^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
^DJI: Dow Jones Industrial Average Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21,740.3832
CLOSE 21,750.2037
Low
LOW 19,677.9395
High
HIGH 24,876.0703
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 19,872.8594 | 19,938.5293 | 19,775.9297 | 19,881.7598 |
| 01/04/2017 | 19,890.9395 | 19,956.1406 | 19,878.8301 | 19,942.1602 |
| 01/05/2017 | 19,924.5605 | 19,948.5996 | 19,811.1191 | 19,899.2891 |
| 01/06/2017 | 19,906.9609 | 19,999.6309 | 19,834.0801 | 19,963.8008 |
| 01/09/2017 | 19,931.4102 | 19,943.7793 | 19,887.3809 | 19,887.3809 |
| 01/10/2017 | 19,876.3496 | 19,957.1191 | 19,836.0293 | 19,855.5293 |
| 01/11/2017 | 19,887.3809 | 19,973.4199 | 19,833.1602 | 19,954.2793 |
| 01/12/2017 | 19,926.2109 | 19,929.2891 | 19,770.4707 | 19,891 |
| 01/13/2017 | 19,912.5391 | 19,952.0293 | 19,849.3809 | 19,885.7305 |
| 01/17/2017 | 19,848.8203 | 19,882.9902 | 19,775.3496 | 19,826.7695 |
| 01/18/2017 | 19,822.7305 | 19,828.1992 | 19,739 | 19,804.7207 |
| 01/19/2017 | 19,813.5508 | 19,824.1406 | 19,677.9395 | 19,732.4004 |
| 01/20/2017 | 19,795.0605 | 19,843.9395 | 19,759.1406 | 19,827.25 |
| 01/23/2017 | 19,794.7891 | 19,833.9805 | 19,732.3594 | 19,799.8496 |
| 01/24/2017 | 19,794.6797 | 19,949.2402 | 19,786.7109 | 19,912.7109 |
| 01/25/2017 | 19,994.4805 | 20,082 | 19,994.4805 | 20,068.5098 |
| 01/26/2017 | 20,076.25 | 20,125.5801 | 20,067.5293 | 20,100.9102 |
| 01/27/2017 | 20,103.3594 | 20,115.9707 | 20,072.6406 | 20,093.7793 |
| 01/30/2017 | 20,028.6191 | 20,028.6191 | 19,870.3906 | 19,971.1309 |
| 01/31/2017 | 19,913.1602 | 19,918.1699 | 19,784.7695 | 19,864.0898 |
| 02/01/2017 | 19,923.8105 | 19,967.7305 | 19,845.9902 | 19,890.9395 |
| 02/02/2017 | 19,858.3398 | 19,922.75 | 19,831.0898 | 19,884.9102 |
| 02/03/2017 | 19,964.2109 | 20,081.4805 | 19,964.2109 | 20,071.4609 |
| 02/06/2017 | 20,025.6094 | 20,094.9492 | 20,002.8105 | 20,052.4199 |
| 02/07/2017 | 20,107.6191 | 20,155.3496 | 20,068.6797 | 20,090.2891 |
| 02/08/2017 | 20,049.2891 | 20,068.2793 | 20,015.3301 | 20,054.3398 |
| 02/09/2017 | 20,061.7305 | 20,206.3594 | 20,061.7305 | 20,172.4004 |
| 02/10/2017 | 20,211.2305 | 20,298.2109 | 20,204.7598 | 20,269.3691 |
| 02/13/2017 | 20,338.5391 | 20,441.4805 | 20,322.9492 | 20,412.1602 |
| 02/14/2017 | 20,374.2207 | 20,504.4102 | 20,374.0195 | 20,504.4102 |
| 02/15/2017 | 20,504.2695 | 20,620.4492 | 20,496.0293 | 20,611.8594 |
| 02/16/2017 | 20,627.3105 | 20,639.8691 | 20,556.8301 | 20,619.7695 |
| 02/17/2017 | 20,564.1309 | 20,624.0508 | 20,532.6094 | 20,624.0508 |
| 02/21/2017 | 20,663.4297 | 20,757.6406 | 20,663.3691 | 20,743 |
| 02/22/2017 | 20,715.4102 | 20,781.5898 | 20,692.3906 | 20,775.5996 |
| 02/23/2017 | 20,817.2109 | 20,840.6992 | 20,746.4102 | 20,810.3203 |
| 02/24/2017 | 20,751.9102 | 20,821.7598 | 20,733.9492 | 20,821.7598 |
| 02/27/2017 | 20,808.7109 | 20,851.3301 | 20,774.7598 | 20,837.4395 |
| 02/28/2017 | 20,833.8809 | 20,841.2402 | 20,781.2109 | 20,812.2402 |
| 03/01/2017 | 20,957.2891 | 21,169.1094 | 20,957.2891 | 21,115.5508 |
| 03/02/2017 | 21,128.9102 | 21,129.1992 | 20,996.6094 | 21,002.9707 |
| 03/03/2017 | 21,008.75 | 21,039.9609 | 20,953.8594 | 21,005.7109 |
| 03/06/2017 | 20,955.7109 | 20,986.4297 | 20,912.1094 | 20,954.3398 |
| 03/07/2017 | 20,934.8906 | 20,970.5391 | 20,901.2598 | 20,924.7598 |
| 03/08/2017 | 20,940.4395 | 20,951.4395 | 20,835.5801 | 20,855.7305 |
| 03/09/2017 | 20,864.3203 | 20,900.5703 | 20,777.1602 | 20,858.1895 |
| 03/10/2017 | 20,919.0098 | 20,940.2891 | 20,827.6602 | 20,902.9805 |
| 03/13/2017 | 20,899.2793 | 20,926.0605 | 20,845.7109 | 20,881.4805 |
| 03/14/2017 | 20,848.5996 | 20,874 | 20,786.3105 | 20,837.3691 |
| 03/15/2017 | 20,874.7793 | 20,977.4707 | 20,859.5996 | 20,950.0996 |
| 03/16/2017 | 20,969.2695 | 21,000.1094 | 20,893.5 | 20,934.5508 |
| 03/17/2017 | 20,965.3691 | 20,980.5098 | 20,911.0703 | 20,914.6191 |
| 03/20/2017 | 20,916.2695 | 20,955.4492 | 20,885.6992 | 20,905.8594 |
| 03/21/2017 | 20,956.3301 | 20,970.0391 | 20,653.2598 | 20,668.0098 |
| 03/22/2017 | 20,640.4199 | 20,686.2109 | 20,578.9492 | 20,661.3008 |
| 03/23/2017 | 20,645.0703 | 20,757.8906 | 20,618.6191 | 20,656.5801 |
| 03/24/2017 | 20,674.4492 | 20,718.3301 | 20,529.6699 | 20,596.7207 |
| 03/27/2017 | 20,488.3496 | 20,578.4609 | 20,412.8008 | 20,550.9805 |
| 03/28/2017 | 20,542.1406 | 20,735.6094 | 20,520.0996 | 20,701.5 |
| 03/29/2017 | 20,675.75 | 20,684.7305 | 20,625.0293 | 20,659.3203 |
| 03/30/2017 | 20,662.7891 | 20,753.7793 | 20,643.5996 | 20,728.4902 |
| 03/31/2017 | 20,700.3398 | 20,722.5898 | 20,660.6797 | 20,663.2207 |
| 04/03/2017 | 20,665.1699 | 20,692.3398 | 20,517.8203 | 20,650.2109 |
| 04/04/2017 | 20,634.9395 | 20,701.2891 | 20,605.3008 | 20,689.2402 |
| 04/05/2017 | 20,745.0605 | 20,887.5 | 20,639.5508 | 20,648.1504 |
| 04/06/2017 | 20,653.7695 | 20,746.4609 | 20,612.1699 | 20,662.9492 |
| 04/07/2017 | 20,647.8105 | 20,726.0703 | 20,606.9492 | 20,656.0996 |
| 04/10/2017 | 20,668.2207 | 20,750.3301 | 20,614.8594 | 20,658.0195 |
| 04/11/2017 | 20,644.3203 | 20,660.0293 | 20,512.5605 | 20,651.3008 |
| 04/12/2017 | 20,637.9492 | 20,642.5391 | 20,553.0293 | 20,591.8594 |
| 04/13/2017 | 20,561.6895 | 20,612.2695 | 20,453.25 | 20,453.25 |
| 04/17/2017 | 20,484.75 | 20,644.4102 | 20,484.75 | 20,636.9199 |
| 04/18/2017 | 20,561.3906 | 20,600.1191 | 20,462.2793 | 20,523.2793 |
| 04/19/2017 | 20,503.5195 | 20,546.6895 | 20,379.5508 | 20,404.4902 |
| 04/20/2017 | 20,406.6797 | 20,629.7793 | 20,406.6797 | 20,578.7109 |
| 04/21/2017 | 20,578.0996 | 20,601.4004 | 20,505.3301 | 20,547.7598 |
| 04/24/2017 | 20,723.5898 | 20,792.1992 | 20,723.5898 | 20,763.8906 |
| 04/25/2017 | 20,915.5098 | 21,026.9707 | 20,909.3809 | 20,996.1191 |
| 04/26/2017 | 21,009.9492 | 21,070.9004 | 20,972.2695 | 20,975.0898 |
| 04/27/2017 | 20,991.1191 | 21,005.8008 | 20,935.8008 | 20,981.3301 |
| 04/28/2017 | 20,987.3906 | 20,987.7598 | 20,926.75 | 20,940.5098 |
| 05/01/2017 | 20,962.7305 | 20,976.6191 | 20,898.3809 | 20,913.4609 |
| 05/02/2017 | 20,941.1895 | 20,960.9199 | 20,904.0605 | 20,949.8906 |
| 05/03/2017 | 20,915 | 20,972.7402 | 20,874.1797 | 20,957.9004 |
| 05/04/2017 | 20,987.8301 | 20,990.7891 | 20,847.9492 | 20,951.4707 |
| 05/05/2017 | 20,929.0391 | 21,006.9395 | 20,905 | 21,006.9395 |
| 05/08/2017 | 20,991.2598 | 21,017.8906 | 20,971.0508 | 21,012.2793 |
| 05/09/2017 | 21,022.2793 | 21,046.8496 | 20,938.0391 | 20,975.7793 |
| 05/10/2017 | 20,958.4902 | 20,976.2793 | 20,884.1504 | 20,943.1094 |
| 05/11/2017 | 20,925.7207 | 20,933.3594 | 20,798.9004 | 20,919.4199 |
| 05/12/2017 | 20,893.1895 | 20,916.0996 | 20,869.7402 | 20,896.6094 |
| 05/15/2017 | 20,923.6309 | 21,000.8301 | 20,923.6309 | 20,981.9395 |
| 05/16/2017 | 20,984.4805 | 21,033.5293 | 20,932.8809 | 20,979.75 |
| 05/17/2017 | 20,846.1699 | 20,846.1699 | 20,601.0801 | 20,606.9297 |
| 05/18/2017 | 20,579.6504 | 20,759.1992 | 20,553.4492 | 20,663.0195 |
| 05/19/2017 | 20,698.2793 | 20,857.1309 | 20,687.9395 | 20,804.8398 |
| 05/22/2017 | 20,867.7695 | 20,914.2598 | 20,860.1602 | 20,894.8301 |
| 05/23/2017 | 20,908.6699 | 20,961.1406 | 20,896.2207 | 20,937.9102 |
| 05/24/2017 | 20,949.2109 | 21,022.8203 | 20,933.5801 | 21,012.4199 |
| 05/25/2017 | 21,062.9609 | 21,112.3203 | 21,051.4102 | 21,082.9492 |
| 05/26/2017 | 21,070.1504 | 21,092.8203 | 21,050.4902 | 21,080.2793 |
| 05/30/2017 | 21,045.4902 | 21,063.6191 | 21,009.5996 | 21,029.4707 |
| 05/31/2017 | 21,048.4609 | 21,051.6992 | 20,942.5703 | 21,008.6504 |
| 06/01/2017 | 21,030.5508 | 21,144.1797 | 20,994.2207 | 21,144.1797 |
| 06/02/2017 | 21,142.0898 | 21,225.0391 | 21,129.5605 | 21,206.2891 |
| 06/05/2017 | 21,195.0293 | 21,224.4102 | 21,168.6895 | 21,184.0391 |
| 06/06/2017 | 21,145.4805 | 21,180.4707 | 21,118.4609 | 21,136.2305 |
| 06/07/2017 | 21,171.5703 | 21,189.8398 | 21,113.3105 | 21,173.6895 |
| 06/08/2017 | 21,169.7598 | 21,265.6895 | 21,138.1602 | 21,182.5293 |
| 06/09/2017 | 21,208.9609 | 21,305.3496 | 21,159.4492 | 21,271.9707 |
| 06/12/2017 | 21,259.9492 | 21,277.0801 | 21,186.1504 | 21,235.6699 |
| 06/13/2017 | 21,256.8301 | 21,332.7695 | 21,256.8301 | 21,328.4707 |
| 06/14/2017 | 21,342.7109 | 21,391.9707 | 21,294.0898 | 21,374.5605 |
| 06/15/2017 | 21,291.6895 | 21,367.2793 | 21,261.8691 | 21,359.9004 |
| 06/16/2017 | 21,335.9297 | 21,384.4199 | 21,308.0098 | 21,384.2793 |
| 06/19/2017 | 21,444.75 | 21,528.9902 | 21,436.0801 | 21,528.9902 |
| 06/20/2017 | 21,521.25 | 21,535.0293 | 21,464.2402 | 21,467.1406 |
| 06/21/2017 | 21,466.3906 | 21,492.6191 | 21,390 | 21,410.0293 |
| 06/22/2017 | 21,407.9805 | 21,456.4707 | 21,394.8105 | 21,397.2891 |
| 06/23/2017 | 21,380.9199 | 21,421.7891 | 21,333.8906 | 21,394.7598 |
| 06/26/2017 | 21,434.6797 | 21,506.2109 | 21,381.25 | 21,409.5508 |
| 06/27/2017 | 21,411.1895 | 21,440.5996 | 21,310.6602 | 21,310.6602 |
| 06/28/2017 | 21,372.3594 | 21,478.75 | 21,372.3594 | 21,454.6094 |
| 06/29/2017 | 21,487.3809 | 21,487.3809 | 21,197.0801 | 21,287.0293 |
| 06/30/2017 | 21,348.5996 | 21,426.1191 | 21,325.0801 | 21,349.6309 |
| 07/03/2017 | 21,392.3008 | 21,562.75 | 21,391.7109 | 21,479.2695 |
| 07/05/2017 | 21,492.8301 | 21,505.3594 | 21,404.7598 | 21,478.1699 |
| 07/06/2017 | 21,423.9297 | 21,433.0996 | 21,305.3809 | 21,320.0391 |
| 07/07/2017 | 21,354.6602 | 21,425.8203 | 21,350.7207 | 21,414.3398 |
| 07/10/2017 | 21,381.2305 | 21,446.3906 | 21,371.1094 | 21,408.5195 |
| 07/11/2017 | 21,410.1699 | 21,441.6191 | 21,279.3008 | 21,409.0703 |
| 07/12/2017 | 21,467.9297 | 21,580.7891 | 21,467.9297 | 21,532.1406 |
| 07/13/2017 | 21,537.1895 | 21,568.7207 | 21,512.3594 | 21,553.0898 |
| 07/14/2017 | 21,532.7695 | 21,681.5293 | 21,521.7207 | 21,637.7402 |
| 07/17/2017 | 21,633.9707 | 21,661.8105 | 21,617.6602 | 21,629.7207 |
| 07/18/2017 | 21,589.9395 | 21,589.9395 | 21,471.1406 | 21,574.7305 |
| 07/19/2017 | 21,569.25 | 21,640.75 | 21,565.8398 | 21,640.75 |
| 07/20/2017 | 21,641.5391 | 21,661.9102 | 21,576.9609 | 21,611.7793 |
| 07/21/2017 | 21,591.7207 | 21,592.6094 | 21,503.7793 | 21,580.0703 |
| 07/24/2017 | 21,577.7793 | 21,577.7793 | 21,496.1309 | 21,513.1699 |
| 07/25/2017 | 21,638.5605 | 21,670.6191 | 21,577.3691 | 21,613.4297 |
| 07/26/2017 | 21,690.3809 | 21,742.6992 | 21,683.2891 | 21,711.0098 |
| 07/27/2017 | 21,717.4199 | 21,798.4707 | 21,687.8496 | 21,796.5508 |
| 07/28/2017 | 21,787.5098 | 21,841.1797 | 21,756.1191 | 21,830.3105 |
| 07/31/2017 | 21,863.3906 | 21,929.8008 | 21,861.7109 | 21,891.1191 |
| 08/01/2017 | 21,961.4199 | 21,990.9609 | 21,940.8105 | 21,963.9199 |
| 08/02/2017 | 22,004.3594 | 22,036.0996 | 21,967.4609 | 22,016.2402 |
| 08/03/2017 | 22,007.5801 | 22,044.8496 | 21,991.3203 | 22,026.0996 |
| 08/04/2017 | 22,058.3906 | 22,092.8105 | 22,024.6406 | 22,092.8105 |
| 08/07/2017 | 22,100.1992 | 22,121.1504 | 22,081.9707 | 22,118.4199 |
| 08/08/2017 | 22,095.1406 | 22,179.1094 | 22,057.2891 | 22,085.3398 |
| 08/09/2017 | 22,022.3398 | 22,057.1895 | 21,996.6895 | 22,048.6992 |
| 08/10/2017 | 21,988.1992 | 21,988.1992 | 21,843.9395 | 21,844.0098 |
| 08/11/2017 | 21,883.3203 | 21,911.0898 | 21,842.7402 | 21,858.3203 |
| 08/14/2017 | 21,945.6406 | 22,019.2305 | 21,945.6406 | 21,993.7109 |
| 08/15/2017 | 22,029.9102 | 22,038.9199 | 21,971.4805 | 21,998.9902 |
| 08/16/2017 | 22,031.9297 | 22,085.7109 | 22,002.4707 | 22,024.8691 |
| 08/17/2017 | 21,984.7402 | 21,984.7402 | 21,750.3203 | 21,750.7305 |
| 08/18/2017 | 21,724.8809 | 21,793.3496 | 21,641.6309 | 21,674.5098 |
| 08/21/2017 | 21,671.3594 | 21,718.7402 | 21,600.3398 | 21,703.75 |
| 08/22/2017 | 21,739.7793 | 21,912.8301 | 21,738.1309 | 21,899.8906 |
| 08/23/2017 | 21,850.2695 | 21,866.6602 | 21,808.3906 | 21,812.0898 |
| 08/24/2017 | 21,839.9004 | 21,870.1094 | 21,765.8203 | 21,783.4004 |
| 08/25/2017 | 21,819.0801 | 21,906.8594 | 21,812.8105 | 21,813.6699 |
| 08/28/2017 | 21,832.5 | 21,861.4902 | 21,767.9395 | 21,808.4004 |
| 08/29/2017 | 21,718 | 21,879.2207 | 21,673.5801 | 21,865.3691 |
| 08/30/2017 | 21,859.7598 | 21,914.2598 | 21,839.4707 | 21,892.4297 |
| 08/31/2017 | 21,936.0098 | 21,985.7598 | 21,910.5 | 21,948.0996 |
| 09/01/2017 | 21,981.7695 | 22,038.9707 | 21,974.9102 | 21,987.5605 |
| 09/05/2017 | 21,912.3691 | 21,921.0898 | 21,709.6309 | 21,753.3105 |
| 09/06/2017 | 21,815.7598 | 21,849.2402 | 21,794.0703 | 21,807.6406 |
| 09/07/2017 | 21,820.3809 | 21,850.0098 | 21,745.7109 | 21,784.7793 |
| 09/08/2017 | 21,764.4297 | 21,846.6309 | 21,731.1191 | 21,797.7891 |
| 09/11/2017 | 21,927.7891 | 22,067.0996 | 21,927.7891 | 22,057.3691 |
| 09/12/2017 | 22,090.5605 | 22,134.5703 | 22,087.0898 | 22,118.8594 |
| 09/13/2017 | 22,103.4707 | 22,158.1797 | 22,095.7891 | 22,158.1797 |
| 09/14/2017 | 22,144.9609 | 22,216.4395 | 22,135.2598 | 22,203.4805 |
| 09/15/2017 | 22,252.4395 | 22,275.0195 | 22,214.5195 | 22,268.3398 |
| 09/18/2017 | 22,297.9199 | 22,355.6191 | 22,283.3496 | 22,331.3496 |
| 09/19/2017 | 22,349.6992 | 22,386.0098 | 22,340.7109 | 22,370.8008 |
| 09/20/2017 | 22,351.3809 | 22,413.2598 | 22,314.6797 | 22,412.5898 |
| 09/21/2017 | 22,414.0195 | 22,419.5098 | 22,356.5508 | 22,359.2305 |
| 09/22/2017 | 22,334.0703 | 22,364.3105 | 22,299.5801 | 22,349.5898 |
| 09/25/2017 | 22,320.4707 | 22,359.8809 | 22,219.1094 | 22,296.0898 |
| 09/26/2017 | 22,322.0293 | 22,369.3496 | 22,279.5195 | 22,284.3203 |
| 09/27/2017 | 22,330.9297 | 22,371.0996 | 22,254.9297 | 22,340.7109 |
| 09/28/2017 | 22,306.8301 | 22,394.7402 | 22,288.9707 | 22,381.1992 |
| 09/29/2017 | 22,358.4707 | 22,405.6309 | 22,332.9609 | 22,405.0898 |
| 10/02/2017 | 22,423.4707 | 22,559.3809 | 22,416 | 22,557.5996 |
| 10/03/2017 | 22,564.4492 | 22,646.3203 | 22,562.9004 | 22,641.6699 |
| 10/04/2017 | 22,645.6699 | 22,685.9395 | 22,632.8008 | 22,661.6406 |
| 10/05/2017 | 22,669.0801 | 22,777.0391 | 22,655.1406 | 22,775.3906 |
| 10/06/2017 | 22,762.0293 | 22,773.6699 | 22,730.8496 | 22,773.6699 |
| 10/09/2017 | 22,779.7305 | 22,803.3691 | 22,739.3809 | 22,761.0703 |
| 10/10/2017 | 22,784.7598 | 22,850.5098 | 22,770.9902 | 22,830.6797 |
| 10/11/2017 | 22,827.6504 | 22,872.8906 | 22,821.6602 | 22,872.8906 |
| 10/12/2017 | 22,854.8496 | 22,884.8203 | 22,821.1309 | 22,841.0098 |
| 10/13/2017 | 22,876.4297 | 22,905.3301 | 22,855.9297 | 22,871.7207 |
| 10/16/2017 | 22,892.9199 | 22,960.1191 | 22,887.1191 | 22,956.9609 |
| 10/17/2017 | 22,952.4102 | 23,002.1992 | 22,948.2305 | 22,997.4395 |
| 10/18/2017 | 23,087.1309 | 23,172.9297 | 23,086.75 | 23,157.5996 |
| 10/19/2017 | 23,107.4707 | 23,167.2402 | 23,052.6699 | 23,163.0391 |
| 10/20/2017 | 23,205.1797 | 23,328.8398 | 23,201.7793 | 23,328.6309 |
| 10/23/2017 | 23,348.9492 | 23,368.3691 | 23,273.9609 | 23,273.9609 |
| 10/24/2017 | 23,346.7793 | 23,485.25 | 23,343.2305 | 23,441.7598 |
| 10/25/2017 | 23,431.0898 | 23,451.5098 | 23,251.1094 | 23,329.4609 |
| 10/26/2017 | 23,380.8906 | 23,459.8398 | 23,380.8906 | 23,400.8594 |
| 10/27/2017 | 23,419.1602 | 23,449.4004 | 23,353.1602 | 23,434.1895 |
| 10/30/2017 | 23,405.75 | 23,428.75 | 23,327.8691 | 23,348.7402 |
| 10/31/2017 | 23,369.2207 | 23,406.3496 | 23,334.3906 | 23,377.2402 |
| 11/01/2017 | 23,442.9004 | 23,517.7109 | 23,388.9102 | 23,435.0098 |
| 11/02/2017 | 23,463.2402 | 23,531.3809 | 23,350.9805 | 23,516.2598 |
| 11/03/2017 | 23,549.5898 | 23,557.0605 | 23,481.5703 | 23,539.1895 |
| 11/06/2017 | 23,533.9609 | 23,574.8594 | 23,520.75 | 23,548.4199 |
| 11/07/2017 | 23,574.0293 | 23,602.1191 | 23,484.1895 | 23,557.2305 |
| 11/08/2017 | 23,542.5996 | 23,575 | 23,510.5605 | 23,563.3594 |
| 11/09/2017 | 23,492.0898 | 23,516.7402 | 23,310.0195 | 23,461.9395 |
| 11/10/2017 | 23,432.7109 | 23,452.1992 | 23,392.9609 | 23,422.2109 |
| 11/13/2017 | 23,367.4707 | 23,461.6797 | 23,343.3398 | 23,439.6992 |
| 11/14/2017 | 23,388.4004 | 23,414.0801 | 23,271.5703 | 23,409.4707 |
| 11/15/2017 | 23,334.5898 | 23,344.9902 | 23,242.75 | 23,271.2793 |
| 11/16/2017 | 23,365.3398 | 23,492.1895 | 23,365.3398 | 23,458.3594 |
| 11/17/2017 | 23,433.7695 | 23,433.7695 | 23,356.0098 | 23,358.2402 |
| 11/20/2017 | 23,370.7109 | 23,456.8809 | 23,360.5801 | 23,430.3301 |
| 11/21/2017 | 23,500.1504 | 23,617.8008 | 23,500.1504 | 23,590.8301 |
| 11/22/2017 | 23,597.2402 | 23,605.7695 | 23,507.6094 | 23,526.1797 |
| 11/24/2017 | 23,552.75 | 23,599.1797 | 23,551.5898 | 23,557.9902 |
| 11/27/2017 | 23,552.8594 | 23,638.9199 | 23,545.0195 | 23,580.7793 |
| 11/28/2017 | 23,625.1895 | 23,849.6094 | 23,617.1094 | 23,836.7109 |
| 11/29/2017 | 23,883.2598 | 23,959.7598 | 23,872.5898 | 23,940.6797 |
| 11/30/2017 | 24,013.8008 | 24,327.8203 | 24,013.8008 | 24,272.3496 |
| 12/01/2017 | 24,305.4004 | 24,322.0605 | 23,921.9004 | 24,231.5898 |
| 12/04/2017 | 24,424.1094 | 24,534.0391 | 24,288.1895 | 24,290.0508 |
| 12/05/2017 | 24,335.0098 | 24,349.7402 | 24,155.2793 | 24,180.6406 |
| 12/06/2017 | 24,171.9004 | 24,229.3496 | 24,134.4902 | 24,140.9102 |
| 12/07/2017 | 24,116.5996 | 24,262.8809 | 24,101.2402 | 24,211.4805 |
| 12/08/2017 | 24,263.2598 | 24,330.1191 | 24,225.5 | 24,329.1602 |
| 12/11/2017 | 24,338.1094 | 24,389.7207 | 24,314.7402 | 24,386.0293 |
| 12/12/2017 | 24,452.9609 | 24,552.9707 | 24,443.8301 | 24,504.8008 |
| 12/13/2017 | 24,525.1895 | 24,666.0195 | 24,518.3008 | 24,585.4297 |
| 12/14/2017 | 24,631.0098 | 24,672.4805 | 24,508.6602 | 24,508.6602 |
| 12/15/2017 | 24,585.7109 | 24,688.6191 | 24,584.4395 | 24,651.7402 |
| 12/18/2017 | 24,739.5605 | 24,876.0703 | 24,739.5605 | 24,792.1992 |
| 12/19/2017 | 24,834.3809 | 24,850.1094 | 24,715.5996 | 24,754.75 |
| 12/20/2017 | 24,838.0898 | 24,852.4395 | 24,697.1094 | 24,726.6504 |
| 12/21/2017 | 24,778.2598 | 24,850.9102 | 24,766.2695 | 24,782.2891 |
| 12/22/2017 | 24,764.0391 | 24,784.1504 | 24,717.5098 | 24,754.0605 |
| 12/26/2017 | 24,715.8398 | 24,778.1309 | 24,708.4199 | 24,746.2109 |
| 12/27/2017 | 24,766.5195 | 24,789.5195 | 24,731.6797 | 24,774.3008 |
| 12/28/2017 | 24,807.2109 | 24,839.2305 | 24,797.1309 | 24,837.5098 |
| 12/29/2017 | 24,849.6309 | 24,871.6602 | 24,719.2207 | 24,719.2207 |