CRDA.L
Croda International Plc
13:27:10
3145 £
0.0000 (%0.00)
Previous Close: 3149
Day Low₺3128
Day High₺3154
CRDA.L: Croda International Plc Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,895.575
CLOSE 3,900.0148
Low
LOW 3,271.9
High
HIGH 4,538.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 3,283.17 | 3,313.9 | 3,271.9 | 3,311.86 |
| 01/04/2017 | 3,318 | 3,323.12 | 3,292.39 | 3,316.98 |
| 01/05/2017 | 3,318 | 3,358.98 | 3,300.59 | 3,356.93 |
| 01/06/2017 | 3,352.83 | 3,361.03 | 3,299.56 | 3,327.22 |
| 01/09/2017 | 3,332.34 | 3,356.93 | 3,306.73 | 3,354.88 |
| 01/10/2017 | 3,339.51 | 3,355.9 | 3,316.98 | 3,347.71 |
| 01/11/2017 | 3,342.59 | 3,374.34 | 3,341.56 | 3,374.34 |
| 01/12/2017 | 3,363.07 | 3,406.1 | 3,337.47 | 3,404.05 |
| 01/13/2017 | 3,413.27 | 3,423.51 | 3,386.64 | 3,419.42 |
| 01/16/2017 | 3,428.64 | 3,431.71 | 3,407.12 | 3,420.44 |
| 01/17/2017 | 3,411.22 | 3,419.42 | 3,380.49 | 3,394.83 |
| 01/18/2017 | 3,413.27 | 3,425.56 | 3,402 | 3,406.1 |
| 01/19/2017 | 3,397.9 | 3,433.76 | 3,395.86 | 3,431.71 |
| 01/20/2017 | 3,431.71 | 3,456.29 | 3,425.56 | 3,452.2 |
| 01/23/2017 | 3,448.1 | 3,456.29 | 3,421.47 | 3,441.95 |
| 01/24/2017 | 3,464.49 | 3,493.17 | 3,446.05 | 3,447.07 |
| 01/25/2017 | 3,468.59 | 3,472.68 | 3,424.54 | 3,470.64 |
| 01/26/2017 | 3,489.07 | 3,492.15 | 3,465.51 | 3,472.68 |
| 01/27/2017 | 3,481.9 | 3,513.66 | 3,454.25 | 3,489.07 |
| 01/30/2017 | 3,462.44 | 3,494.2 | 3,462.44 | 3,480.88 |
| 01/31/2017 | 3,478.83 | 3,478.83 | 3,429.66 | 3,429.66 |
| 02/01/2017 | 3,452.2 | 3,455.27 | 3,407.12 | 3,429.66 |
| 02/02/2017 | 3,425.56 | 3,441.95 | 3,406.1 | 3,423.51 |
| 02/03/2017 | 3,419.42 | 3,452.2 | 3,403.03 | 3,440.93 |
| 02/06/2017 | 3,433.76 | 3,462.44 | 3,419.42 | 3,436.83 |
| 02/07/2017 | 3,436.83 | 3,492.15 | 3,434.78 | 3,473.71 |
| 02/08/2017 | 3,449.12 | 3,487.39 | 3,439.9 | 3,465.51 |
| 02/09/2017 | 3,465.51 | 3,479.86 | 3,464.49 | 3,470.64 |
| 02/10/2017 | 3,473.71 | 3,481.9 | 3,441.95 | 3,476.78 |
| 02/13/2017 | 3,481.9 | 3,490.1 | 3,456.29 | 3,481.9 |
| 02/14/2017 | 3,483.95 | 3,484.98 | 3,449.12 | 3,458.34 |
| 02/15/2017 | 3,476.78 | 3,478.83 | 3,426.59 | 3,460.39 |
| 02/16/2017 | 3,467.56 | 3,469.61 | 3,438.88 | 3,463.47 |
| 02/17/2017 | 3,475.76 | 3,491.12 | 3,452.2 | 3,491.12 |
| 02/20/2017 | 3,488.05 | 3,501.37 | 3,464.49 | 3,477.81 |
| 02/21/2017 | 3,489.07 | 3,491.12 | 3,442.98 | 3,455.27 |
| 02/22/2017 | 3,452.2 | 3,458.34 | 3,414.29 | 3,425.56 |
| 02/23/2017 | 3,425.56 | 3,441.95 | 3,409.17 | 3,410.2 |
| 02/24/2017 | 3,402 | 3,412.25 | 3,380.8 | 3,390.73 |
| 02/27/2017 | 3,416.34 | 3,434.78 | 3,402 | 3,426.59 |
| 02/28/2017 | 3,497.27 | 3,606.88 | 3,420.44 | 3,593.56 |
| 03/01/2017 | 3,577.17 | 3,600.73 | 3,533.12 | 3,567.95 |
| 03/02/2017 | 3,525.95 | 3,697.03 | 3,525.95 | 3,682.68 |
| 03/03/2017 | 3,675.51 | 3,683.71 | 3,637.61 | 3,643.76 |
| 03/06/2017 | 3,644.78 | 3,652.98 | 3,626.34 | 3,646.83 |
| 03/07/2017 | 3,632.49 | 3,705.22 | 3,632.49 | 3,684.73 |
| 03/08/2017 | 3,674.49 | 3,712.39 | 3,672.44 | 3,692.93 |
| 03/09/2017 | 3,712.39 | 3,782.05 | 3,700.1 | 3,724.68 |
| 03/10/2017 | 3,728.78 | 3,750.7 | 3,696 | 3,731.86 |
| 03/13/2017 | 3,727.76 | 3,739.03 | 3,711.37 | 3,727.76 |
| 03/14/2017 | 3,731.86 | 3,731.86 | 3,704.01 | 3,704.2 |
| 03/15/2017 | 3,719.56 | 3,719.56 | 3,667.32 | 3,717.51 |
| 03/16/2017 | 3,752.34 | 3,765.66 | 3,706.25 | 3,717.51 |
| 03/17/2017 | 3,701.12 | 3,723.66 | 3,684.73 | 3,709.32 |
| 03/20/2017 | 3,709.32 | 3,749.27 | 3,703.17 | 3,740.05 |
| 03/21/2017 | 3,731.86 | 3,748.25 | 3,717.51 | 3,717.51 |
| 03/22/2017 | 3,701.12 | 3,702.15 | 3,661.63 | 3,669.37 |
| 03/23/2017 | 3,665.27 | 3,718.54 | 3,648.88 | 3,709.32 |
| 03/24/2017 | 3,707.27 | 3,718.54 | 3,680.64 | 3,696 |
| 03/27/2017 | 3,669.37 | 3,690.88 | 3,662.2 | 3,684.73 |
| 03/28/2017 | 3,704.2 | 3,704.2 | 3,654 | 3,686.78 |
| 03/29/2017 | 3,712.39 | 3,712.39 | 3,656.05 | 3,676.54 |
| 03/30/2017 | 3,682.68 | 3,682.68 | 3,648.88 | 3,668.34 |
| 03/31/2017 | 3,637.61 | 3,671.42 | 3,636.59 | 3,650.93 |
| 04/03/2017 | 3,669.37 | 3,677.56 | 3,634.54 | 3,671.42 |
| 04/04/2017 | 3,689.86 | 3,716.49 | 3,686.78 | 3,704.2 |
| 04/05/2017 | 3,646.83 | 3,651.95 | 3,562.83 | 3,571.03 |
| 04/06/2017 | 3,545.42 | 3,588.44 | 3,545.42 | 3,567.95 |
| 04/07/2017 | 3,574.1 | 3,592.54 | 3,558.73 | 3,577.17 |
| 04/10/2017 | 3,560.78 | 3,633.51 | 3,559.76 | 3,618.15 |
| 04/11/2017 | 3,605.86 | 3,686.13 | 3,605.86 | 3,672.44 |
| 04/12/2017 | 3,678.59 | 3,707.27 | 3,669.37 | 3,686.78 |
| 04/13/2017 | 3,683.71 | 3,717.61 | 3,664.25 | 3,716.49 |
| 04/18/2017 | 3,698.05 | 3,720.59 | 3,637.61 | 3,640.68 |
| 04/19/2017 | 3,636.59 | 3,652.98 | 3,588.44 | 3,593.56 |
| 04/20/2017 | 3,596.64 | 3,602.78 | 3,582.29 | 3,602.78 |
| 04/21/2017 | 3,687.81 | 3,690.88 | 3,619.17 | 3,627.37 |
| 04/24/2017 | 3,651.95 | 3,709.32 | 3,650.93 | 3,707.27 |
| 04/25/2017 | 3,717.51 | 3,750.29 | 3,700.78 | 3,748.25 |
| 04/26/2017 | 3,869.12 | 3,971.56 | 3,842.49 | 3,889.61 |
| 04/27/2017 | 3,881.42 | 3,912.15 | 3,842.49 | 3,878.34 |
| 04/28/2017 | 3,890.64 | 3,908.05 | 3,837.02 | 3,855.81 |
| 05/02/2017 | 3,883.47 | 3,949.03 | 3,860.93 | 3,913.17 |
| 05/03/2017 | 3,903.95 | 3,913.17 | 3,883.47 | 3,912.15 |
| 05/04/2017 | 3,862.98 | 3,896.78 | 3,834.29 | 3,896.78 |
| 05/05/2017 | 3,901.9 | 3,929.56 | 3,880.39 | 3,928.54 |
| 05/08/2017 | 3,917.27 | 3,937.76 | 3,911.45 | 3,934.68 |
| 05/09/2017 | 3,931.61 | 3,972.59 | 3,931.61 | 3,967.47 |
| 05/10/2017 | 3,963.37 | 4,007.42 | 3,946.98 | 3,994.1 |
| 05/11/2017 | 3,987.95 | 4,032 | 3,981.81 | 3,996.15 |
| 05/12/2017 | 3,997.17 | 4,051.47 | 3,986.93 | 4,034.05 |
| 05/15/2017 | 4,045.32 | 4,055.56 | 3,985.9 | 4,024.83 |
| 05/16/2017 | 3,948 | 4,043.27 | 3,948 | 4,029.95 |
| 05/17/2017 | 4,020.73 | 4,034.05 | 4,003.32 | 4,019.71 |
| 05/18/2017 | 4,019.71 | 4,047.37 | 3,980.78 | 4,024.83 |
| 05/19/2017 | 4,017.66 | 4,053.51 | 4,012.54 | 4,022.78 |
| 05/22/2017 | 4,044.29 | 4,044.29 | 3,985.9 | 4,012.54 |
| 05/23/2017 | 4,007.42 | 4,096.54 | 3,999.22 | 4,075.03 |
| 05/24/2017 | 4,079.12 | 4,086.29 | 4,032 | 4,062.73 |
| 05/25/2017 | 4,071.95 | 4,071.95 | 4,022.78 | 4,037.12 |
| 05/26/2017 | 4,032 | 4,079.12 | 4,030.98 | 4,058.64 |
| 05/30/2017 | 4,061.71 | 4,072.29 | 4,019.71 | 4,062.73 |
| 05/31/2017 | 4,047.37 | 4,085.27 | 4,047.37 | 4,059.66 |
| 06/01/2017 | 4,067.86 | 4,114.98 | 4,067.86 | 4,091.42 |
| 06/02/2017 | 4,103.71 | 4,123.17 | 4,088.24 | 4,118.05 |
| 06/05/2017 | 4,110.88 | 4,120.1 | 4,080.15 | 4,095.51 |
| 06/06/2017 | 4,085.27 | 4,086.29 | 4,042.25 | 4,056.59 |
| 06/07/2017 | 4,052.49 | 4,052.49 | 3,985.9 | 3,999.22 |
| 06/08/2017 | 4,005.37 | 4,022.78 | 3,976.68 | 3,988.98 |
| 06/09/2017 | 4,015.61 | 4,066.83 | 4,011.51 | 4,046.34 |
| 06/12/2017 | 4,035.08 | 4,047.37 | 4,011.51 | 4,034.05 |
| 06/13/2017 | 4,045.32 | 4,062.73 | 4,041.22 | 4,059.66 |
| 06/14/2017 | 4,074 | 4,099.61 | 4,067.86 | 4,067.86 |
| 06/15/2017 | 4,085.27 | 4,085.27 | 3,987.95 | 3,999.22 |
| 06/16/2017 | 4,012.54 | 4,041.22 | 3,998.2 | 4,001.27 |
| 06/19/2017 | 4,027.9 | 4,070.93 | 4,023.81 | 4,067.86 |
| 06/20/2017 | 4,067.86 | 4,110.88 | 4,061.71 | 4,061.71 |
| 06/21/2017 | 4,048.39 | 4,086.38 | 4,036.1 | 4,075.03 |
| 06/22/2017 | 4,061.71 | 4,077.08 | 4,035.08 | 4,035.08 |
| 06/23/2017 | 4,023.81 | 4,050.44 | 4,003.32 | 4,039.17 |
| 06/26/2017 | 4,052.49 | 4,098.93 | 4,024.83 | 4,082.9 |
| 06/27/2017 | 4,061.71 | 4,083.22 | 4,041.22 | 4,066.36 |
| 06/28/2017 | 4,034.05 | 4,041.22 | 4,003.32 | 4,009.47 |
| 06/29/2017 | 4,018.68 | 4,023.07 | 3,941.86 | 3,954.15 |
| 06/30/2017 | 3,954.15 | 4,025.86 | 3,954.15 | 3,979.76 |
| 07/03/2017 | 3,977.71 | 4,019.71 | 3,970.5 | 3,992.05 |
| 07/04/2017 | 3,994.1 | 3,996.15 | 3,955.17 | 3,955.17 |
| 07/05/2017 | 3,954.15 | 3,972.59 | 3,917.27 | 3,970.54 |
| 07/06/2017 | 3,970.54 | 3,978.73 | 3,914.2 | 3,943.9 |
| 07/07/2017 | 3,941.86 | 3,954.15 | 3,919.32 | 3,943.9 |
| 07/10/2017 | 3,960.29 | 3,960.29 | 3,919.32 | 3,942.88 |
| 07/11/2017 | 3,942.88 | 3,962.34 | 3,908.05 | 3,923.42 |
| 07/12/2017 | 3,939.81 | 4,005.37 | 3,934.68 | 4,002.29 |
| 07/13/2017 | 4,006.39 | 4,006.39 | 3,973.61 | 3,993.08 |
| 07/14/2017 | 3,999.22 | 3,999.22 | 3,976.68 | 3,991.03 |
| 07/17/2017 | 3,999.22 | 4,030.98 | 3,999.22 | 4,001.27 |
| 07/18/2017 | 3,995.12 | 4,020.73 | 3,992.05 | 3,998.2 |
| 07/19/2017 | 4,009.47 | 4,035.08 | 3,982.83 | 4,014.59 |
| 07/20/2017 | 4,008.44 | 4,033.03 | 3,992.05 | 4,005.37 |
| 07/21/2017 | 4,004.34 | 4,025.86 | 3,961.32 | 3,974.64 |
| 07/24/2017 | 3,958.25 | 3,985.9 | 3,910.1 | 3,918.29 |
| 07/25/2017 | 3,819.95 | 3,887.56 | 3,700.1 | 3,857.86 |
| 07/26/2017 | 3,887.56 | 3,918.29 | 3,847.61 | 3,847.61 |
| 07/27/2017 | 3,841.47 | 3,866.05 | 3,826.1 | 3,839.42 |
| 07/28/2017 | 3,819.95 | 3,828.15 | 3,776.93 | 3,781.03 |
| 07/31/2017 | 3,786.15 | 3,805.61 | 3,773.86 | 3,791.27 |
| 08/01/2017 | 3,815.86 | 3,855.81 | 3,806.64 | 3,836.34 |
| 08/02/2017 | 3,835.32 | 3,842.49 | 3,818.93 | 3,833.27 |
| 08/03/2017 | 3,828.15 | 3,838.39 | 3,796.39 | 3,797.42 |
| 08/04/2017 | 3,789.22 | 3,850.68 | 3,780 | 3,841.47 |
| 08/07/2017 | 3,858.88 | 3,869.12 | 3,837.37 | 3,841.47 |
| 08/08/2017 | 3,840.44 | 3,859.9 | 3,827.12 | 3,838.39 |
| 08/09/2017 | 3,806.64 | 3,867.09 | 3,805.61 | 3,861.95 |
| 08/10/2017 | 3,857.86 | 3,864 | 3,831.22 | 3,838.39 |
| 08/11/2017 | 3,837.37 | 3,849.66 | 3,825.07 | 3,840.44 |
| 08/14/2017 | 3,844.54 | 3,862.98 | 3,841.47 | 3,847.61 |
| 08/15/2017 | 3,844.54 | 3,881.42 | 3,841.47 | 3,871.17 |
| 08/16/2017 | 3,888.59 | 3,934.68 | 3,888.59 | 3,910.1 |
| 08/17/2017 | 3,922.39 | 3,941.86 | 3,910.1 | 3,923.42 |
| 08/18/2017 | 3,904.98 | 3,909.07 | 3,875.27 | 3,900.88 |
| 08/21/2017 | 3,886.54 | 3,907.03 | 3,883.47 | 3,902.93 |
| 08/22/2017 | 3,914.2 | 3,966.44 | 3,914.2 | 3,957.22 |
| 08/23/2017 | 3,965.42 | 3,975.66 | 3,952.1 | 3,969.51 |
| 08/24/2017 | 3,979.76 | 3,998.2 | 3,961.32 | 3,986.93 |
| 08/25/2017 | 3,988.98 | 3,998.2 | 3,969.51 | 3,991.03 |
| 08/29/2017 | 3,983.86 | 3,984.88 | 3,944.93 | 3,975.66 |
| 08/30/2017 | 3,991.03 | 4,030.98 | 3,951.94 | 3,953.12 |
| 08/31/2017 | 3,933.66 | 3,953.52 | 3,910.1 | 3,935.71 |
| 09/01/2017 | 3,938.78 | 3,956.2 | 3,927.51 | 3,927.51 |
| 09/04/2017 | 3,911.12 | 3,949.03 | 3,908.82 | 3,935.71 |
| 09/05/2017 | 3,927.51 | 3,981.81 | 3,927.51 | 3,957.22 |
| 09/06/2017 | 3,955.17 | 3,960.29 | 3,917.27 | 3,922.39 |
| 09/07/2017 | 3,920.34 | 3,962.34 | 3,918.29 | 3,958.25 |
| 09/08/2017 | 3,950.05 | 3,995.12 | 3,945.95 | 3,995.12 |
| 09/11/2017 | 4,003.32 | 4,003.32 | 3,956.2 | 3,961.32 |
| 09/12/2017 | 3,958.25 | 3,985.9 | 3,932.64 | 3,954.15 |
| 09/13/2017 | 3,932.64 | 3,935.71 | 3,869.12 | 3,869.12 |
| 09/14/2017 | 3,864 | 3,875.27 | 3,800.49 | 3,803.56 |
| 09/15/2017 | 3,802.54 | 3,811.76 | 3,750.29 | 3,764.64 |
| 09/18/2017 | 3,783.07 | 3,829.17 | 3,774.88 | 3,828.15 |
| 09/19/2017 | 3,808.68 | 3,853.76 | 3,803.56 | 3,838.39 |
| 09/20/2017 | 3,837.37 | 3,881.42 | 3,834.29 | 3,834.29 |
| 09/21/2017 | 3,823.03 | 3,858.88 | 3,805.61 | 3,858.88 |
| 09/22/2017 | 3,855.81 | 3,871.17 | 3,835.32 | 3,846.59 |
| 09/25/2017 | 3,815.86 | 3,842.49 | 3,813.46 | 3,837.37 |
| 09/26/2017 | 3,822 | 3,827.12 | 3,810.73 | 3,811.76 |
| 09/27/2017 | 3,823.03 | 3,823.03 | 3,799.47 | 3,815.86 |
| 09/28/2017 | 3,815.86 | 3,855.81 | 3,798.79 | 3,848.64 |
| 09/29/2017 | 3,847.61 | 3,885.9 | 3,846.59 | 3,885.51 |
| 10/02/2017 | 3,882.44 | 3,930.56 | 3,882.44 | 3,929.56 |
| 10/03/2017 | 3,908.05 | 3,985.9 | 3,908.05 | 3,970.54 |
| 10/04/2017 | 3,960.29 | 3,990 | 3,950.05 | 3,990 |
| 10/05/2017 | 3,987.95 | 3,997.17 | 3,972.59 | 3,987.95 |
| 10/06/2017 | 3,988.98 | 4,016.64 | 3,963.37 | 3,995.12 |
| 10/09/2017 | 3,981.81 | 4,013.56 | 3,943.9 | 3,985.9 |
| 10/10/2017 | 3,971.56 | 4,006.39 | 3,960.29 | 3,971.56 |
| 10/11/2017 | 3,969.51 | 3,981.81 | 3,951.76 | 3,974.64 |
| 10/12/2017 | 3,959.27 | 4,024.83 | 3,955.17 | 4,024.83 |
| 10/13/2017 | 4,028.93 | 4,071.95 | 4,023.81 | 4,055.56 |
| 10/16/2017 | 4,053.51 | 4,062.73 | 3,981.81 | 3,992.05 |
| 10/17/2017 | 3,979.76 | 3,995.12 | 3,969.51 | 3,969.51 |
| 10/18/2017 | 3,990 | 4,003.32 | 3,961.32 | 3,983.86 |
| 10/19/2017 | 3,983.86 | 3,986.93 | 3,951.07 | 3,969.51 |
| 10/20/2017 | 3,969.51 | 4,006.39 | 3,969.51 | 3,975.66 |
| 10/23/2017 | 3,969.51 | 4,011.51 | 3,943.39 | 4,010.49 |
| 10/24/2017 | 3,995.12 | 4,010.49 | 3,967.47 | 3,967.47 |
| 10/25/2017 | 3,979.76 | 4,042.25 | 3,952.1 | 4,014.59 |
| 10/26/2017 | 4,032 | 4,099.61 | 4,017.66 | 4,078.1 |
| 10/27/2017 | 4,069.9 | 4,127.27 | 4,069.9 | 4,118.05 |
| 10/30/2017 | 4,104.73 | 4,143.66 | 4,102.69 | 4,111.9 |
| 10/31/2017 | 4,322.93 | 4,322.93 | 4,112.52 | 4,286.05 |
| 11/01/2017 | 4,328.05 | 4,334.2 | 4,263.51 | 4,263.51 |
| 11/02/2017 | 4,251.22 | 4,302.44 | 4,233.81 | 4,276.83 |
| 11/03/2017 | 4,276.83 | 4,357.76 | 4,271.71 | 4,345.47 |
| 11/06/2017 | 4,343.42 | 4,379.27 | 4,330.1 | 4,346.49 |
| 11/07/2017 | 4,341.37 | 4,356.73 | 4,297.32 | 4,308.59 |
| 11/08/2017 | 4,299.37 | 4,370.05 | 4,299.37 | 4,365.95 |
| 11/09/2017 | 4,352.64 | 4,378.25 | 4,317.81 | 4,328.05 |
| 11/10/2017 | 4,329.08 | 4,343.42 | 4,276.83 | 4,284 |
| 11/13/2017 | 4,311.66 | 4,313.71 | 4,226.64 | 4,254.29 |
| 11/14/2017 | 4,252.25 | 4,287.08 | 4,246.73 | 4,282.98 |
| 11/15/2017 | 4,276.83 | 4,296.29 | 4,258.39 | 4,290.15 |
| 11/16/2017 | 4,299.37 | 4,349.56 | 4,282.98 | 4,343.42 |
| 11/17/2017 | 4,333.17 | 4,374.15 | 4,305.51 | 4,374.15 |
| 11/20/2017 | 4,373.12 | 4,422.29 | 4,369.03 | 4,422.29 |
| 11/21/2017 | 4,411.03 | 4,438.69 | 4,363.9 | 4,425.37 |
| 11/22/2017 | 4,419.22 | 4,431.51 | 4,365.95 | 4,379.27 |
| 11/23/2017 | 4,364.93 | 4,404.88 | 4,347.51 | 4,397.71 |
| 11/24/2017 | 4,399.76 | 4,420.25 | 4,369.03 | 4,407.95 |
| 11/27/2017 | 4,393.61 | 4,424.34 | 4,381.32 | 4,402.83 |
| 11/28/2017 | 4,410 | 4,473.51 | 4,385.42 | 4,473.51 |
| 11/29/2017 | 4,455.08 | 4,455.08 | 4,383.37 | 4,400.78 |
| 11/30/2017 | 4,383.37 | 4,395.66 | 4,342.39 | 4,377.22 |
| 12/01/2017 | 4,372.1 | 4,401.81 | 4,334.2 | 4,339.32 |
| 12/04/2017 | 4,372.1 | 4,415.12 | 4,352.64 | 4,381.32 |
| 12/05/2017 | 4,400.78 | 4,428.44 | 4,364.93 | 4,421.27 |
| 12/06/2017 | 4,411.03 | 4,411.03 | 4,364.93 | 4,370.05 |
| 12/07/2017 | 4,369.03 | 4,406.93 | 4,344.44 | 4,353.66 |
| 12/08/2017 | 4,358.78 | 4,366.98 | 4,323.95 | 4,356.73 |
| 12/11/2017 | 4,356.73 | 4,373.12 | 4,337.27 | 4,354.69 |
| 12/12/2017 | 4,362.88 | 4,369.03 | 4,329.08 | 4,355.71 |
| 12/13/2017 | 4,353.66 | 4,369.03 | 4,317.81 | 4,353.66 |
| 12/14/2017 | 4,359.81 | 4,415.12 | 4,342.39 | 4,395.66 |
| 12/15/2017 | 4,397.71 | 4,436.64 | 4,388.49 | 4,436.64 |
| 12/18/2017 | 4,437.66 | 4,504.25 | 4,437.66 | 4,479.66 |
| 12/19/2017 | 4,468.39 | 4,499.12 | 4,443.81 | 4,471.47 |
| 12/20/2017 | 4,469.42 | 4,475.56 | 4,441.76 | 4,456.1 |
| 12/21/2017 | 4,445.86 | 4,471.47 | 4,437.66 | 4,469.42 |
| 12/22/2017 | 4,456.1 | 4,471.47 | 4,440.73 | 4,469.42 |
| 12/27/2017 | 4,471.47 | 4,513.47 | 4,450.98 | 4,503.22 |
| 12/28/2017 | 4,516.54 | 4,527.81 | 4,499.12 | 4,512.44 |
| 12/29/2017 | 4,528.83 | 4,538.05 | 4,503.22 | 4,531.9 |