XU030
BIST 30
12:50:27
16998.94 ₺
-128.90 (%-0.75)
Previous Close: 17127.84·
Volatility: 1.03
Day Low₺16929.14
Day High₺17104.73
Market Data
Week over week (WoW)
+6.65%
Month over month (MoM)
+9.72%
Year to date (YTD)
+39.07%
Year over year (YoY)
+66.47%
XU030: BIST 30 Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,239.7447
CLOSE 1,238.388
Low
LOW 1,043.24
High
HIGH 1,399.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,139.45 | 1,139.52 | 1,108.16 | 1,111.31 |
| 01/02/2019 | 1,105.08 | 1,122.25 | 1,094.85 | 1,094.85 |
| 01/03/2019 | 1,101.21 | 1,117.82 | 1,101.21 | 1,113.97 |
| 01/06/2019 | 1,122.05 | 1,132.83 | 1,119.4 | 1,128.94 |
| 01/07/2019 | 1,133.26 | 1,141.26 | 1,121.97 | 1,140.09 |
| 01/08/2019 | 1,144.41 | 1,148.91 | 1,137.43 | 1,145.3 |
| 01/09/2019 | 1,146.12 | 1,153.68 | 1,138.04 | 1,144.55 |
| 01/10/2019 | 1,148.61 | 1,155.99 | 1,145.78 | 1,151.58 |
| 01/13/2019 | 1,140.34 | 1,157.41 | 1,134.87 | 1,157.41 |
| 01/14/2019 | 1,165.09 | 1,174.21 | 1,163.36 | 1,172.76 |
| 01/15/2019 | 1,175.14 | 1,204.95 | 1,170.68 | 1,204.76 |
| 01/16/2019 | 1,205.32 | 1,231.37 | 1,200.24 | 1,223.53 |
| 01/17/2019 | 1,228.65 | 1,247.41 | 1,226.07 | 1,244.28 |
| 01/20/2019 | 1,246.06 | 1,262.15 | 1,231.71 | 1,235.97 |
| 01/21/2019 | 1,236.6 | 1,259.74 | 1,234.34 | 1,259.74 |
| 01/22/2019 | 1,260.45 | 1,270.41 | 1,250.38 | 1,264.42 |
| 01/23/2019 | 1,268.61 | 1,284.23 | 1,266.03 | 1,284.23 |
| 01/24/2019 | 1,289.26 | 1,291.52 | 1,277.3 | 1,282.76 |
| 01/27/2019 | 1,282.68 | 1,296.25 | 1,275.06 | 1,275.76 |
| 01/28/2019 | 1,276.64 | 1,312.21 | 1,272.97 | 1,312.21 |
| 01/29/2019 | 1,312.88 | 1,323.15 | 1,303.88 | 1,313.04 |
| 01/30/2019 | 1,330.78 | 1,336.21 | 1,303.09 | 1,311.94 |
| 01/31/2019 | 1,311.36 | 1,314.57 | 1,291.39 | 1,295.06 |
| 02/03/2019 | 1,296.24 | 1,302.82 | 1,281.62 | 1,285.97 |
| 02/04/2019 | 1,293.09 | 1,307.83 | 1,279.56 | 1,289.51 |
| 02/05/2019 | 1,295.28 | 1,297.66 | 1,276.69 | 1,288.7 |
| 02/06/2019 | 1,290.89 | 1,293.23 | 1,279.41 | 1,291.38 |
| 02/07/2019 | 1,286.94 | 1,291.21 | 1,282.97 | 1,287.12 |
| 02/10/2019 | 1,298.62 | 1,318.21 | 1,298.32 | 1,314.08 |
| 02/11/2019 | 1,317.39 | 1,321.46 | 1,300.05 | 1,305.38 |
| 02/12/2019 | 1,313.21 | 1,314.84 | 1,279.32 | 1,279.34 |
| 02/13/2019 | 1,283.28 | 1,294.34 | 1,269.85 | 1,287.86 |
| 02/14/2019 | 1,286.72 | 1,299.75 | 1,275.07 | 1,296.12 |
| 02/17/2019 | 1,297.6 | 1,301.36 | 1,281.73 | 1,281.73 |
| 02/18/2019 | 1,283.24 | 1,284.99 | 1,268.16 | 1,281.72 |
| 02/19/2019 | 1,284.78 | 1,291.55 | 1,276.38 | 1,281.63 |
| 02/20/2019 | 1,282.61 | 1,292.69 | 1,276.95 | 1,286.86 |
| 02/21/2019 | 1,291.53 | 1,298.81 | 1,287.81 | 1,295.12 |
| 02/24/2019 | 1,304.21 | 1,320.01 | 1,304.21 | 1,309.2 |
| 02/25/2019 | 1,307.51 | 1,319.47 | 1,302.96 | 1,319.47 |
| 02/26/2019 | 1,319.62 | 1,321.62 | 1,307.11 | 1,307.58 |
| 02/27/2019 | 1,308.82 | 1,320.6 | 1,308.15 | 1,313.28 |
| 02/28/2019 | 1,314.96 | 1,316.87 | 1,290.63 | 1,294.11 |
| 03/03/2019 | 1,297.62 | 1,310.89 | 1,295.49 | 1,305.61 |
| 03/04/2019 | 1,301.69 | 1,313.84 | 1,295.37 | 1,299.08 |
| 03/05/2019 | 1,302.56 | 1,313.41 | 1,291.51 | 1,293.28 |
| 03/06/2019 | 1,299 | 1,304.03 | 1,279.39 | 1,279.53 |
| 03/07/2019 | 1,280.46 | 1,282.41 | 1,262.72 | 1,271.08 |
| 03/10/2019 | 1,275.07 | 1,280.98 | 1,260.81 | 1,263.32 |
| 03/11/2019 | 1,271.15 | 1,281.56 | 1,265.84 | 1,277.11 |
| 03/12/2019 | 1,278.12 | 1,288.66 | 1,269.45 | 1,284.05 |
| 03/13/2019 | 1,285.06 | 1,291.55 | 1,280.91 | 1,286.27 |
| 03/14/2019 | 1,292.05 | 1,297.09 | 1,287.79 | 1,296.01 |
| 03/17/2019 | 1,302.39 | 1,318.04 | 1,302.39 | 1,315.01 |
| 03/18/2019 | 1,315.46 | 1,332.73 | 1,308.06 | 1,318.29 |
| 03/19/2019 | 1,316.69 | 1,320.53 | 1,294.86 | 1,296.21 |
| 03/20/2019 | 1,303.06 | 1,309.01 | 1,285.7 | 1,298.21 |
| 03/21/2019 | 1,301.1 | 1,302.39 | 1,251.02 | 1,253.32 |
| 03/24/2019 | 1,256.01 | 1,260.79 | 1,236.31 | 1,247.57 |
| 03/25/2019 | 1,256.29 | 1,259.61 | 1,218.26 | 1,222.05 |
| 03/26/2019 | 1,227.86 | 1,229.58 | 1,131.97 | 1,150.38 |
| 03/27/2019 | 1,140.66 | 1,174.73 | 1,135.42 | 1,154.42 |
| 03/28/2019 | 1,158.84 | 1,181.62 | 1,150.45 | 1,175.5 |
| 03/31/2019 | 1,176.49 | 1,189.9 | 1,149.14 | 1,174.86 |
| 04/01/2019 | 1,168.25 | 1,191.47 | 1,162.42 | 1,166.73 |
| 04/02/2019 | 1,174.76 | 1,184.86 | 1,172.76 | 1,178.85 |
| 04/03/2019 | 1,178.83 | 1,233.82 | 1,176.1 | 1,233.82 |
| 04/04/2019 | 1,242.87 | 1,246.6 | 1,221.95 | 1,240.1 |
| 04/07/2019 | 1,242.77 | 1,244 | 1,212.73 | 1,216.06 |
| 04/08/2019 | 1,230.12 | 1,240.18 | 1,222.66 | 1,230.91 |
| 04/09/2019 | 1,234.45 | 1,235.14 | 1,215.1 | 1,215.84 |
| 04/10/2019 | 1,218.66 | 1,223.58 | 1,202.72 | 1,202.98 |
| 04/11/2019 | 1,197.96 | 1,204.75 | 1,190.06 | 1,201.86 |
| 04/14/2019 | 1,198.4 | 1,208.56 | 1,189.85 | 1,189.85 |
| 04/15/2019 | 1,196.42 | 1,215.76 | 1,196.42 | 1,212.09 |
| 04/16/2019 | 1,219.77 | 1,238.83 | 1,218.88 | 1,231.51 |
| 04/17/2019 | 1,227.12 | 1,227.52 | 1,209.91 | 1,212.98 |
| 04/18/2019 | 1,216.07 | 1,218.18 | 1,209.97 | 1,211.22 |
| 04/21/2019 | 1,204.71 | 1,205.36 | 1,197.34 | 1,198.89 |
| 04/23/2019 | 1,196.83 | 1,205.37 | 1,195.82 | 1,200.16 |
| 04/24/2019 | 1,202.09 | 1,204.03 | 1,169.16 | 1,177.36 |
| 04/25/2019 | 1,182.52 | 1,186.98 | 1,172.03 | 1,181.5 |
| 04/28/2019 | 1,184.68 | 1,185.59 | 1,174.38 | 1,178.13 |
| 04/29/2019 | 1,180.36 | 1,194.31 | 1,180.36 | 1,190.12 |
| 05/01/2019 | 1,194.44 | 1,198.64 | 1,170.31 | 1,173.85 |
| 05/02/2019 | 1,175.01 | 1,178.06 | 1,165.33 | 1,172.85 |
| 05/05/2019 | 1,159.76 | 1,163.36 | 1,142.57 | 1,161.79 |
| 05/06/2019 | 1,133.69 | 1,147.43 | 1,132.58 | 1,140.95 |
| 05/07/2019 | 1,130.44 | 1,141.88 | 1,117.46 | 1,124.82 |
| 05/08/2019 | 1,124.48 | 1,128.77 | 1,102.65 | 1,103.08 |
| 05/09/2019 | 1,113 | 1,117.98 | 1,097.68 | 1,100.69 |
| 05/12/2019 | 1,101.7 | 1,103.09 | 1,062.14 | 1,073.72 |
| 05/13/2019 | 1,077.85 | 1,099.47 | 1,071.15 | 1,099.47 |
| 05/14/2019 | 1,099.65 | 1,100.12 | 1,073.45 | 1,092.3 |
| 05/15/2019 | 1,096.09 | 1,106.89 | 1,088.02 | 1,089.69 |
| 05/16/2019 | 1,085.79 | 1,094.95 | 1,080.73 | 1,084.98 |
| 05/19/2019 | 1,086.63 | 1,090.07 | 1,081.57 | 1,085.87 |
| 05/20/2019 | 1,087.97 | 1,090.59 | 1,061.3 | 1,066.01 |
| 05/21/2019 | 1,062.17 | 1,070.32 | 1,045.03 | 1,045.03 |
| 05/22/2019 | 1,043.24 | 1,059.51 | 1,043.24 | 1,057.52 |
| 05/23/2019 | 1,062.48 | 1,081.7 | 1,061.84 | 1,075.51 |
| 05/26/2019 | 1,081.12 | 1,086.74 | 1,064.27 | 1,067.26 |
| 05/27/2019 | 1,074.7 | 1,097.83 | 1,074.7 | 1,082.12 |
| 05/28/2019 | 1,084.44 | 1,095.24 | 1,079.9 | 1,088.01 |
| 05/29/2019 | 1,099.24 | 1,124.05 | 1,099.24 | 1,124.05 |
| 05/30/2019 | 1,121.21 | 1,133.4 | 1,110.95 | 1,133.4 |
| 06/02/2019 | 1,129.4 | 1,136.63 | 1,121.92 | 1,129.87 |
| 06/06/2019 | 1,132.81 | 1,176.52 | 1,128.47 | 1,176.52 |
| 06/09/2019 | 1,175.37 | 1,184.28 | 1,164.9 | 1,178.88 |
| 06/10/2019 | 1,182 | 1,185.25 | 1,159.47 | 1,161.51 |
| 06/11/2019 | 1,160.31 | 1,173.28 | 1,155.48 | 1,158.83 |
| 06/12/2019 | 1,152.7 | 1,152.7 | 1,131.18 | 1,131.36 |
| 06/13/2019 | 1,136.1 | 1,141.85 | 1,124.67 | 1,135.09 |
| 06/16/2019 | 1,131.16 | 1,158.13 | 1,129.22 | 1,154.61 |
| 06/17/2019 | 1,154.96 | 1,179.42 | 1,151.34 | 1,178.81 |
| 06/18/2019 | 1,175.45 | 1,186.39 | 1,166.88 | 1,179.72 |
| 06/19/2019 | 1,192.92 | 1,203.41 | 1,177.29 | 1,178.31 |
| 06/20/2019 | 1,176.35 | 1,180.83 | 1,163.79 | 1,177.67 |
| 06/23/2019 | 1,205.09 | 1,206.89 | 1,189.32 | 1,193.19 |
| 06/24/2019 | 1,190.95 | 1,202.84 | 1,184.96 | 1,194.69 |
| 06/25/2019 | 1,195.8 | 1,199.87 | 1,182.21 | 1,185.82 |
| 06/26/2019 | 1,191.54 | 1,200.35 | 1,191.39 | 1,195.21 |
| 06/27/2019 | 1,198.26 | 1,211.36 | 1,194.96 | 1,209.24 |
| 06/30/2019 | 1,239.04 | 1,256.68 | 1,234.27 | 1,253.67 |
| 07/01/2019 | 1,254 | 1,260.12 | 1,244.97 | 1,257.05 |
| 07/02/2019 | 1,260.77 | 1,261.32 | 1,244.54 | 1,247.57 |
| 07/03/2019 | 1,252.7 | 1,256.38 | 1,237.72 | 1,250.16 |
| 07/04/2019 | 1,250.1 | 1,264.72 | 1,247.4 | 1,253.86 |
| 07/07/2019 | 1,234.59 | 1,245.42 | 1,231.31 | 1,240.12 |
| 07/08/2019 | 1,240.26 | 1,245.4 | 1,216.55 | 1,217.27 |
| 07/09/2019 | 1,217.55 | 1,242.29 | 1,210.86 | 1,240.08 |
| 07/10/2019 | 1,251.44 | 1,255.18 | 1,244.59 | 1,250.98 |
| 07/11/2019 | 1,251.77 | 1,257.52 | 1,219.27 | 1,222.39 |
| 07/15/2019 | 1,233.23 | 1,245.81 | 1,229.56 | 1,234.89 |
| 07/16/2019 | 1,239.96 | 1,260.39 | 1,234.33 | 1,258.39 |
| 07/17/2019 | 1,256.88 | 1,286.34 | 1,252.15 | 1,282.37 |
| 07/18/2019 | 1,293.51 | 1,299.91 | 1,283.34 | 1,286.18 |
| 07/21/2019 | 1,285.5 | 1,288.93 | 1,271.44 | 1,274.44 |
| 07/22/2019 | 1,276.23 | 1,300.93 | 1,274.17 | 1,295.3 |
| 07/23/2019 | 1,298.94 | 1,307.45 | 1,284.25 | 1,307.45 |
| 07/24/2019 | 1,310.21 | 1,315.16 | 1,279.9 | 1,285.57 |
| 07/25/2019 | 1,288.52 | 1,302.38 | 1,278.32 | 1,296.73 |
| 07/28/2019 | 1,300.37 | 1,306.1 | 1,291.55 | 1,304.06 |
| 07/29/2019 | 1,306 | 1,306.19 | 1,282.85 | 1,292.17 |
| 07/30/2019 | 1,296.96 | 1,296.97 | 1,275.71 | 1,283.66 |
| 07/31/2019 | 1,273.62 | 1,283.3 | 1,269.05 | 1,280.5 |
| 08/01/2019 | 1,275.39 | 1,277.37 | 1,249.28 | 1,250.05 |
| 08/04/2019 | 1,246.05 | 1,253.95 | 1,233.78 | 1,236.63 |
| 08/05/2019 | 1,240.72 | 1,256.09 | 1,239.24 | 1,249.5 |
| 08/06/2019 | 1,255.48 | 1,257.48 | 1,224.25 | 1,229.14 |
| 08/07/2019 | 1,242.32 | 1,244.34 | 1,222.53 | 1,240.15 |
| 08/08/2019 | 1,241.21 | 1,249.1 | 1,234.22 | 1,242.37 |
| 08/14/2019 | 1,230.54 | 1,231.21 | 1,204.64 | 1,205.7 |
| 08/15/2019 | 1,213.82 | 1,218.24 | 1,192.6 | 1,192.6 |
| 08/18/2019 | 1,203.43 | 1,206.03 | 1,182.64 | 1,185.32 |
| 08/19/2019 | 1,187.76 | 1,201.23 | 1,184.88 | 1,192.85 |
| 08/20/2019 | 1,194.74 | 1,198.25 | 1,184.8 | 1,188.46 |
| 08/21/2019 | 1,190.58 | 1,196.15 | 1,173.26 | 1,186.74 |
| 08/22/2019 | 1,190.8 | 1,213.53 | 1,184.14 | 1,210.01 |
| 08/25/2019 | 1,190.48 | 1,213.37 | 1,190.48 | 1,209.07 |
| 08/26/2019 | 1,212.36 | 1,212.36 | 1,192.28 | 1,194.62 |
| 08/27/2019 | 1,200.44 | 1,201.52 | 1,183.52 | 1,191.06 |
| 08/28/2019 | 1,192.7 | 1,205.08 | 1,188.07 | 1,198.72 |
| 09/01/2019 | 1,198.83 | 1,225.25 | 1,198.83 | 1,221.36 |
| 09/02/2019 | 1,219.97 | 1,235.63 | 1,214.7 | 1,226.9 |
| 09/03/2019 | 1,237.88 | 1,244.24 | 1,231.31 | 1,241.21 |
| 09/04/2019 | 1,248.23 | 1,252.47 | 1,238.16 | 1,244.15 |
| 09/05/2019 | 1,242.38 | 1,245.29 | 1,225.83 | 1,226.44 |
| 09/08/2019 | 1,238.33 | 1,257.02 | 1,238.33 | 1,249.64 |
| 09/09/2019 | 1,249.33 | 1,260.98 | 1,245.81 | 1,258.65 |
| 09/10/2019 | 1,263.51 | 1,272.37 | 1,259.87 | 1,268.52 |
| 09/11/2019 | 1,273.59 | 1,283.53 | 1,266.78 | 1,277.19 |
| 09/12/2019 | 1,280.39 | 1,285.63 | 1,273.71 | 1,283.23 |
| 09/15/2019 | 1,275.39 | 1,284.9 | 1,269.51 | 1,274.38 |
| 09/16/2019 | 1,275.19 | 1,275.19 | 1,252.19 | 1,259.19 |
| 09/17/2019 | 1,258.77 | 1,265.78 | 1,245.81 | 1,263.93 |
| 09/18/2019 | 1,265.51 | 1,266.05 | 1,237.6 | 1,241.55 |
| 09/19/2019 | 1,245.66 | 1,250.48 | 1,236.92 | 1,240.71 |
| 09/22/2019 | 1,243.05 | 1,246.63 | 1,231.96 | 1,237.8 |
| 09/23/2019 | 1,256.55 | 1,266.79 | 1,256.55 | 1,261.82 |
| 09/24/2019 | 1,259.08 | 1,272.49 | 1,257.16 | 1,272.49 |
| 09/25/2019 | 1,276.27 | 1,278.68 | 1,262.24 | 1,262.99 |
| 09/26/2019 | 1,266.37 | 1,309.43 | 1,266.37 | 1,308.31 |
| 09/29/2019 | 1,315.5 | 1,317.41 | 1,304.61 | 1,305.59 |
| 09/30/2019 | 1,308.21 | 1,308.23 | 1,278.7 | 1,287.61 |
| 10/01/2019 | 1,286.7 | 1,295.83 | 1,277.44 | 1,281.98 |
| 10/02/2019 | 1,286.97 | 1,298.85 | 1,261.72 | 1,270.85 |
| 10/03/2019 | 1,275.79 | 1,284.26 | 1,270.6 | 1,279.31 |
| 10/06/2019 | 1,276.44 | 1,302.61 | 1,266.68 | 1,272.77 |
| 10/07/2019 | 1,264.47 | 1,276.1 | 1,247.69 | 1,263.44 |
| 10/08/2019 | 1,266.8 | 1,272.51 | 1,235.69 | 1,236.24 |
| 10/09/2019 | 1,240.86 | 1,244.49 | 1,209.91 | 1,226.28 |
| 10/10/2019 | 1,231.56 | 1,239.47 | 1,225.62 | 1,229.25 |
| 10/13/2019 | 1,214.52 | 1,217.13 | 1,160.29 | 1,166.48 |
| 10/14/2019 | 1,187.42 | 1,190.59 | 1,177.08 | 1,181.49 |
| 10/15/2019 | 1,158.08 | 1,169.77 | 1,153.3 | 1,166.21 |
| 10/16/2019 | 1,165.93 | 1,179.73 | 1,150.9 | 1,176.4 |
| 10/17/2019 | 1,221.9 | 1,225.38 | 1,215.75 | 1,220.4 |
| 10/20/2019 | 1,220.75 | 1,220.75 | 1,202.16 | 1,204.5 |
| 10/21/2019 | 1,206.87 | 1,218.14 | 1,203.31 | 1,211.59 |
| 10/22/2019 | 1,222.85 | 1,236.12 | 1,220.19 | 1,235.32 |
| 10/23/2019 | 1,243.81 | 1,253.24 | 1,238.2 | 1,241.9 |
| 10/24/2019 | 1,240.52 | 1,245.83 | 1,237.6 | 1,239.52 |
| 10/27/2019 | 1,241.24 | 1,243.49 | 1,232.81 | 1,232.81 |
| 10/29/2019 | 1,220.35 | 1,230.06 | 1,215.61 | 1,217.25 |
| 10/30/2019 | 1,219.44 | 1,222.9 | 1,210.46 | 1,213.67 |
| 10/31/2019 | 1,216.48 | 1,217.89 | 1,203.21 | 1,212.65 |
| 11/03/2019 | 1,223.12 | 1,239.22 | 1,221.25 | 1,234.32 |
| 11/04/2019 | 1,234.41 | 1,243.1 | 1,230.87 | 1,241.02 |
| 11/05/2019 | 1,241.99 | 1,254.79 | 1,237.85 | 1,248.51 |
| 11/06/2019 | 1,257.57 | 1,281.24 | 1,257.57 | 1,281.24 |
| 11/07/2019 | 1,279.27 | 1,288.46 | 1,274.72 | 1,276.13 |
| 11/10/2019 | 1,272.52 | 1,284.08 | 1,264.69 | 1,273.92 |
| 11/11/2019 | 1,278.11 | 1,292.58 | 1,278.11 | 1,286.87 |
| 11/12/2019 | 1,287.65 | 1,297.68 | 1,282.4 | 1,295.92 |
| 11/13/2019 | 1,287.82 | 1,298.91 | 1,274.53 | 1,280.44 |
| 11/14/2019 | 1,289.48 | 1,302.49 | 1,287.75 | 1,300.29 |
| 11/17/2019 | 1,306.63 | 1,323.72 | 1,306.63 | 1,318.48 |
| 11/18/2019 | 1,322.37 | 1,330.71 | 1,315.2 | 1,327.42 |
| 11/19/2019 | 1,324.34 | 1,333.9 | 1,315.81 | 1,317.52 |
| 11/20/2019 | 1,317.2 | 1,323.57 | 1,310.65 | 1,317.12 |
| 11/21/2019 | 1,321.26 | 1,326.43 | 1,305.99 | 1,313.47 |
| 11/24/2019 | 1,321.09 | 1,329.22 | 1,296.14 | 1,297.27 |
| 11/25/2019 | 1,299.62 | 1,307.43 | 1,289.91 | 1,304.59 |
| 11/26/2019 | 1,303.48 | 1,309.88 | 1,296.82 | 1,302.62 |
| 11/27/2019 | 1,305.08 | 1,318.41 | 1,303.9 | 1,317.67 |
| 11/28/2019 | 1,319.27 | 1,324.15 | 1,308.66 | 1,313.03 |
| 12/01/2019 | 1,318.2 | 1,326.57 | 1,316.73 | 1,323.61 |
| 12/02/2019 | 1,321.36 | 1,332.43 | 1,306.59 | 1,306.59 |
| 12/03/2019 | 1,312.06 | 1,318.72 | 1,305.28 | 1,317.11 |
| 12/04/2019 | 1,323.24 | 1,332.57 | 1,321.58 | 1,327.67 |
| 12/05/2019 | 1,331.49 | 1,334.98 | 1,323.23 | 1,328.35 |
| 12/08/2019 | 1,327.55 | 1,329.08 | 1,316.9 | 1,324.9 |
| 12/09/2019 | 1,325.56 | 1,331.93 | 1,312.37 | 1,316.9 |
| 12/10/2019 | 1,316.32 | 1,318.69 | 1,310.17 | 1,313.81 |
| 12/11/2019 | 1,321.87 | 1,341.82 | 1,321.87 | 1,341.82 |
| 12/12/2019 | 1,353.75 | 1,365.55 | 1,342.59 | 1,348.23 |
| 12/15/2019 | 1,350.27 | 1,359.93 | 1,344.07 | 1,355.07 |
| 12/16/2019 | 1,359.44 | 1,364.79 | 1,351.59 | 1,353.12 |
| 12/17/2019 | 1,346.37 | 1,350.34 | 1,340.77 | 1,346.28 |
| 12/18/2019 | 1,349.44 | 1,354.02 | 1,342.77 | 1,344.29 |
| 12/19/2019 | 1,349.72 | 1,356.57 | 1,347.11 | 1,351.6 |
| 12/22/2019 | 1,354.23 | 1,360.95 | 1,350.89 | 1,360.95 |
| 12/23/2019 | 1,369.41 | 1,376.19 | 1,367.86 | 1,372.51 |
| 12/24/2019 | 1,375.16 | 1,377.49 | 1,371.3 | 1,373.03 |
| 12/25/2019 | 1,374.55 | 1,387.29 | 1,371.3 | 1,377.06 |
| 12/26/2019 | 1,381.42 | 1,384.16 | 1,373.48 | 1,377.4 |
| 12/29/2019 | 1,381.22 | 1,393.57 | 1,381.22 | 1,391.3 |
| 12/30/2019 | 1,394.68 | 1,399.11 | 1,388.3 | 1,388.3 |