10/14/2019 | 2,438.6 | 2,544.02 | 2,427.19 | 2,520.2 |
| 10/15/2019 | 2,501.75 | 2,501.75 | 2,447.59 | 2,483.95 |
| 10/16/2019 | 2,487.77 | 2,573.01 | 2,475.41 | 2,562.5 |
| 10/17/2019 | 2,607.74 | 2,682.7 | 2,588.31 | 2,656.41 |
| 10/20/2019 | 2,667.87 | 2,680.73 | 2,620.68 | 2,623.55 |
| 10/21/2019 | 2,624.45 | 2,716.39 | 2,617.65 | 2,683.8 |
| 10/22/2019 | 2,707.79 | 2,785.22 | 2,698.18 | 2,781.4 |
| 10/23/2019 | 2,802.53 | 2,820.05 | 2,717.36 | 2,731.74 |
| 10/24/2019 | 2,735.29 | 2,761.13 | 2,700 | 2,708.99 |
| 10/27/2019 | 2,714.83 | 2,746.52 | 2,706.57 | 2,725.45 |
| 10/29/2019 | 2,722.85 | 2,725.1 | 2,646.4 | 2,656.23 |
| 10/30/2019 | 2,671.46 | 2,720.23 | 2,637.31 | 2,668.81 |
| 10/31/2019 | 2,693.98 | 2,794.33 | 2,635.26 | 2,783.77 |
| 11/03/2019 | 2,790.92 | 2,839.85 | 2,754.24 | 2,826.5 |
| 11/04/2019 | 2,837.49 | 2,839.37 | 2,773.95 | 2,778.8 |
| 11/05/2019 | 2,768.72 | 2,813.88 | 2,752.36 | 2,796.88 |
| 11/06/2019 | 2,798.57 | 2,890.53 | 2,798.57 | 2,845.77 |
| 11/07/2019 | 2,865.18 | 2,889.94 | 2,832.8 | 2,844.06 |
| 11/10/2019 | 2,876.04 | 2,997.46 | 2,856.11 | 2,959.08 |
| 11/11/2019 | 2,975.89 | 3,007.52 | 2,957.8 | 2,969 |
| 11/12/2019 | 2,976.41 | 3,022.69 | 2,976.41 | 2,987.32 |
| 11/13/2019 | 2,985.23 | 2,992.86 | 2,943.09 | 2,956 |
| 11/14/2019 | 2,971.34 | 3,053.38 | 2,966.87 | 3,049.82 |
| 11/17/2019 | 3,074.33 | 3,167.7 | 3,074.33 | 3,142.59 |
| 11/18/2019 | 3,190.92 | 3,239.2 | 3,164.15 | 3,164.63 |
| 11/19/2019 | 3,176.84 | 3,217 | 3,145.82 | 3,168.15 |
| 11/20/2019 | 3,176.61 | 3,197.61 | 3,148.56 | 3,181.94 |
| 11/21/2019 | 3,188.48 | 3,227.34 | 3,157.8 | 3,193.53 |
| 11/24/2019 | 3,221.01 | 3,225.37 | 3,129.88 | 3,151.87 |
| 11/25/2019 | 3,170.57 | 3,270.92 | 3,134.19 | 3,232.18 |
| 11/26/2019 | 3,238.52 | 3,241.14 | 3,162.96 | 3,168.47 |
| 11/27/2019 | 3,187.96 | 3,333.42 | 3,177.78 | 3,313.27 |
| 11/28/2019 | 3,309.17 | 3,423.3 | 3,297.32 | 3,347.23 |
| 12/01/2019 | 3,371.55 | 3,481.63 | 3,368.66 | 3,476.65 |
| 12/02/2019 | 3,486.6 | 3,697.51 | 3,467.5 | 3,665.84 |
| 12/03/2019 | 3,691.58 | 3,820.03 | 3,691.58 | 3,745.03 |
| 12/04/2019 | 3,780.81 | 3,807.35 | 3,694.2 | 3,737.38 |
| 12/05/2019 | 3,769.6 | 3,789.99 | 3,706.82 | 3,769.8 |
| 12/08/2019 | 3,777.36 | 3,789.01 | 3,712.22 | 3,760.01 |
| 12/09/2019 | 3,773.18 | 3,797.45 | 3,680.27 | 3,719.92 |
| 12/10/2019 | 3,724.83 | 3,734.08 | 3,662.21 | 3,701.52 |
| 12/11/2019 | 3,725.75 | 3,808.37 | 3,725.75 | 3,802.54 |
| 12/12/2019 | 3,820.33 | 3,846.22 | 3,761.71 | 3,775.61 |
| 12/15/2019 | 3,783.72 | 3,793.22 | 3,719.77 | 3,737.29 |
| 12/16/2019 | 3,753.12 | 3,772.78 | 3,647.9 | 3,675.85 |
| 12/17/2019 | 3,685.51 | 3,685.7 | 3,559.68 | 3,580.39 |
| 12/18/2019 | 3,609.73 | 3,625.07 | 3,571.06 | 3,584.84 |
| 12/19/2019 | 3,584.05 | 3,666.67 | 3,578.69 | 3,645.24 |
| 12/22/2019 | 3,634.57 | 3,776.48 | 3,597.79 | 3,721.99 |
| 12/23/2019 | 3,723.57 | 3,795.39 | 3,718.05 | 3,734.74 |
| 12/24/2019 | 3,739.12 | 3,854.5 | 3,718.94 | 3,814.88 |
| 12/25/2019 | 3,819.44 | 3,863.65 | 3,769.95 | 3,800.09 |
| 12/26/2019 | 3,825.61 | 3,865.9 | 3,782.08 | 3,829.89 |
| 12/29/2019 | 3,837.08 | 3,886.83 | 3,806.12 | 3,843.37 |
| 12/30/2019 | 3,856.09 | 3,871 | 3,821.51 | 3,851.72 |