^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,177.8851
CLOSE 5,178.0163
Low
LOW 4,733.8198
High
HIGH 5,536.3999
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 4,845.96 | 4,896.0098 | 4,843.9302 | 4,882.3799 |
| 01/03/2017 | 4,904.77 | 4,929.6001 | 4,896.1099 | 4,899.3301 |
| 01/04/2017 | 4,912.9502 | 4,913.9399 | 4,879.23 | 4,899.3999 |
| 01/05/2017 | 4,881.7202 | 4,905.8398 | 4,874.79 | 4,900.6401 |
| 01/06/2017 | 4,885.1899 | 4,911.4902 | 4,874.4199 | 4,909.8398 |
| 01/09/2017 | 4,915.3501 | 4,915.6001 | 4,867.8301 | 4,887.5698 |
| 01/10/2017 | 4,894.4502 | 4,906.1499 | 4,868.5 | 4,888.23 |
| 01/11/2017 | 4,890.04 | 4,916.48 | 4,856.5 | 4,888.71 |
| 01/12/2017 | 4,873.0098 | 4,889.21 | 4,857.4399 | 4,863.9702 |
| 01/13/2017 | 4,889.4502 | 4,924.5801 | 4,883.0601 | 4,922.4902 |
| 01/16/2017 | 4,883.4302 | 4,911.3901 | 4,879.7998 | 4,882.1802 |
| 01/17/2017 | 4,865.1899 | 4,889.1602 | 4,841.6802 | 4,859.6899 |
| 01/18/2017 | 4,874.3101 | 4,875.7402 | 4,827.1099 | 4,853.3999 |
| 01/19/2017 | 4,859.7598 | 4,867.5801 | 4,829.8198 | 4,841.1401 |
| 01/20/2017 | 4,834.2998 | 4,869.3799 | 4,818.8799 | 4,850.6699 |
| 01/23/2017 | 4,816.98 | 4,842.9702 | 4,800.3901 | 4,821.4102 |
| 01/24/2017 | 4,831.9502 | 4,840.5 | 4,816.73 | 4,830.0298 |
| 01/25/2017 | 4,865.0898 | 4,890.1602 | 4,854.5498 | 4,877.6699 |
| 01/26/2017 | 4,891.8599 | 4,901.0698 | 4,855.7598 | 4,867.2402 |
| 01/27/2017 | 4,867.3101 | 4,867.3101 | 4,829.7002 | 4,839.98 |
| 01/30/2017 | 4,823.5 | 4,830.6899 | 4,771.98 | 4,784.6401 |
| 01/31/2017 | 4,790.2798 | 4,812.5498 | 4,748.8999 | 4,748.8999 |
| 02/01/2017 | 4,786.8501 | 4,823.8101 | 4,782.6099 | 4,794.5801 |
| 02/02/2017 | 4,785.1401 | 4,812.3101 | 4,774.1802 | 4,794.29 |
| 02/03/2017 | 4,808.46 | 4,847.4702 | 4,803.9102 | 4,825.4199 |
| 02/06/2017 | 4,829.6802 | 4,841.1699 | 4,773.3501 | 4,778.0801 |
| 02/07/2017 | 4,762.1699 | 4,787.9399 | 4,750.0298 | 4,754.4702 |
| 02/08/2017 | 4,768 | 4,790.29 | 4,733.8198 | 4,766.6001 |
| 02/09/2017 | 4,793.0098 | 4,831.3101 | 4,769.8599 | 4,826.2402 |
| 02/10/2017 | 4,842.9102 | 4,845.4502 | 4,815.6699 | 4,828.3198 |
| 02/13/2017 | 4,844.2202 | 4,906.71 | 4,841.6001 | 4,888.1899 |
| 02/14/2017 | 4,887.23 | 4,897.8901 | 4,878.79 | 4,895.8198 |
| 02/15/2017 | 4,910.5698 | 4,932.3501 | 4,902.1602 | 4,924.8599 |
| 02/16/2017 | 4,925.54 | 4,928.25 | 4,890.48 | 4,899.46 |
| 02/17/2017 | 4,896.9702 | 4,903.1602 | 4,843.0098 | 4,867.5801 |
| 02/20/2017 | 4,894.25 | 4,901.4102 | 4,856.1201 | 4,864.9902 |
| 02/21/2017 | 4,865.8901 | 4,900.3799 | 4,849.9102 | 4,888.7598 |
| 02/22/2017 | 4,899.6499 | 4,922.6401 | 4,866.1201 | 4,895.8799 |
| 02/23/2017 | 4,900.7998 | 4,916.4399 | 4,880.4902 | 4,891.29 |
| 02/24/2017 | 4,886.5098 | 4,890.1099 | 4,806.4902 | 4,845.2402 |
| 02/27/2017 | 4,864.1299 | 4,869.5098 | 4,833.77 | 4,845.1802 |
| 02/28/2017 | 4,862.6499 | 4,865.9502 | 4,836.5298 | 4,858.5801 |
| 03/01/2017 | 4,897.48 | 4,970.6401 | 4,897.48 | 4,960.8301 |
| 03/02/2017 | 4,965.27 | 4,972.8799 | 4,955.4102 | 4,963.7998 |
| 03/03/2017 | 4,953.2998 | 5,002.3198 | 4,948.7202 | 4,995.1299 |
| 03/06/2017 | 4,983.96 | 4,985.2402 | 4,960.2598 | 4,972.1899 |
| 03/07/2017 | 4,974.79 | 4,974.79 | 4,941.2598 | 4,955 |
| 03/08/2017 | 4,941.1802 | 4,976.04 | 4,933.77 | 4,960.48 |
| 03/09/2017 | 4,950.5298 | 4,988.6299 | 4,939.8701 | 4,981.5098 |
| 03/10/2017 | 4,994 | 5,022.1001 | 4,990.1499 | 4,993.3198 |
| 03/13/2017 | 4,997.8799 | 5,013.0801 | 4,986.0601 | 4,999.6001 |
| 03/14/2017 | 5,006.0498 | 5,006.0498 | 4,958.8799 | 4,974.2598 |
| 03/15/2017 | 4,980.0498 | 4,989.2998 | 4,966.0498 | 4,985.48 |
| 03/16/2017 | 5,027.1001 | 5,031.5698 | 5,004.6201 | 5,013.3799 |
| 03/17/2017 | 5,006.71 | 5,037.8501 | 5,001.3901 | 5,029.2402 |
| 03/20/2017 | 5,008.0801 | 5,030.0601 | 5,004.0801 | 5,012.1602 |
| 03/21/2017 | 5,030.2002 | 5,054.9102 | 4,990.6401 | 5,002.4302 |
| 03/22/2017 | 4,969.1099 | 5,005.0601 | 4,953.5698 | 4,994.7002 |
| 03/23/2017 | 4,996.6201 | 5,032.9399 | 4,980.5601 | 5,032.7598 |
| 03/24/2017 | 5,027.1899 | 5,027.1899 | 5,003.5801 | 5,020.8999 |
| 03/27/2017 | 4,975.0898 | 5,017.8799 | 4,971.0698 | 5,017.4302 |
| 03/28/2017 | 5,027.1299 | 5,048.1099 | 5,008.6699 | 5,046.2002 |
| 03/29/2017 | 5,063.7002 | 5,073.23 | 5,044.4199 | 5,069.04 |
| 03/30/2017 | 5,075.6099 | 5,090.9199 | 5,063.0698 | 5,089.6401 |
| 03/31/2017 | 5,077.2998 | 5,122.5098 | 5,067.7402 | 5,122.5098 |
| 04/03/2017 | 5,130.1802 | 5,132.9302 | 5,083.1401 | 5,085.9102 |
| 04/04/2017 | 5,087.6001 | 5,101.1299 | 5,076.3501 | 5,101.1299 |
| 04/05/2017 | 5,104.71 | 5,123.7798 | 5,087.6802 | 5,091.8501 |
| 04/06/2017 | 5,063.6201 | 5,126.7402 | 5,051.6099 | 5,121.4399 |
| 04/07/2017 | 5,104.73 | 5,135.2798 | 5,098.0498 | 5,135.2798 |
| 04/10/2017 | 5,127.3599 | 5,127.3599 | 5,097.5601 | 5,107.4502 |
| 04/11/2017 | 5,086.6099 | 5,119.1802 | 5,068.25 | 5,101.8599 |
| 04/12/2017 | 5,114.5 | 5,142.8101 | 5,093.98 | 5,101.1099 |
| 04/13/2017 | 5,090.48 | 5,090.48 | 5,062.3198 | 5,071.1001 |
| 04/18/2017 | 5,078.25 | 5,080.0298 | 4,990.25 | 4,990.25 |
| 04/19/2017 | 4,987.29 | 5,011.3301 | 4,980.4102 | 5,003.73 |
| 04/20/2017 | 4,992.4702 | 5,093.6001 | 4,989.2598 | 5,077.9102 |
| 04/21/2017 | 5,063.3599 | 5,081.6099 | 5,029.0601 | 5,059.2002 |
| 04/24/2017 | 5,267.8799 | 5,295.4702 | 5,228.54 | 5,268.8501 |
| 04/25/2017 | 5,274.3599 | 5,293.3901 | 5,259.6299 | 5,277.8799 |
| 04/26/2017 | 5,272.8599 | 5,296.52 | 5,270.3198 | 5,287.8799 |
| 04/27/2017 | 5,276.9702 | 5,278.96 | 5,261.73 | 5,271.7002 |
| 04/28/2017 | 5,267.6602 | 5,287.8501 | 5,265.3599 | 5,267.3301 |
| 05/02/2017 | 5,284.8799 | 5,305.9502 | 5,274.29 | 5,304.1499 |
| 05/03/2017 | 5,299.7402 | 5,301.6099 | 5,282.4502 | 5,301 |
| 05/04/2017 | 5,309.3901 | 5,372.4199 | 5,304.46 | 5,372.4199 |
| 05/05/2017 | 5,344.9199 | 5,432.3999 | 5,343.02 | 5,432.3999 |
| 05/08/2017 | 5,442.1001 | 5,442.1001 | 5,374.2002 | 5,382.9502 |
| 05/09/2017 | 5,404.1401 | 5,413.6001 | 5,394.1299 | 5,398.0098 |
| 05/10/2017 | 5,398.8101 | 5,402.3398 | 5,377.75 | 5,400.46 |
| 05/11/2017 | 5,409.8999 | 5,409.9902 | 5,356.4102 | 5,383.4199 |
| 05/12/2017 | 5,386.79 | 5,405.4199 | 5,375.48 | 5,405.4199 |
| 05/15/2017 | 5,411.27 | 5,417.3999 | 5,384.54 | 5,417.3999 |
| 05/16/2017 | 5,398.1499 | 5,417.1699 | 5,389.8701 | 5,406.1001 |
| 05/17/2017 | 5,375.8398 | 5,394.8799 | 5,297.4302 | 5,317.8901 |
| 05/18/2017 | 5,309.9102 | 5,322.7002 | 5,238.5098 | 5,289.73 |
| 05/19/2017 | 5,299.3999 | 5,334.4502 | 5,292.1201 | 5,324.3999 |
| 05/22/2017 | 5,335.1201 | 5,339.4102 | 5,315.23 | 5,322.8799 |
| 05/23/2017 | 5,317.1201 | 5,368.8799 | 5,314.48 | 5,348.1602 |
| 05/24/2017 | 5,336.98 | 5,353.0098 | 5,326.5898 | 5,341.3398 |
| 05/25/2017 | 5,360.9702 | 5,366.7002 | 5,323.1099 | 5,337.1602 |
| 05/26/2017 | 5,328.8599 | 5,336.7598 | 5,282.4199 | 5,336.6401 |
| 05/29/2017 | 5,327.73 | 5,335.7798 | 5,316.6899 | 5,332.4702 |
| 05/30/2017 | 5,291.0801 | 5,309.3599 | 5,273.5601 | 5,305.9399 |
| 05/31/2017 | 5,306.21 | 5,334.5698 | 5,283.6299 | 5,283.6299 |
| 06/01/2017 | 5,290.8398 | 5,327.6001 | 5,287.9902 | 5,318.6699 |
| 06/02/2017 | 5,347.8599 | 5,372.9702 | 5,328.1899 | 5,343.4102 |
| 06/05/2017 | 5,337.1099 | 5,343.79 | 5,299.7598 | 5,307.8901 |
| 06/06/2017 | 5,280.2002 | 5,296.4199 | 5,260.9502 | 5,269.2202 |
| 06/07/2017 | 5,261.4199 | 5,320.04 | 5,254.0298 | 5,265.5298 |
| 06/08/2017 | 5,264.6899 | 5,290.5 | 5,250.6802 | 5,264.2402 |
| 06/09/2017 | 5,275.9902 | 5,320.1699 | 5,266.8301 | 5,299.71 |
| 06/12/2017 | 5,282.5801 | 5,286.1001 | 5,233.6899 | 5,240.5898 |
| 06/13/2017 | 5,254.1401 | 5,273.8701 | 5,248.29 | 5,261.7402 |
| 06/14/2017 | 5,283.6001 | 5,314.96 | 5,243.29 | 5,243.29 |
| 06/15/2017 | 5,235.3599 | 5,235.8799 | 5,176.6699 | 5,216.8799 |
| 06/16/2017 | 5,243.5298 | 5,273.6802 | 5,236 | 5,263.3101 |
| 06/19/2017 | 5,305.2202 | 5,331.3198 | 5,302.0498 | 5,310.7202 |
| 06/20/2017 | 5,330.5801 | 5,339.5498 | 5,293.6499 | 5,293.6499 |
| 06/21/2017 | 5,273 | 5,286.0601 | 5,224.0498 | 5,274.2598 |
| 06/22/2017 | 5,258.6802 | 5,286.46 | 5,237.3301 | 5,281.9302 |
| 06/23/2017 | 5,273.2402 | 5,283.8799 | 5,247.52 | 5,266.1201 |
| 06/26/2017 | 5,295.04 | 5,323.73 | 5,289.5601 | 5,295.75 |
| 06/27/2017 | 5,282.8701 | 5,284.96 | 5,237.6699 | 5,258.5801 |
| 06/28/2017 | 5,235.8301 | 5,273.9502 | 5,203.8999 | 5,252.8999 |
| 06/29/2017 | 5,268.23 | 5,272.9399 | 5,143.8198 | 5,154.3501 |
| 06/30/2017 | 5,157.5898 | 5,192.3901 | 5,117.23 | 5,120.6802 |
| 07/03/2017 | 5,151.1899 | 5,200.73 | 5,151.1899 | 5,195.7202 |
| 07/04/2017 | 5,170.54 | 5,197.8101 | 5,165.8599 | 5,174.8999 |
| 07/05/2017 | 5,174.79 | 5,192.5098 | 5,160.8599 | 5,180.1001 |
| 07/06/2017 | 5,177.21 | 5,177.6201 | 5,111.1602 | 5,152.3999 |
| 07/07/2017 | 5,149.79 | 5,155.4199 | 5,125.9902 | 5,145.1602 |
| 07/10/2017 | 5,160.7002 | 5,179.3398 | 5,147.6699 | 5,165.6401 |
| 07/11/2017 | 5,172.0298 | 5,186.4399 | 5,135.9502 | 5,140.6001 |
| 07/12/2017 | 5,158.23 | 5,239.02 | 5,157.8398 | 5,222.1299 |
| 07/13/2017 | 5,228.9302 | 5,259.4702 | 5,221.5801 | 5,235.3999 |
| 07/14/2017 | 5,246.2002 | 5,246.7798 | 5,215.98 | 5,235.3101 |
| 07/17/2017 | 5,238.4102 | 5,246.23 | 5,214.3101 | 5,230.1699 |
| 07/18/2017 | 5,219.6699 | 5,233.1499 | 5,164.6299 | 5,173.27 |
| 07/19/2017 | 5,196.1299 | 5,218.9902 | 5,174.29 | 5,216.0698 |
| 07/20/2017 | 5,239.46 | 5,251.25 | 5,177.73 | 5,199.2202 |
| 07/21/2017 | 5,188.9199 | 5,208.8501 | 5,095.1201 | 5,117.6602 |
| 07/24/2017 | 5,133.6802 | 5,143.48 | 5,094.3599 | 5,127.7002 |
| 07/25/2017 | 5,130.5298 | 5,193.1899 | 5,130.5298 | 5,161.0801 |
| 07/26/2017 | 5,162.2402 | 5,208.3301 | 5,158.79 | 5,190.1699 |
| 07/27/2017 | 5,181.1499 | 5,218.5601 | 5,172.7798 | 5,186.9502 |
| 07/28/2017 | 5,144.0298 | 5,144.0298 | 5,105.7202 | 5,131.3901 |
| 07/31/2017 | 5,127.6299 | 5,148.1499 | 5,092.1401 | 5,093.77 |
| 08/01/2017 | 5,116.8999 | 5,148.4902 | 5,087.3799 | 5,127.0298 |
| 08/02/2017 | 5,122.3799 | 5,135.1401 | 5,094.6401 | 5,107.25 |
| 08/03/2017 | 5,097.1401 | 5,142.9102 | 5,084.2002 | 5,130.4902 |
| 08/04/2017 | 5,122.3999 | 5,216.3999 | 5,118.6099 | 5,203.4399 |
| 08/07/2017 | 5,210.73 | 5,220.5898 | 5,195.2598 | 5,207.8901 |
| 08/08/2017 | 5,200.2002 | 5,231.6499 | 5,191.3799 | 5,218.8901 |
| 08/09/2017 | 5,182.0498 | 5,183.3701 | 5,122.5 | 5,145.7002 |
| 08/10/2017 | 5,140.9902 | 5,148.4702 | 5,096.1899 | 5,115.23 |
| 08/11/2017 | 5,081.9199 | 5,086.0601 | 5,046.75 | 5,060.9199 |
| 08/14/2017 | 5,082.8701 | 5,136.1899 | 5,080.0098 | 5,121.6699 |
| 08/15/2017 | 5,141.02 | 5,158.5 | 5,123.9702 | 5,140.25 |
| 08/16/2017 | 5,159.1001 | 5,200.1602 | 5,159.1001 | 5,176.6099 |
| 08/17/2017 | 5,164.54 | 5,180.2598 | 5,137.4199 | 5,146.8501 |
| 08/18/2017 | 5,103.4702 | 5,117.04 | 5,074.4502 | 5,114.1499 |
| 08/21/2017 | 5,091.3101 | 5,105.9399 | 5,066.1899 | 5,087.5898 |
| 08/22/2017 | 5,112.1299 | 5,137.54 | 5,101.6802 | 5,131.8599 |
| 08/23/2017 | 5,125.0298 | 5,149.0801 | 5,105.5498 | 5,115.3901 |
| 08/24/2017 | 5,127.71 | 5,136.2998 | 5,111.8599 | 5,113.1299 |
| 08/25/2017 | 5,121.48 | 5,141.0498 | 5,098.5098 | 5,104.3301 |
| 08/28/2017 | 5,076.4702 | 5,106.25 | 5,066.0098 | 5,079.75 |
| 08/29/2017 | 5,035.3799 | 5,041.8901 | 4,995.0698 | 5,031.9199 |
| 08/30/2017 | 5,063.2402 | 5,069.1201 | 5,046.0698 | 5,056.3398 |
| 08/31/2017 | 5,083.1201 | 5,104.7798 | 5,068.4399 | 5,085.5898 |
| 09/01/2017 | 5,117.1899 | 5,138.4199 | 5,115.9502 | 5,123.2598 |
| 09/04/2017 | 5,088.2798 | 5,114.7002 | 5,088.2798 | 5,103.9702 |
| 09/05/2017 | 5,107.1899 | 5,125.7998 | 5,081.0801 | 5,086.5601 |
| 09/06/2017 | 5,054.3198 | 5,114.29 | 5,050.0898 | 5,101.4102 |
| 09/07/2017 | 5,118.8398 | 5,148.0601 | 5,103.1499 | 5,114.6201 |
| 09/08/2017 | 5,099.3101 | 5,117.8901 | 5,086.5098 | 5,113.4902 |
| 09/11/2017 | 5,145.7798 | 5,180.25 | 5,145.7798 | 5,176.71 |
| 09/12/2017 | 5,192.75 | 5,219.0801 | 5,184.4702 | 5,209.0098 |
| 09/13/2017 | 5,205.21 | 5,227 | 5,200.21 | 5,217.5898 |
| 09/14/2017 | 5,205.1802 | 5,233.54 | 5,201.6499 | 5,225.2002 |
| 09/15/2017 | 5,220.8901 | 5,237.1699 | 5,201.9702 | 5,213.9102 |
| 09/18/2017 | 5,231.9902 | 5,239.8799 | 5,221.5601 | 5,229.3198 |
| 09/19/2017 | 5,223.29 | 5,238.29 | 5,219.71 | 5,237.4399 |
| 09/20/2017 | 5,230.5098 | 5,248.79 | 5,230.02 | 5,241.6602 |
| 09/21/2017 | 5,259.02 | 5,275.4199 | 5,257.4399 | 5,267.29 |
| 09/22/2017 | 5,277.3901 | 5,295.9302 | 5,271.8799 | 5,281.29 |
| 09/25/2017 | 5,267.9902 | 5,286.8301 | 5,260.46 | 5,267.1299 |
| 09/26/2017 | 5,263.9502 | 5,274.5801 | 5,255.1099 | 5,268.7598 |
| 09/27/2017 | 5,281.2998 | 5,289.8901 | 5,272.3198 | 5,281.96 |
| 09/28/2017 | 5,286.0498 | 5,295.27 | 5,279.1001 | 5,293.77 |
| 09/29/2017 | 5,297.4199 | 5,329.8101 | 5,284.7402 | 5,329.8101 |
| 10/02/2017 | 5,332.9199 | 5,350.4399 | 5,326.6602 | 5,350.4399 |
| 10/03/2017 | 5,362.75 | 5,370.8901 | 5,355.2998 | 5,367.4102 |
| 10/04/2017 | 5,369.2402 | 5,369.4502 | 5,345.2002 | 5,363.23 |
| 10/05/2017 | 5,355.9102 | 5,381.7402 | 5,355.9102 | 5,379.21 |
| 10/06/2017 | 5,378.0698 | 5,378.0698 | 5,350.2598 | 5,359.8999 |
| 10/09/2017 | 5,364.8101 | 5,378.5098 | 5,351.6802 | 5,365.8301 |
| 10/10/2017 | 5,364.1602 | 5,372.27 | 5,351.79 | 5,363.6499 |
| 10/11/2017 | 5,367.3799 | 5,367.3799 | 5,338.1401 | 5,362.4102 |
| 10/12/2017 | 5,358.4199 | 5,361.9199 | 5,342.6899 | 5,360.8101 |
| 10/13/2017 | 5,362.73 | 5,371.6499 | 5,344.96 | 5,351.7402 |
| 10/16/2017 | 5,362.5298 | 5,371.6201 | 5,347.6099 | 5,362.8799 |
| 10/17/2017 | 5,372.6499 | 5,376.6899 | 5,347.5498 | 5,361.3701 |
| 10/18/2017 | 5,368.0898 | 5,394.23 | 5,359.6802 | 5,383.8101 |
| 10/19/2017 | 5,371 | 5,377.8101 | 5,343 | 5,368.29 |
| 10/20/2017 | 5,389.48 | 5,392.0898 | 5,368.21 | 5,372.3799 |
| 10/23/2017 | 5,377.4502 | 5,408.7402 | 5,367.6499 | 5,386.8101 |
| 10/24/2017 | 5,377.8599 | 5,413.0298 | 5,377.8599 | 5,394.7998 |
| 10/25/2017 | 5,399.6099 | 5,416.54 | 5,364.1602 | 5,374.8901 |
| 10/26/2017 | 5,383.4399 | 5,459.6099 | 5,375.2598 | 5,455.3999 |
| 10/27/2017 | 5,470.3398 | 5,513.5298 | 5,470.2402 | 5,494.1299 |
| 10/30/2017 | 5,488.3301 | 5,507.5601 | 5,487.29 | 5,493.6299 |
| 10/31/2017 | 5,492.6299 | 5,511.25 | 5,489.4102 | 5,503.29 |
| 11/01/2017 | 5,524.3799 | 5,536.3999 | 5,514.29 | 5,514.29 |
| 11/02/2017 | 5,510.96 | 5,520.8101 | 5,486.2402 | 5,510.5 |
| 11/03/2017 | 5,513.4702 | 5,521.9199 | 5,498.29 | 5,517.9702 |
| 11/06/2017 | 5,507.0698 | 5,513.3101 | 5,492.8999 | 5,507.25 |
| 11/07/2017 | 5,521.75 | 5,525.5498 | 5,475.9199 | 5,480.6401 |
| 11/08/2017 | 5,487.5298 | 5,496.0801 | 5,452.2002 | 5,471.4302 |
| 11/09/2017 | 5,470.1802 | 5,479.7002 | 5,401.4302 | 5,407.75 |
| 11/10/2017 | 5,405.5498 | 5,415.8799 | 5,375.1201 | 5,380.7202 |
| 11/13/2017 | 5,382.6499 | 5,384.7598 | 5,301.02 | 5,341.6299 |
| 11/14/2017 | 5,345.2998 | 5,365.6401 | 5,301.5698 | 5,315.5801 |
| 11/15/2017 | 5,301.1401 | 5,312.3901 | 5,267.2202 | 5,301.25 |
| 11/16/2017 | 5,325.4102 | 5,345.23 | 5,312.8701 | 5,336.3901 |
| 11/17/2017 | 5,335.8501 | 5,350.25 | 5,304.3501 | 5,319.1699 |
| 11/20/2017 | 5,311.2798 | 5,348.1499 | 5,302.8501 | 5,340.4502 |
| 11/21/2017 | 5,335.8398 | 5,385.8599 | 5,326.8599 | 5,366.1499 |
| 11/22/2017 | 5,364.6099 | 5,391.0098 | 5,352.7598 | 5,352.7598 |
| 11/23/2017 | 5,339.7598 | 5,391.8901 | 5,330.3198 | 5,379.54 |
| 11/24/2017 | 5,374.3999 | 5,419.8799 | 5,374.3999 | 5,390.46 |
| 11/27/2017 | 5,378.96 | 5,408.4702 | 5,359.3901 | 5,360.0898 |
| 11/28/2017 | 5,366.3799 | 5,398.1899 | 5,357.2798 | 5,390.48 |
| 11/29/2017 | 5,416.4902 | 5,441.6899 | 5,394.8901 | 5,398.0498 |
| 11/30/2017 | 5,402.6602 | 5,429.6499 | 5,372.5898 | 5,372.79 |
| 12/01/2017 | 5,374.1299 | 5,378.3198 | 5,299.0601 | 5,316.8901 |
| 12/04/2017 | 5,363.29 | 5,400.1001 | 5,350.5898 | 5,389.29 |
| 12/05/2017 | 5,382.23 | 5,392.48 | 5,349.79 | 5,375.5298 |
| 12/06/2017 | 5,333.3198 | 5,385.5298 | 5,316.5498 | 5,374.3501 |
| 12/07/2017 | 5,374.5698 | 5,396.3101 | 5,365.75 | 5,383.8599 |
| 12/08/2017 | 5,411.9102 | 5,425.75 | 5,393.5601 | 5,399.0898 |
| 12/11/2017 | 5,411.71 | 5,411.71 | 5,382.5 | 5,386.8301 |
| 12/12/2017 | 5,394.9302 | 5,427.1899 | 5,359.7598 | 5,427.1899 |
| 12/13/2017 | 5,415.3198 | 5,429.0298 | 5,393.98 | 5,399.4502 |
| 12/14/2017 | 5,392 | 5,400.2798 | 5,357.1401 | 5,357.1401 |
| 12/15/2017 | 5,340.3398 | 5,360.8701 | 5,330.1001 | 5,349.2998 |
| 12/18/2017 | 5,386.3999 | 5,427.8701 | 5,386.3999 | 5,420.5801 |
| 12/19/2017 | 5,409.6499 | 5,420.6401 | 5,380.1499 | 5,382.9102 |
| 12/20/2017 | 5,377.9199 | 5,382.3701 | 5,338.0298 | 5,352.77 |
| 12/21/2017 | 5,332.3901 | 5,389.7998 | 5,323.54 | 5,385.9702 |
| 12/22/2017 | 5,371 | 5,385.96 | 5,355.4399 | 5,364.7202 |
| 12/27/2017 | 5,359.8198 | 5,388.1401 | 5,352.5298 | 5,368.8398 |
| 12/28/2017 | 5,367.7002 | 5,370.4302 | 5,331.1602 | 5,339.4199 |
| 12/29/2017 | 5,336.1499 | 5,344.0498 | 5,312.5601 | 5,312.5601 |