XUSIN
BIST SINAI
12:50:26
18145.53 ₺
-163.29 (%-0.89)
Previous Close: 18308.82·
Volatility: 0.64
Day Low₺18114.62
Day High₺18232.08
Market Data
Week over week (WoW)
+2.18%
Month over month (MoM)
+0.33%
Year to date (YTD)
+29.49%
Year over year (YoY)
+52.15%
XUSIN: BIST SINAI Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,163.2914
CLOSE 1,162.6671
Low
LOW 1,013.46
High
HIGH 1,400.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,045.91 | 1,048.28 | 1,026.04 | 1,026.04 |
| 01/02/2019 | 1,018.89 | 1,033.24 | 1,015.14 | 1,017.29 |
| 01/03/2019 | 1,022.81 | 1,029.96 | 1,021.18 | 1,028.14 |
| 01/06/2019 | 1,033.67 | 1,038.68 | 1,032 | 1,037.61 |
| 01/07/2019 | 1,039.47 | 1,050.27 | 1,032.15 | 1,049.48 |
| 01/08/2019 | 1,054.1 | 1,074.98 | 1,052.35 | 1,074.88 |
| 01/09/2019 | 1,075.52 | 1,082.3 | 1,071.92 | 1,076 |
| 01/10/2019 | 1,078.95 | 1,086.47 | 1,073.81 | 1,077.4 |
| 01/13/2019 | 1,067.91 | 1,074.23 | 1,061.08 | 1,074.06 |
| 01/14/2019 | 1,078.4 | 1,087.5 | 1,076.21 | 1,084.55 |
| 01/15/2019 | 1,085.54 | 1,090.19 | 1,080.35 | 1,088.07 |
| 01/16/2019 | 1,089.21 | 1,100.99 | 1,088.21 | 1,098.02 |
| 01/17/2019 | 1,103.6 | 1,130.1 | 1,103.6 | 1,128.17 |
| 01/20/2019 | 1,131.28 | 1,148.12 | 1,129.35 | 1,134.07 |
| 01/21/2019 | 1,134.2 | 1,152.79 | 1,132.59 | 1,152.17 |
| 01/22/2019 | 1,151.46 | 1,160.37 | 1,144.6 | 1,159.78 |
| 01/23/2019 | 1,162.71 | 1,179.02 | 1,161.39 | 1,178.72 |
| 01/24/2019 | 1,182.84 | 1,186.7 | 1,174.37 | 1,182.21 |
| 01/27/2019 | 1,183.64 | 1,198.98 | 1,175.81 | 1,176.51 |
| 01/28/2019 | 1,177.52 | 1,196.88 | 1,169.9 | 1,195.56 |
| 01/29/2019 | 1,198.77 | 1,202.06 | 1,190.48 | 1,192 |
| 01/30/2019 | 1,202.88 | 1,210.81 | 1,188.76 | 1,193.52 |
| 01/31/2019 | 1,193.46 | 1,202.03 | 1,178.68 | 1,178.68 |
| 02/03/2019 | 1,180.33 | 1,186.83 | 1,165.94 | 1,166.15 |
| 02/04/2019 | 1,172.08 | 1,184.41 | 1,164.09 | 1,169.13 |
| 02/05/2019 | 1,175.71 | 1,182.48 | 1,163.01 | 1,180.01 |
| 02/06/2019 | 1,180.65 | 1,191.54 | 1,176.26 | 1,191.54 |
| 02/07/2019 | 1,187.15 | 1,192.21 | 1,177.34 | 1,183.9 |
| 02/10/2019 | 1,190.09 | 1,201.2 | 1,190.09 | 1,198.76 |
| 02/11/2019 | 1,201.43 | 1,206.85 | 1,193.81 | 1,197.73 |
| 02/12/2019 | 1,203.7 | 1,204.55 | 1,176.07 | 1,176.07 |
| 02/13/2019 | 1,178.55 | 1,187.07 | 1,165.47 | 1,184.18 |
| 02/14/2019 | 1,184.8 | 1,190.22 | 1,174.67 | 1,185.62 |
| 02/17/2019 | 1,186.09 | 1,195.59 | 1,184.79 | 1,186.03 |
| 02/18/2019 | 1,188.11 | 1,190.2 | 1,175.03 | 1,188.94 |
| 02/19/2019 | 1,190.79 | 1,196.37 | 1,186.95 | 1,191.43 |
| 02/20/2019 | 1,193.07 | 1,205.8 | 1,191.93 | 1,203.2 |
| 02/21/2019 | 1,209.16 | 1,227.33 | 1,208.52 | 1,226.2 |
| 02/24/2019 | 1,232.4 | 1,242.79 | 1,228.53 | 1,229.02 |
| 02/25/2019 | 1,231.45 | 1,249.94 | 1,228.03 | 1,249.07 |
| 02/26/2019 | 1,249.3 | 1,251.13 | 1,236.3 | 1,239.76 |
| 02/27/2019 | 1,241.04 | 1,250.28 | 1,232.6 | 1,232.6 |
| 02/28/2019 | 1,236.8 | 1,240.7 | 1,220.45 | 1,224.65 |
| 03/03/2019 | 1,226.96 | 1,237.69 | 1,226.96 | 1,233.83 |
| 03/04/2019 | 1,232.14 | 1,234.15 | 1,224.84 | 1,225.23 |
| 03/05/2019 | 1,228.35 | 1,239.82 | 1,228.26 | 1,232.06 |
| 03/06/2019 | 1,230.68 | 1,234.22 | 1,215.29 | 1,215.29 |
| 03/07/2019 | 1,216.92 | 1,219.02 | 1,198.76 | 1,204.01 |
| 03/10/2019 | 1,208.04 | 1,215.35 | 1,200.72 | 1,202.56 |
| 03/11/2019 | 1,207.46 | 1,212.04 | 1,198.08 | 1,209.04 |
| 03/12/2019 | 1,210.45 | 1,212.15 | 1,198.91 | 1,209.24 |
| 03/13/2019 | 1,211.12 | 1,219.53 | 1,206.57 | 1,218.15 |
| 03/14/2019 | 1,221.57 | 1,234.9 | 1,221.24 | 1,234.9 |
| 03/17/2019 | 1,238.05 | 1,245.59 | 1,237.99 | 1,238.61 |
| 03/18/2019 | 1,237.53 | 1,261.45 | 1,234.99 | 1,248.89 |
| 03/19/2019 | 1,251.09 | 1,254.97 | 1,227.96 | 1,229.51 |
| 03/20/2019 | 1,235.08 | 1,239.53 | 1,208.49 | 1,221.64 |
| 03/21/2019 | 1,222.94 | 1,224.24 | 1,184.79 | 1,187.94 |
| 03/24/2019 | 1,189.81 | 1,206.53 | 1,180.39 | 1,204.44 |
| 03/25/2019 | 1,209.93 | 1,212.28 | 1,183.34 | 1,185.28 |
| 03/26/2019 | 1,190.53 | 1,192.44 | 1,113.5 | 1,134.39 |
| 03/27/2019 | 1,107.78 | 1,130.28 | 1,099.57 | 1,111.31 |
| 03/28/2019 | 1,115.09 | 1,123.84 | 1,108.17 | 1,120.22 |
| 03/31/2019 | 1,121.65 | 1,146.04 | 1,110.27 | 1,139.12 |
| 04/01/2019 | 1,137.1 | 1,156 | 1,126.31 | 1,137.1 |
| 04/02/2019 | 1,144.77 | 1,152.71 | 1,139.48 | 1,143 |
| 04/03/2019 | 1,142.97 | 1,172.2 | 1,140.84 | 1,172.2 |
| 04/04/2019 | 1,177.44 | 1,183.49 | 1,165.83 | 1,174.41 |
| 04/07/2019 | 1,175.59 | 1,177.67 | 1,156.83 | 1,162.45 |
| 04/08/2019 | 1,168.48 | 1,182.21 | 1,168.48 | 1,177.34 |
| 04/09/2019 | 1,180.61 | 1,181.52 | 1,163.94 | 1,166.12 |
| 04/10/2019 | 1,168.1 | 1,168.79 | 1,148.58 | 1,148.58 |
| 04/11/2019 | 1,145.66 | 1,157.46 | 1,136.87 | 1,157.46 |
| 04/14/2019 | 1,155.58 | 1,157.23 | 1,142.68 | 1,142.68 |
| 04/15/2019 | 1,149.5 | 1,162.5 | 1,149.4 | 1,156.23 |
| 04/16/2019 | 1,161.4 | 1,170.68 | 1,161.02 | 1,163.6 |
| 04/17/2019 | 1,163.2 | 1,165.01 | 1,151.26 | 1,156.2 |
| 04/18/2019 | 1,156.08 | 1,159.79 | 1,154.02 | 1,158.79 |
| 04/21/2019 | 1,156.07 | 1,156.07 | 1,146.46 | 1,146.46 |
| 04/23/2019 | 1,144.52 | 1,146.19 | 1,138.39 | 1,139.02 |
| 04/24/2019 | 1,141.24 | 1,142.33 | 1,122.73 | 1,129.18 |
| 04/25/2019 | 1,135.33 | 1,135.33 | 1,121.56 | 1,126.13 |
| 04/28/2019 | 1,129.01 | 1,134.13 | 1,125.24 | 1,132.65 |
| 04/29/2019 | 1,135.4 | 1,142.21 | 1,133.29 | 1,136.38 |
| 05/01/2019 | 1,137.17 | 1,146.98 | 1,129.35 | 1,135.1 |
| 05/02/2019 | 1,134.06 | 1,135.72 | 1,124.7 | 1,126.99 |
| 05/05/2019 | 1,120.83 | 1,120.94 | 1,101.65 | 1,114.23 |
| 05/06/2019 | 1,094.85 | 1,108.81 | 1,090.26 | 1,106.88 |
| 05/07/2019 | 1,075.22 | 1,086.04 | 1,067.74 | 1,073.71 |
| 05/08/2019 | 1,072.82 | 1,075.14 | 1,054.14 | 1,054.58 |
| 05/09/2019 | 1,061.95 | 1,067.4 | 1,053.28 | 1,058.81 |
| 05/12/2019 | 1,061.11 | 1,063.85 | 1,031.4 | 1,040.86 |
| 05/13/2019 | 1,043.98 | 1,058.33 | 1,037.76 | 1,056.91 |
| 05/14/2019 | 1,057.52 | 1,058.9 | 1,045.39 | 1,057.94 |
| 05/15/2019 | 1,058.88 | 1,067.51 | 1,054.18 | 1,054.18 |
| 05/16/2019 | 1,057.56 | 1,062.7 | 1,046.82 | 1,047.93 |
| 05/19/2019 | 1,049.65 | 1,052.78 | 1,046.19 | 1,050.49 |
| 05/20/2019 | 1,051.53 | 1,054.87 | 1,030.53 | 1,033.73 |
| 05/21/2019 | 1,032.67 | 1,037.05 | 1,015.67 | 1,015.67 |
| 05/22/2019 | 1,014.17 | 1,025 | 1,013.46 | 1,022.96 |
| 05/23/2019 | 1,027.09 | 1,041.55 | 1,027.09 | 1,037.98 |
| 05/26/2019 | 1,040.82 | 1,043.44 | 1,028.31 | 1,029.07 |
| 05/27/2019 | 1,034.09 | 1,049.77 | 1,034.01 | 1,041.62 |
| 05/28/2019 | 1,044.26 | 1,053.64 | 1,043.14 | 1,046.57 |
| 05/29/2019 | 1,054.39 | 1,073.97 | 1,054.39 | 1,073.97 |
| 05/30/2019 | 1,071 | 1,083.38 | 1,063.17 | 1,083.38 |
| 06/02/2019 | 1,083.02 | 1,085.2 | 1,073.21 | 1,077.65 |
| 06/06/2019 | 1,078.37 | 1,100.62 | 1,072.59 | 1,100.35 |
| 06/09/2019 | 1,101.02 | 1,114.72 | 1,097.26 | 1,110.52 |
| 06/10/2019 | 1,112.85 | 1,117.88 | 1,099.07 | 1,103.07 |
| 06/11/2019 | 1,102.63 | 1,107.15 | 1,096.98 | 1,100.15 |
| 06/12/2019 | 1,096.81 | 1,096.94 | 1,079.86 | 1,079.86 |
| 06/13/2019 | 1,083 | 1,087.64 | 1,070.82 | 1,078.37 |
| 06/16/2019 | 1,075.03 | 1,090.53 | 1,072.87 | 1,088.36 |
| 06/17/2019 | 1,089.56 | 1,107.78 | 1,087.28 | 1,106.89 |
| 06/18/2019 | 1,106.71 | 1,112.74 | 1,097.86 | 1,101.48 |
| 06/19/2019 | 1,109.57 | 1,112.98 | 1,098.07 | 1,098.72 |
| 06/20/2019 | 1,100.13 | 1,102.15 | 1,090.96 | 1,094.66 |
| 06/23/2019 | 1,108.36 | 1,112.07 | 1,100.05 | 1,101.22 |
| 06/24/2019 | 1,103.42 | 1,113 | 1,098.84 | 1,108.88 |
| 06/25/2019 | 1,109.27 | 1,112.43 | 1,100.3 | 1,103.62 |
| 06/26/2019 | 1,108.25 | 1,118.06 | 1,108.25 | 1,116.06 |
| 06/27/2019 | 1,118.21 | 1,120.05 | 1,109.85 | 1,117.28 |
| 06/30/2019 | 1,130.91 | 1,135.67 | 1,124.08 | 1,130.97 |
| 07/01/2019 | 1,133.79 | 1,134.46 | 1,125.98 | 1,131.01 |
| 07/02/2019 | 1,132.06 | 1,134.28 | 1,121.43 | 1,122.48 |
| 07/03/2019 | 1,125.35 | 1,127.09 | 1,110.22 | 1,116.42 |
| 07/04/2019 | 1,117.19 | 1,120.83 | 1,103.21 | 1,103.42 |
| 07/07/2019 | 1,091.04 | 1,105.18 | 1,089.07 | 1,100.48 |
| 07/08/2019 | 1,100.98 | 1,107.47 | 1,079.78 | 1,082.19 |
| 07/09/2019 | 1,082.25 | 1,094.96 | 1,075.41 | 1,091.7 |
| 07/10/2019 | 1,099.84 | 1,113.58 | 1,099.74 | 1,112.88 |
| 07/11/2019 | 1,113.45 | 1,117.87 | 1,094.44 | 1,096.46 |
| 07/15/2019 | 1,101.19 | 1,113.63 | 1,101.19 | 1,110.03 |
| 07/16/2019 | 1,114.05 | 1,128.22 | 1,112.44 | 1,126.09 |
| 07/17/2019 | 1,125.2 | 1,144.22 | 1,121.76 | 1,142.73 |
| 07/18/2019 | 1,147.61 | 1,160.65 | 1,147.61 | 1,155.71 |
| 07/21/2019 | 1,155.84 | 1,159.55 | 1,144.44 | 1,148.4 |
| 07/22/2019 | 1,150.3 | 1,160.04 | 1,148.35 | 1,158.12 |
| 07/23/2019 | 1,159.47 | 1,171.72 | 1,157.68 | 1,171.72 |
| 07/24/2019 | 1,173.85 | 1,177.26 | 1,156.8 | 1,164.23 |
| 07/25/2019 | 1,163.32 | 1,172.02 | 1,156.9 | 1,168.92 |
| 07/28/2019 | 1,172.96 | 1,174.25 | 1,167.42 | 1,174.25 |
| 07/29/2019 | 1,174.05 | 1,175.41 | 1,162.55 | 1,168.59 |
| 07/30/2019 | 1,171.48 | 1,171.48 | 1,158.48 | 1,161.73 |
| 07/31/2019 | 1,155.16 | 1,168.01 | 1,153.9 | 1,167.67 |
| 08/01/2019 | 1,164.32 | 1,165.59 | 1,139.61 | 1,139.61 |
| 08/04/2019 | 1,137.39 | 1,143.77 | 1,130.14 | 1,130.14 |
| 08/05/2019 | 1,133.01 | 1,139.78 | 1,128.06 | 1,136.76 |
| 08/06/2019 | 1,140.36 | 1,141.05 | 1,109.1 | 1,114.61 |
| 08/07/2019 | 1,127.97 | 1,130.99 | 1,112.94 | 1,127.41 |
| 08/08/2019 | 1,128.65 | 1,133.21 | 1,122.85 | 1,127.92 |
| 08/14/2019 | 1,118.95 | 1,119.84 | 1,097.28 | 1,097.48 |
| 08/15/2019 | 1,101.89 | 1,107.4 | 1,086.11 | 1,087.52 |
| 08/18/2019 | 1,093.01 | 1,098.96 | 1,085.26 | 1,087.4 |
| 08/19/2019 | 1,090.95 | 1,108.71 | 1,089.49 | 1,106.9 |
| 08/20/2019 | 1,108.42 | 1,112.17 | 1,099.33 | 1,104.84 |
| 08/21/2019 | 1,109.22 | 1,109.22 | 1,093.66 | 1,102.89 |
| 08/22/2019 | 1,105.75 | 1,115.54 | 1,101.41 | 1,112.33 |
| 08/25/2019 | 1,100.23 | 1,121.78 | 1,100.23 | 1,119.68 |
| 08/26/2019 | 1,123.14 | 1,124.06 | 1,107.07 | 1,109.3 |
| 08/27/2019 | 1,114.2 | 1,115.43 | 1,099.43 | 1,104.12 |
| 08/28/2019 | 1,107.75 | 1,119.97 | 1,105.1 | 1,113.21 |
| 09/01/2019 | 1,114.11 | 1,126.26 | 1,114.11 | 1,123.85 |
| 09/02/2019 | 1,123.79 | 1,140.21 | 1,123.45 | 1,134.8 |
| 09/03/2019 | 1,141.51 | 1,147.73 | 1,140.62 | 1,145.06 |
| 09/04/2019 | 1,150.2 | 1,156.76 | 1,146.13 | 1,146.16 |
| 09/05/2019 | 1,146.46 | 1,149.25 | 1,133.85 | 1,134.86 |
| 09/08/2019 | 1,142.36 | 1,156.94 | 1,142.36 | 1,151.88 |
| 09/09/2019 | 1,152.81 | 1,161.51 | 1,151.4 | 1,161.51 |
| 09/10/2019 | 1,164.35 | 1,169.41 | 1,161.39 | 1,166.14 |
| 09/11/2019 | 1,169.71 | 1,177.62 | 1,166.76 | 1,172.16 |
| 09/12/2019 | 1,174 | 1,178.74 | 1,171.29 | 1,176.75 |
| 09/15/2019 | 1,171.61 | 1,183.42 | 1,170.45 | 1,176.81 |
| 09/16/2019 | 1,176.84 | 1,177.2 | 1,161.25 | 1,168.34 |
| 09/17/2019 | 1,170.98 | 1,179.42 | 1,164.33 | 1,177.66 |
| 09/18/2019 | 1,177.46 | 1,179.46 | 1,156.29 | 1,159.95 |
| 09/19/2019 | 1,162.75 | 1,163.58 | 1,154.15 | 1,155.51 |
| 09/22/2019 | 1,158.77 | 1,160.82 | 1,146.27 | 1,148.3 |
| 09/23/2019 | 1,161.47 | 1,172.28 | 1,161.31 | 1,163.95 |
| 09/24/2019 | 1,163.6 | 1,168.25 | 1,160.42 | 1,167.44 |
| 09/25/2019 | 1,172.57 | 1,177.44 | 1,169.47 | 1,172.57 |
| 09/26/2019 | 1,174.63 | 1,192.21 | 1,174.63 | 1,190.56 |
| 09/29/2019 | 1,195.91 | 1,205.22 | 1,195.91 | 1,197.75 |
| 09/30/2019 | 1,201.37 | 1,202.23 | 1,185.62 | 1,192.35 |
| 10/01/2019 | 1,191.69 | 1,199.48 | 1,184.52 | 1,186.27 |
| 10/02/2019 | 1,189.59 | 1,199.55 | 1,174.98 | 1,183 |
| 10/03/2019 | 1,185.01 | 1,194.55 | 1,181.62 | 1,191.86 |
| 10/06/2019 | 1,191.42 | 1,209.08 | 1,184.5 | 1,193.62 |
| 10/07/2019 | 1,182.95 | 1,183.25 | 1,162.67 | 1,173.74 |
| 10/08/2019 | 1,176.3 | 1,182.51 | 1,148.1 | 1,148.1 |
| 10/09/2019 | 1,150.82 | 1,151.7 | 1,126.09 | 1,138.07 |
| 10/10/2019 | 1,143.7 | 1,148.88 | 1,136.98 | 1,141.7 |
| 10/13/2019 | 1,136.28 | 1,136.61 | 1,084.91 | 1,098.98 |
| 10/14/2019 | 1,109.18 | 1,115.74 | 1,100.62 | 1,110.41 |
| 10/15/2019 | 1,098.26 | 1,104.02 | 1,089 | 1,097.26 |
| 10/16/2019 | 1,098.56 | 1,105.14 | 1,085.3 | 1,101.04 |
| 10/17/2019 | 1,139.63 | 1,140.34 | 1,127.86 | 1,131.4 |
| 10/20/2019 | 1,134.84 | 1,134.84 | 1,123.24 | 1,123.57 |
| 10/21/2019 | 1,126.29 | 1,135.51 | 1,122.76 | 1,129.26 |
| 10/22/2019 | 1,137.92 | 1,153.55 | 1,136.5 | 1,152.56 |
| 10/23/2019 | 1,159.6 | 1,165.96 | 1,153.73 | 1,158.1 |
| 10/24/2019 | 1,159.36 | 1,164.3 | 1,156.16 | 1,163.01 |
| 10/27/2019 | 1,166.3 | 1,167.12 | 1,155.27 | 1,155.27 |
| 10/29/2019 | 1,148 | 1,159.09 | 1,144.35 | 1,149.5 |
| 10/30/2019 | 1,153.68 | 1,159.44 | 1,148.87 | 1,151.82 |
| 10/31/2019 | 1,154.23 | 1,157.42 | 1,143.2 | 1,152.71 |
| 11/03/2019 | 1,160.36 | 1,174.29 | 1,159.81 | 1,173.59 |
| 11/04/2019 | 1,175.14 | 1,179.43 | 1,168.52 | 1,174.86 |
| 11/05/2019 | 1,177.11 | 1,187.08 | 1,173.14 | 1,182.24 |
| 11/06/2019 | 1,187.35 | 1,207.78 | 1,187.35 | 1,207.01 |
| 11/07/2019 | 1,203.67 | 1,209.44 | 1,197.44 | 1,203.1 |
| 11/10/2019 | 1,202.27 | 1,214.99 | 1,194.31 | 1,205.38 |
| 11/11/2019 | 1,208.59 | 1,214.07 | 1,207.06 | 1,209.74 |
| 11/12/2019 | 1,211.25 | 1,220.19 | 1,208.58 | 1,217.86 |
| 11/13/2019 | 1,216.88 | 1,223.01 | 1,202.53 | 1,209.42 |
| 11/14/2019 | 1,214.8 | 1,227.65 | 1,214.53 | 1,226.7 |
| 11/17/2019 | 1,232.88 | 1,249.17 | 1,232.88 | 1,245.08 |
| 11/18/2019 | 1,249.32 | 1,256.67 | 1,241.91 | 1,254.41 |
| 11/19/2019 | 1,253.01 | 1,261.84 | 1,245.69 | 1,247.36 |
| 11/20/2019 | 1,248.1 | 1,252.42 | 1,239.5 | 1,245.83 |
| 11/21/2019 | 1,248.66 | 1,255.55 | 1,243.07 | 1,250.38 |
| 11/24/2019 | 1,259.33 | 1,265.97 | 1,240.39 | 1,241.15 |
| 11/25/2019 | 1,243.66 | 1,250.26 | 1,234.74 | 1,246.81 |
| 11/26/2019 | 1,245.88 | 1,253.79 | 1,239.52 | 1,245.35 |
| 11/27/2019 | 1,248.59 | 1,261.35 | 1,246.9 | 1,259.29 |
| 11/28/2019 | 1,261.96 | 1,267.68 | 1,260.51 | 1,265.63 |
| 12/01/2019 | 1,272.4 | 1,289.12 | 1,272.4 | 1,287.86 |
| 12/02/2019 | 1,286.66 | 1,294.93 | 1,275.48 | 1,275.48 |
| 12/03/2019 | 1,280.81 | 1,290.86 | 1,274.97 | 1,289.61 |
| 12/04/2019 | 1,297.58 | 1,304.27 | 1,297.07 | 1,297.75 |
| 12/05/2019 | 1,302.31 | 1,304.96 | 1,292.26 | 1,299.22 |
| 12/08/2019 | 1,301.06 | 1,310.66 | 1,293.27 | 1,307.87 |
| 12/09/2019 | 1,309.18 | 1,316.2 | 1,290.79 | 1,295.38 |
| 12/10/2019 | 1,296.43 | 1,299.49 | 1,286.53 | 1,294.45 |
| 12/11/2019 | 1,300.4 | 1,317.45 | 1,300.4 | 1,316.69 |
| 12/12/2019 | 1,327.21 | 1,331.33 | 1,310.58 | 1,315.79 |
| 12/15/2019 | 1,321.26 | 1,330.53 | 1,317.83 | 1,325.16 |
| 12/16/2019 | 1,328.98 | 1,335.66 | 1,325.31 | 1,329.23 |
| 12/17/2019 | 1,324.56 | 1,326.5 | 1,316.67 | 1,320.34 |
| 12/18/2019 | 1,324.98 | 1,329.67 | 1,322.41 | 1,326.18 |
| 12/19/2019 | 1,331.54 | 1,342.7 | 1,331.21 | 1,341.53 |
| 12/22/2019 | 1,347.02 | 1,365.3 | 1,344.06 | 1,358.41 |
| 12/23/2019 | 1,364.52 | 1,370.65 | 1,364.52 | 1,369.02 |
| 12/24/2019 | 1,372.83 | 1,374.29 | 1,366.63 | 1,371.17 |
| 12/25/2019 | 1,373.84 | 1,386.31 | 1,369.64 | 1,376.09 |
| 12/26/2019 | 1,380.6 | 1,388.74 | 1,378.15 | 1,380.35 |
| 12/29/2019 | 1,385.54 | 1,393.83 | 1,385.54 | 1,390.61 |
| 12/30/2019 | 1,395.14 | 1,400.15 | 1,390.02 | 1,391.53 |