GOLD:CFD
Altın Vadeli
15:34:07
4170.22 $
-75.68 (%-1.78)
Previous Close: 4245.9
Day Low₺4139.2
Day High₺4233.2
Market Data
Spot Rate
B:4169.99
A:4170.44
Week over week (WoW)
-1.62%
Month over month (MoM)
-9.20%
Year to date (YTD)
-3.61%
Year over year (YoY)
+23.13%
GOLD:CFD: Altın Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,395.6933
CLOSE 1,396.3446
Low
LOW 1,267.45
High
HIGH 1,566.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,284.7 | 1,290.8 | 1,280.6 | 1,285 |
| 01/02/2019 | 1,286.4 | 1,296.75 | 1,286.3 | 1,296.75 |
| 01/03/2019 | 1,296.15 | 1,300.35 | 1,278.2 | 1,286.6 |
| 01/04/2019 | 1,296.15 | 1,300.35 | 1,278.2 | 1,286.65 |
| 01/06/2019 | 1,286.7 | 1,296.5 | 1,284.15 | 1,290 |
| 01/07/2019 | 1,290.3 | 1,291.25 | 1,280.3 | 1,286.3 |
| 01/08/2019 | 1,286.25 | 1,295 | 1,280.9 | 1,294.8 |
| 01/09/2019 | 1,294.35 | 1,298 | 1,286.7 | 1,287 |
| 01/10/2019 | 1,287.15 | 1,295.7 | 1,286.8 | 1,288.7 |
| 01/11/2019 | 1,287.15 | 1,295.7 | 1,286.8 | 1,287.85 |
| 01/13/2019 | 1,287.9 | 1,296.25 | 1,287.9 | 1,291.75 |
| 01/14/2019 | 1,291.75 | 1,294.75 | 1,286.75 | 1,288.85 |
| 01/15/2019 | 1,289.25 | 1,295 | 1,287.75 | 1,293.05 |
| 01/16/2019 | 1,293.5 | 1,294.95 | 1,288.35 | 1,291.45 |
| 01/17/2019 | 1,291.65 | 1,292.15 | 1,280.15 | 1,280.15 |
| 01/18/2019 | 1,291.65 | 1,292.15 | 1,280.15 | 1,281.15 |
| 01/20/2019 | 1,281.1 | 1,282.95 | 1,276.15 | 1,279.6 |
| 01/21/2019 | 1,279.3 | 1,284.9 | 1,276.85 | 1,283.95 |
| 01/22/2019 | 1,284.6 | 1,285.85 | 1,277.75 | 1,282.35 |
| 01/23/2019 | 1,281.9 | 1,283.85 | 1,275.65 | 1,279.95 |
| 01/24/2019 | 1,280 | 1,299.65 | 1,278.95 | 1,298.75 |
| 01/25/2019 | 1,280 | 1,303.25 | 1,278.95 | 1,302.4 |
| 01/27/2019 | 1,302.25 | 1,303.75 | 1,296.85 | 1,303.1 |
| 01/28/2019 | 1,302.5 | 1,310.75 | 1,301.7 | 1,309.95 |
| 01/29/2019 | 1,310.4 | 1,323.15 | 1,308.1 | 1,318.4 |
| 01/30/2019 | 1,319.5 | 1,330.15 | 1,315.5 | 1,324.55 |
| 01/31/2019 | 1,325.8 | 1,328.05 | 1,320.65 | 1,322.45 |
| 02/01/2019 | 1,325.8 | 1,328.05 | 1,320.65 | 1,322.1 |
| 02/03/2019 | 1,322 | 1,323.55 | 1,312.85 | 1,316.25 |
| 02/04/2019 | 1,316.45 | 1,320.95 | 1,314.85 | 1,319.35 |
| 02/05/2019 | 1,319.3 | 1,319.85 | 1,309.95 | 1,310.65 |
| 02/06/2019 | 1,310.5 | 1,315.75 | 1,306.5 | 1,313.45 |
| 02/07/2019 | 1,313.85 | 1,319.45 | 1,311.45 | 1,318.25 |
| 02/08/2019 | 1,313.85 | 1,319.45 | 1,311.45 | 1,318.35 |
| 02/10/2019 | 1,317.8 | 1,318.65 | 1,307.15 | 1,311.75 |
| 02/11/2019 | 1,311.6 | 1,318.25 | 1,310.05 | 1,314.45 |
| 02/12/2019 | 1,314.15 | 1,321.55 | 1,308.15 | 1,308.85 |
| 02/13/2019 | 1,309.4 | 1,317.35 | 1,305.25 | 1,315.75 |
| 02/14/2019 | 1,315.7 | 1,325.75 | 1,314.3 | 1,324.25 |
| 02/15/2019 | 1,315.7 | 1,325.75 | 1,314.3 | 1,324.75 |
| 02/17/2019 | 1,324.9 | 1,330.75 | 1,323.85 | 1,329.7 |
| 02/18/2019 | 1,329.7 | 1,344.95 | 1,325.95 | 1,343.85 |
| 02/19/2019 | 1,344.1 | 1,349.75 | 1,339.85 | 1,341.55 |
| 02/20/2019 | 1,341.2 | 1,344.25 | 1,326.15 | 1,326.15 |
| 02/21/2019 | 1,325.95 | 1,335.55 | 1,323.85 | 1,330.85 |
| 02/22/2019 | 1,325.95 | 1,335.55 | 1,323.85 | 1,330.65 |
| 02/24/2019 | 1,332 | 1,334.85 | 1,327.35 | 1,329.25 |
| 02/25/2019 | 1,329.75 | 1,332.35 | 1,325.55 | 1,331.05 |
| 02/26/2019 | 1,331 | 1,331.95 | 1,318.8 | 1,321.85 |
| 02/27/2019 | 1,321.7 | 1,328.85 | 1,314.05 | 1,314.15 |
| 02/28/2019 | 1,314.65 | 1,316.45 | 1,291.4 | 1,291.45 |
| 03/01/2019 | 1,314.65 | 1,316.45 | 1,291.4 | 1,294.45 |
| 03/03/2019 | 1,294.55 | 1,298.05 | 1,283.85 | 1,287.85 |
| 03/04/2019 | 1,287.65 | 1,290.55 | 1,282.15 | 1,289.15 |
| 03/05/2019 | 1,288.6 | 1,291.75 | 1,284.35 | 1,288.35 |
| 03/06/2019 | 1,287.15 | 1,289.55 | 1,281.35 | 1,286.35 |
| 03/07/2019 | 1,286.1 | 1,301.25 | 1,285.65 | 1,300.45 |
| 03/08/2019 | 1,286.1 | 1,301.25 | 1,285.65 | 1,298.75 |
| 03/10/2019 | 1,297.9 | 1,299.15 | 1,290.65 | 1,293.35 |
| 03/11/2019 | 1,293.3 | 1,302.4 | 1,292.05 | 1,301.75 |
| 03/12/2019 | 1,301.8 | 1,311.55 | 1,300.65 | 1,309.5 |
| 03/13/2019 | 1,309.5 | 1,310.35 | 1,292.65 | 1,295.85 |
| 03/14/2019 | 1,295.8 | 1,306.25 | 1,293.75 | 1,302.25 |
| 03/17/2019 | 1,301.95 | 1,306.55 | 1,298.05 | 1,303.45 |
| 03/18/2019 | 1,303.5 | 1,310.75 | 1,302.25 | 1,306.25 |
| 03/19/2019 | 1,306.3 | 1,317.15 | 1,298.35 | 1,312.55 |
| 03/20/2019 | 1,312.5 | 1,320.05 | 1,302.95 | 1,309 |
| 03/21/2019 | 1,309.05 | 1,314.65 | 1,306.55 | 1,313.35 |
| 03/24/2019 | 1,319.8 | 1,330.75 | 1,317 | 1,328.15 |
| 03/25/2019 | 1,328.35 | 1,329.25 | 1,318.5 | 1,321.45 |
| 03/26/2019 | 1,321.5 | 1,325.15 | 1,313.85 | 1,315.2 |
| 03/27/2019 | 1,315.2 | 1,317.55 | 1,293.35 | 1,295.05 |
| 03/28/2019 | 1,295 | 1,304.55 | 1,291.35 | 1,296.95 |
| 03/31/2019 | 1,297.1 | 1,301.55 | 1,291.05 | 1,292.2 |
| 04/01/2019 | 1,292.3 | 1,297 | 1,289.55 | 1,296.8 |
| 04/02/2019 | 1,296.75 | 1,298.95 | 1,292.75 | 1,294.25 |
| 04/03/2019 | 1,294.35 | 1,298.65 | 1,284.95 | 1,296.45 |
| 04/04/2019 | 1,296.35 | 1,297.75 | 1,288.35 | 1,295.8 |
| 04/07/2019 | 1,295.85 | 1,307.85 | 1,295.55 | 1,301.5 |
| 04/08/2019 | 1,301.65 | 1,310.25 | 1,300.65 | 1,308.15 |
| 04/09/2019 | 1,308.2 | 1,314.65 | 1,304.85 | 1,312.05 |
| 04/10/2019 | 1,312.05 | 1,313.05 | 1,293.05 | 1,295.9 |
| 04/11/2019 | 1,295.9 | 1,299.05 | 1,293.4 | 1,293.65 |
| 04/14/2019 | 1,294.6 | 1,295.15 | 1,285.35 | 1,290.85 |
| 04/15/2019 | 1,290.8 | 1,291.75 | 1,275.55 | 1,279.45 |
| 04/16/2019 | 1,279.5 | 1,282.05 | 1,275.35 | 1,276.2 |
| 04/17/2019 | 1,276.2 | 1,279.65 | 1,273.05 | 1,277.75 |
| 04/18/2019 | 1,277.9 | 1,277.9 | 1,277.9 | 1,277.9 |
| 04/21/2019 | 1,277.9 | 1,281.9 | 1,275.75 | 1,276.85 |
| 04/22/2019 | 1,276.9 | 1,278.45 | 1,268.05 | 1,274.25 |
| 04/23/2019 | 1,274.3 | 1,280.65 | 1,270.55 | 1,277.9 |
| 04/24/2019 | 1,277.65 | 1,284.65 | 1,275.25 | 1,279.05 |
| 04/25/2019 | 1,279.1 | 1,290.85 | 1,276.25 | 1,288.3 |
| 04/28/2019 | 1,288.9 | 1,288.9 | 1,279.95 | 1,281.65 |
| 04/29/2019 | 1,281.7 | 1,288.15 | 1,281.65 | 1,285.35 |
| 04/30/2019 | 1,285.4 | 1,289.05 | 1,274.75 | 1,278.25 |
| 05/01/2019 | 1,278.2 | 1,279.35 | 1,267.45 | 1,271.75 |
| 05/02/2019 | 1,271.8 | 1,283.85 | 1,269.75 | 1,280.3 |
| 05/05/2019 | 1,281.85 | 1,287.35 | 1,278.15 | 1,282.25 |
| 05/06/2019 | 1,282.15 | 1,287.25 | 1,279.15 | 1,285.65 |
| 05/07/2019 | 1,285.6 | 1,292.75 | 1,280.25 | 1,281.8 |
| 05/08/2019 | 1,281.7 | 1,289.15 | 1,280.45 | 1,284.85 |
| 05/09/2019 | 1,284.85 | 1,290.25 | 1,283.95 | 1,286.7 |
| 05/12/2019 | 1,288.5 | 1,302.05 | 1,282.45 | 1,300.8 |
| 05/13/2019 | 1,300.9 | 1,304.15 | 1,294.35 | 1,297.55 |
| 05/14/2019 | 1,297.6 | 1,301.65 | 1,293.65 | 1,297.2 |
| 05/15/2019 | 1,297.2 | 1,299.25 | 1,284.35 | 1,286.9 |
| 05/16/2019 | 1,287 | 1,288.95 | 1,274.85 | 1,277.35 |
| 05/19/2019 | 1,277.35 | 1,278.75 | 1,273.35 | 1,277.55 |
| 05/20/2019 | 1,277.5 | 1,277.65 | 1,269.05 | 1,274.4 |
| 05/21/2019 | 1,274.4 | 1,277.05 | 1,272.05 | 1,272.95 |
| 05/22/2019 | 1,273 | 1,287.05 | 1,272.15 | 1,282.95 |
| 05/23/2019 | 1,283.05 | 1,284.65 | 1,280.15 | 1,284.3 |
| 05/26/2019 | 1,283.85 | 1,286.85 | 1,283.25 | 1,284.4 |
| 05/27/2019 | 1,284.4 | 1,285.75 | 1,275.25 | 1,278.65 |
| 05/28/2019 | 1,278.7 | 1,285.1 | 1,278.45 | 1,279.05 |
| 05/29/2019 | 1,279.45 | 1,288.4 | 1,273.95 | 1,287.9 |
| 05/30/2019 | 1,288 | 1,306.55 | 1,287.5 | 1,305.5 |
| 06/02/2019 | 1,311.5 | 1,332.95 | 1,310.95 | 1,330.15 |
| 06/03/2019 | 1,330.1 | 1,334.05 | 1,324.75 | 1,330.3 |
| 06/04/2019 | 1,330.2 | 1,348.75 | 1,329.3 | 1,334.7 |
| 06/05/2019 | 1,334.7 | 1,344.15 | 1,331.35 | 1,339.55 |
| 06/06/2019 | 1,339.6 | 1,352.55 | 1,334.35 | 1,344.9 |
| 06/09/2019 | 1,340.45 | 1,341.6 | 1,329.05 | 1,331.85 |
| 06/10/2019 | 1,331.9 | 1,333.75 | 1,323.65 | 1,330.65 |
| 06/11/2019 | 1,330.6 | 1,342.15 | 1,329.85 | 1,337.3 |
| 06/12/2019 | 1,337.2 | 1,346.95 | 1,335.95 | 1,346.1 |
| 06/13/2019 | 1,346 | 1,361.95 | 1,341.65 | 1,345.35 |
| 06/16/2019 | 1,345.65 | 1,346.85 | 1,336.65 | 1,343.15 |
| 06/17/2019 | 1,343.1 | 1,358.35 | 1,342.15 | 1,350.15 |
| 06/18/2019 | 1,350.2 | 1,366.4 | 1,344.95 | 1,364.45 |
| 06/19/2019 | 1,364.35 | 1,397.05 | 1,361.45 | 1,392.2 |
| 06/20/2019 | 1,392.3 | 1,414.95 | 1,386.15 | 1,403.2 |
| 06/23/2019 | 1,404.15 | 1,424.65 | 1,403.65 | 1,423.2 |
| 06/24/2019 | 1,423.1 | 1,442.15 | 1,415.3 | 1,426.7 |
| 06/25/2019 | 1,426.85 | 1,427.85 | 1,405.45 | 1,412.4 |
| 06/26/2019 | 1,412.35 | 1,415.25 | 1,401.85 | 1,412.9 |
| 06/27/2019 | 1,412.9 | 1,427.75 | 1,408.75 | 1,412.5 |
| 06/30/2019 | 1,393.8 | 1,401.05 | 1,384.85 | 1,387.05 |
| 07/01/2019 | 1,387.1 | 1,423 | 1,386.25 | 1,421.55 |
| 07/02/2019 | 1,421.4 | 1,439.95 | 1,415.05 | 1,421.55 |
| 07/03/2019 | 1,421.65 | 1,424.35 | 1,412.85 | 1,418 |
| 07/04/2019 | 1,418 | 1,426.65 | 1,388.95 | 1,401.6 |
| 07/07/2019 | 1,401.4 | 1,409.85 | 1,393.95 | 1,397.6 |
| 07/08/2019 | 1,397.55 | 1,401.95 | 1,388.15 | 1,399.6 |
| 07/09/2019 | 1,399.6 | 1,421.1 | 1,391.95 | 1,421.05 |
| 07/10/2019 | 1,421 | 1,428.95 | 1,403.15 | 1,405.6 |
| 07/11/2019 | 1,405.65 | 1,418.65 | 1,404.85 | 1,417.65 |
| 07/14/2019 | 1,417.5 | 1,421.55 | 1,409.25 | 1,415.9 |
| 07/15/2019 | 1,415.7 | 1,419.85 | 1,402.65 | 1,407.65 |
| 07/16/2019 | 1,407.6 | 1,428.35 | 1,401.45 | 1,428.15 |
| 07/17/2019 | 1,428.2 | 1,449.65 | 1,415.9 | 1,447.5 |
| 07/18/2019 | 1,447.3 | 1,454.35 | 1,421.25 | 1,426.3 |
| 07/21/2019 | 1,428.65 | 1,430.35 | 1,423.05 | 1,425.45 |
| 07/22/2019 | 1,425.55 | 1,430.45 | 1,414.7 | 1,418.15 |
| 07/23/2019 | 1,418 | 1,429.8 | 1,416.75 | 1,426.15 |
| 07/24/2019 | 1,426.25 | 1,433.95 | 1,411.15 | 1,414.45 |
| 07/25/2019 | 1,414.4 | 1,424.75 | 1,413.65 | 1,418.6 |
| 07/28/2019 | 1,419.35 | 1,427.95 | 1,414.95 | 1,426.7 |
| 07/29/2019 | 1,426.15 | 1,433.9 | 1,422.05 | 1,431.3 |
| 07/30/2019 | 1,431.3 | 1,434.8 | 1,411.2 | 1,413.3 |
| 07/31/2019 | 1,413.3 | 1,458.15 | 1,412.25 | 1,457.3 |
| 08/01/2019 | 1,457.75 | 1,461.05 | 1,442.55 | 1,453.2 |
| 08/04/2019 | 1,451.95 | 1,481.75 | 1,448.95 | 1,475.65 |
| 08/05/2019 | 1,475.6 | 1,486.75 | 1,468.55 | 1,486.45 |
| 08/06/2019 | 1,486.5 | 1,522.35 | 1,484.25 | 1,513.25 |
| 08/07/2019 | 1,513.25 | 1,521.3 | 1,501.65 | 1,512.55 |
| 08/08/2019 | 1,512.6 | 1,519.9 | 1,506.25 | 1,508.35 |
| 08/11/2019 | 1,509.25 | 1,530.55 | 1,499.35 | 1,522.4 |
| 08/12/2019 | 1,522.3 | 1,545.95 | 1,490.75 | 1,512.35 |
| 08/13/2019 | 1,512.3 | 1,534.85 | 1,505.05 | 1,527.1 |
| 08/14/2019 | 1,527.35 | 1,537.65 | 1,518.75 | 1,533.8 |
| 08/15/2019 | 1,533.75 | 1,538.25 | 1,514.15 | 1,523.8 |
| 08/18/2019 | 1,522.95 | 1,523.25 | 1,503.35 | 1,505.9 |
| 08/19/2019 | 1,505.7 | 1,518.7 | 1,503.1 | 1,517.4 |
| 08/20/2019 | 1,517.3 | 1,518.1 | 1,506.65 | 1,512.65 |
| 08/21/2019 | 1,512.6 | 1,514.35 | 1,502.15 | 1,507.7 |
| 08/22/2019 | 1,507.85 | 1,539.95 | 1,503.15 | 1,536.75 |
| 08/25/2019 | 1,549.05 | 1,564.95 | 1,534.95 | 1,536.9 |
| 08/26/2019 | 1,536.85 | 1,554.35 | 1,535.55 | 1,552.45 |
| 08/27/2019 | 1,552.45 | 1,556.45 | 1,541.6 | 1,548.3 |
| 08/28/2019 | 1,548.85 | 1,559.75 | 1,528.8 | 1,536.55 |
| 08/29/2019 | 1,536.55 | 1,541.85 | 1,526.05 | 1,529.15 |
| 09/01/2019 | 1,535.25 | 1,542.9 | 1,528.15 | 1,538.1 |
| 09/02/2019 | 1,538.1 | 1,558.8 | 1,530.55 | 1,556.2 |
| 09/03/2019 | 1,556.3 | 1,566.15 | 1,542.75 | 1,561.65 |
| 09/04/2019 | 1,561.6 | 1,561.85 | 1,514.7 | 1,527.1 |
| 09/05/2019 | 1,526.85 | 1,536.15 | 1,510.9 | 1,515.3 |
| 09/08/2019 | 1,516.25 | 1,523.65 | 1,505.65 | 1,507.05 |
| 09/09/2019 | 1,506.75 | 1,508.95 | 1,492.65 | 1,493.6 |
| 09/10/2019 | 1,493.35 | 1,506.15 | 1,493.15 | 1,505.15 |
| 09/11/2019 | 1,504.55 | 1,531.95 | 1,496.8 | 1,506.9 |
| 09/12/2019 | 1,506.85 | 1,516.55 | 1,493.25 | 1,496 |
| 09/15/2019 | 1,513.95 | 1,519.65 | 1,503.45 | 1,505.85 |
| 09/16/2019 | 1,506.1 | 1,514.95 | 1,501.05 | 1,509.15 |
| 09/17/2019 | 1,509.4 | 1,519.4 | 1,491.15 | 1,501.5 |
| 09/18/2019 | 1,501.25 | 1,511.75 | 1,496.35 | 1,506.4 |
| 09/19/2019 | 1,506.2 | 1,524.4 | 1,505.35 | 1,524.05 |
| 09/22/2019 | 1,521.8 | 1,534.35 | 1,518.8 | 1,529.55 |
| 09/23/2019 | 1,529.9 | 1,543.25 | 1,523.05 | 1,539.25 |
| 09/24/2019 | 1,539.1 | 1,542.55 | 1,507.65 | 1,510.8 |
| 09/25/2019 | 1,510.9 | 1,519.35 | 1,508 | 1,511.75 |
| 09/26/2019 | 1,511.7 | 1,514.35 | 1,493.45 | 1,503.45 |
| 09/29/2019 | 1,501.4 | 1,506.95 | 1,470.65 | 1,478.55 |
| 09/30/2019 | 1,478.35 | 1,493.25 | 1,465.05 | 1,485.15 |
| 10/01/2019 | 1,485.2 | 1,511.1 | 1,480.55 | 1,505.6 |
| 10/02/2019 | 1,505.5 | 1,525.55 | 1,501.85 | 1,511.05 |
| 10/03/2019 | 1,511.05 | 1,520.6 | 1,501.6 | 1,510.25 |
| 10/06/2019 | 1,518.15 | 1,518.15 | 1,493.45 | 1,498.85 |
| 10/07/2019 | 1,498.75 | 1,514.95 | 1,492.7 | 1,510.95 |
| 10/08/2019 | 1,510.95 | 1,517.5 | 1,505.15 | 1,510.8 |
| 10/09/2019 | 1,510.95 | 1,522.15 | 1,495.9 | 1,498.7 |
| 10/10/2019 | 1,498.55 | 1,507.85 | 1,478.25 | 1,493.4 |
| 10/13/2019 | 1,492.7 | 1,501.35 | 1,487.2 | 1,497.3 |
| 10/14/2019 | 1,497.1 | 1,502.45 | 1,480.95 | 1,484.65 |
| 10/15/2019 | 1,484.65 | 1,495.35 | 1,480.75 | 1,493.95 |
| 10/16/2019 | 1,493.95 | 1,501.05 | 1,487.05 | 1,495.4 |
| 10/17/2019 | 1,495.2 | 1,497.7 | 1,488.25 | 1,493.35 |
| 10/20/2019 | 1,495.05 | 1,498.55 | 1,485.05 | 1,487.65 |
| 10/21/2019 | 1,487.35 | 1,491.95 | 1,484.05 | 1,490.65 |
| 10/22/2019 | 1,491 | 1,499.15 | 1,490.6 | 1,495 |
| 10/23/2019 | 1,495.1 | 1,506.8 | 1,490.65 | 1,506.65 |
| 10/24/2019 | 1,506.55 | 1,520.8 | 1,503.25 | 1,507.15 |
| 10/27/2019 | 1,507.05 | 1,510.65 | 1,492.35 | 1,494.85 |
| 10/28/2019 | 1,494.6 | 1,497.05 | 1,485.85 | 1,489.85 |
| 10/29/2019 | 1,489.7 | 1,498.95 | 1,483.45 | 1,497.95 |
| 10/30/2019 | 1,497.7 | 1,516.65 | 1,496.05 | 1,515.3 |
| 10/31/2019 | 1,515.5 | 1,518.15 | 1,505.55 | 1,516.65 |
| 11/03/2019 | 1,515.8 | 1,516.95 | 1,506.55 | 1,510.75 |
| 11/04/2019 | 1,511.85 | 1,512 | 1,481.25 | 1,486.35 |
| 11/05/2019 | 1,485.15 | 1,495.85 | 1,483.8 | 1,492.7 |
| 11/06/2019 | 1,491.85 | 1,493.45 | 1,461.55 | 1,468.75 |
| 11/07/2019 | 1,469.15 | 1,473.75 | 1,457.1 | 1,459.5 |
| 11/08/2019 | 1,469.15 | 1,473.75 | 1,457.1 | 1,459.6 |
| 11/10/2019 | 1,459.75 | 1,467.35 | 1,448.95 | 1,455.75 |
| 11/11/2019 | 1,456.4 | 1,461.15 | 1,446.25 | 1,459.55 |
| 11/12/2019 | 1,457.35 | 1,467.85 | 1,456.6 | 1,465.05 |
| 11/13/2019 | 1,464.15 | 1,475.15 | 1,461.75 | 1,471.45 |
| 11/14/2019 | 1,471.75 | 1,472.05 | 1,462.95 | 1,467.35 |
| 11/15/2019 | 1,471.75 | 1,472.05 | 1,462.95 | 1,468.75 |
| 11/17/2019 | 1,467.9 | 1,474.35 | 1,456.65 | 1,472.15 |
| 11/18/2019 | 1,471.4 | 1,475.7 | 1,465.15 | 1,472.75 |
| 11/19/2019 | 1,472.8 | 1,479.15 | 1,466.25 | 1,473.15 |
| 11/20/2019 | 1,471.6 | 1,475.85 | 1,462.55 | 1,465.15 |
| 11/21/2019 | 1,464.65 | 1,473.35 | 1,461.35 | 1,462.15 |
| 11/22/2019 | 1,464.65 | 1,473.35 | 1,461.35 | 1,461.55 |
| 11/24/2019 | 1,467.45 | 1,468.85 | 1,460.7 | 1,461.65 |
| 11/25/2019 | 1,461.6 | 1,469.6 | 1,456.7 | 1,469.35 |
| 11/26/2019 | 1,468.85 | 1,469.1 | 1,459.35 | 1,461.25 |
| 11/27/2019 | 1,461 | 1,464.55 | 1,460.75 | 1,462.1 |
| 11/28/2019 | 1,462.1 | 1,472.85 | 1,459.15 | 1,470.3 |
| 12/01/2019 | 1,470.35 | 1,470.95 | 1,459.85 | 1,468.85 |
| 12/02/2019 | 1,468.2 | 1,487.65 | 1,465.45 | 1,483.05 |
| 12/03/2019 | 1,483.35 | 1,489.85 | 1,477.05 | 1,480.45 |
| 12/04/2019 | 1,480.05 | 1,485.55 | 1,478.05 | 1,480.9 |
| 12/05/2019 | 1,480.9 | 1,484.4 | 1,463.35 | 1,465.35 |
| 12/06/2019 | 1,480.9 | 1,484.4 | 1,463.35 | 1,464.55 |
| 12/08/2019 | 1,463.85 | 1,469.75 | 1,463.25 | 1,465.35 |
| 12/09/2019 | 1,466.3 | 1,473.55 | 1,464.25 | 1,469.15 |
| 12/10/2019 | 1,468.55 | 1,483.45 | 1,467.1 | 1,479.75 |
| 12/11/2019 | 1,479.4 | 1,491.35 | 1,468.6 | 1,474.3 |
| 12/12/2019 | 1,473.8 | 1,482.35 | 1,466.2 | 1,480.95 |
| 12/13/2019 | 1,473.8 | 1,482.35 | 1,466.2 | 1,480.2 |
| 12/15/2019 | 1,479.8 | 1,484.25 | 1,477.55 | 1,480.65 |
| 12/16/2019 | 1,480.4 | 1,484.85 | 1,478.55 | 1,480.15 |
| 12/17/2019 | 1,480.25 | 1,483.65 | 1,474.55 | 1,480.05 |
| 12/18/2019 | 1,479.4 | 1,485.65 | 1,477.15 | 1,483.35 |
| 12/19/2019 | 1,482.9 | 1,484.85 | 1,479.55 | 1,481.35 |
| 12/20/2019 | 1,482.9 | 1,484.85 | 1,479.55 | 1,482.05 |
| 12/22/2019 | 1,482.25 | 1,490.05 | 1,481.15 | 1,489.65 |
| 12/23/2019 | 1,489.7 | 1,505 | 1,488.15 | 1,504.4 |
| 12/24/2019 | 1,504.4 | 1,504.4 | 1,504.4 | 1,504.4 |
| 12/25/2019 | 1,503.8 | 1,517.35 | 1,502.15 | 1,516.7 |
| 12/26/2019 | 1,516.3 | 1,519.85 | 1,512.15 | 1,515.25 |
| 12/27/2019 | 1,516.3 | 1,519.85 | 1,512.15 | 1,515.65 |
| 12/29/2019 | 1,516.05 | 1,519.1 | 1,513.55 | 1,517.85 |
| 12/30/2019 | 1,518.1 | 1,528.25 | 1,517.65 | 1,520.55 |
| 12/31/2019 | 1,518.1 | 1,528.25 | 1,517.65 | 1,519.95 |