^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
^IXIC: NASDAQ Composite Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,985.953
CLOSE 4,987.7929
Low
LOW 4,209.76
High
HIGH 5,512.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 4,897.65 | 4,903.09 | 4,846.98 | 4,903.09 |
| 01/05/2016 | 4,917.84 | 4,926.73 | 4,872.74 | 4,891.43 |
| 01/06/2016 | 4,813.76 | 4,866.04 | 4,804.69 | 4,835.76 |
| 01/07/2016 | 4,736.4 | 4,788.02 | 4,688.17 | 4,689.43 |
| 01/08/2016 | 4,722.02 | 4,742.57 | 4,637.85 | 4,643.63 |
| 01/11/2016 | 4,673.44 | 4,683.02 | 4,573.78 | 4,637.99 |
| 01/12/2016 | 4,681.54 | 4,714.8 | 4,618.03 | 4,685.92 |
| 01/13/2016 | 4,706.02 | 4,713.98 | 4,517.56 | 4,526.06 |
| 01/14/2016 | 4,545.37 | 4,650.55 | 4,470.59 | 4,615 |
| 01/15/2016 | 4,464.37 | 4,520.45 | 4,419.41 | 4,488.42 |
| 01/19/2016 | 4,548.05 | 4,550.57 | 4,430.77 | 4,476.95 |
| 01/20/2016 | 4,405.22 | 4,514.92 | 4,313.39 | 4,471.69 |
| 01/21/2016 | 4,480.7 | 4,537.15 | 4,432.02 | 4,472.06 |
| 01/22/2016 | 4,557.39 | 4,591.18 | 4,540.27 | 4,591.18 |
| 01/25/2016 | 4,574.59 | 4,590.44 | 4,514.78 | 4,518.49 |
| 01/26/2016 | 4,537.04 | 4,583.21 | 4,503.53 | 4,567.67 |
| 01/27/2016 | 4,548.87 | 4,568.85 | 4,450.83 | 4,468.17 |
| 01/28/2016 | 4,533.81 | 4,533.81 | 4,447.5 | 4,506.68 |
| 01/29/2016 | 4,512.09 | 4,613.95 | 4,511.3 | 4,613.95 |
| 02/01/2016 | 4,587.59 | 4,636.93 | 4,565.37 | 4,620.37 |
| 02/02/2016 | 4,588.69 | 4,589.9 | 4,503.12 | 4,516.95 |
| 02/03/2016 | 4,543.82 | 4,547.32 | 4,424.47 | 4,504.24 |
| 02/04/2016 | 4,492.48 | 4,545.52 | 4,463.99 | 4,509.56 |
| 02/05/2016 | 4,491.48 | 4,493.19 | 4,350.37 | 4,363.14 |
| 02/08/2016 | 4,288.02 | 4,301.53 | 4,212.81 | 4,283.75 |
| 02/09/2016 | 4,224.87 | 4,329.61 | 4,222.48 | 4,268.76 |
| 02/10/2016 | 4,318.28 | 4,369.62 | 4,280.73 | 4,283.59 |
| 02/11/2016 | 4,218.81 | 4,293.22 | 4,209.76 | 4,266.84 |
| 02/12/2016 | 4,307.29 | 4,340.13 | 4,274.15 | 4,337.51 |
| 02/16/2016 | 4,397.95 | 4,435.96 | 4,376.52 | 4,435.96 |
| 02/17/2016 | 4,471.66 | 4,540.78 | 4,463.51 | 4,534.06 |
| 02/18/2016 | 4,548.1 | 4,548.47 | 4,482.77 | 4,487.54 |
| 02/19/2016 | 4,464.67 | 4,513.15 | 4,455.1 | 4,504.43 |
| 02/22/2016 | 4,548.31 | 4,576.47 | 4,546.55 | 4,570.61 |
| 02/23/2016 | 4,550.05 | 4,558.06 | 4,500.94 | 4,503.58 |
| 02/24/2016 | 4,453.93 | 4,547.64 | 4,425.72 | 4,542.61 |
| 02/25/2016 | 4,554.73 | 4,582.2 | 4,516.89 | 4,582.2 |
| 02/26/2016 | 4,615.14 | 4,618.85 | 4,580.78 | 4,590.47 |
| 02/29/2016 | 4,585.3 | 4,619.9 | 4,557.46 | 4,557.95 |
| 03/01/2016 | 4,596.01 | 4,689.6 | 4,581.75 | 4,689.6 |
| 03/02/2016 | 4,683.8 | 4,703.58 | 4,665.93 | 4,703.42 |
| 03/03/2016 | 4,698.38 | 4,707.72 | 4,674.46 | 4,707.42 |
| 03/04/2016 | 4,715.76 | 4,746.65 | 4,687.94 | 4,717.02 |
| 03/07/2016 | 4,690.88 | 4,731.19 | 4,674.82 | 4,708.25 |
| 03/08/2016 | 4,676.22 | 4,695.04 | 4,642.86 | 4,648.82 |
| 03/09/2016 | 4,666.42 | 4,676.47 | 4,642.42 | 4,674.38 |
| 03/10/2016 | 4,691.2 | 4,716.14 | 4,607.99 | 4,662.16 |
| 03/11/2016 | 4,712.38 | 4,748.79 | 4,700.91 | 4,748.47 |
| 03/14/2016 | 4,733.39 | 4,762.27 | 4,731.51 | 4,750.28 |
| 03/15/2016 | 4,731.14 | 4,735.27 | 4,712.07 | 4,728.67 |
| 03/16/2016 | 4,717.88 | 4,774.78 | 4,716.45 | 4,763.97 |
| 03/17/2016 | 4,752.62 | 4,788.09 | 4,737.97 | 4,774.99 |
| 03/18/2016 | 4,784.63 | 4,804.58 | 4,772.41 | 4,795.65 |
| 03/21/2016 | 4,787.31 | 4,814.85 | 4,785.38 | 4,808.87 |
| 03/22/2016 | 4,783.6 | 4,835.6 | 4,781.71 | 4,821.66 |
| 03/23/2016 | 4,813.87 | 4,816.67 | 4,765.37 | 4,768.86 |
| 03/24/2016 | 4,743.36 | 4,773.5 | 4,734.77 | 4,773.5 |
| 03/28/2016 | 4,785.25 | 4,787.39 | 4,760.01 | 4,766.79 |
| 03/29/2016 | 4,756.55 | 4,849.31 | 4,749.78 | 4,846.62 |
| 03/30/2016 | 4,875.46 | 4,899.14 | 4,859.35 | 4,869.29 |
| 03/31/2016 | 4,869.57 | 4,891.3 | 4,864.41 | 4,869.85 |
| 04/01/2016 | 4,842.55 | 4,917.09 | 4,832.06 | 4,914.54 |
| 04/04/2016 | 4,911.21 | 4,917.75 | 4,885.17 | 4,891.8 |
| 04/05/2016 | 4,855.9 | 4,872.7 | 4,838.62 | 4,843.93 |
| 04/06/2016 | 4,849.58 | 4,921.51 | 4,849.28 | 4,920.72 |
| 04/07/2016 | 4,893.57 | 4,901.49 | 4,831.49 | 4,848.37 |
| 04/08/2016 | 4,883.99 | 4,892.6 | 4,835.36 | 4,850.69 |
| 04/11/2016 | 4,873.39 | 4,897.55 | 4,833.4 | 4,833.4 |
| 04/12/2016 | 4,838.82 | 4,879.6 | 4,808.91 | 4,872.09 |
| 04/13/2016 | 4,904.79 | 4,951.91 | 4,903.6 | 4,947.42 |
| 04/14/2016 | 4,947.62 | 4,961.3 | 4,931.81 | 4,945.89 |
| 04/15/2016 | 4,938.83 | 4,950.43 | 4,925.46 | 4,938.22 |
| 04/18/2016 | 4,919.36 | 4,960.79 | 4,915.63 | 4,960.02 |
| 04/19/2016 | 4,968.3 | 4,968.67 | 4,915.52 | 4,940.33 |
| 04/20/2016 | 4,941.99 | 4,969.32 | 4,928.29 | 4,948.13 |
| 04/21/2016 | 4,949.12 | 4,966.61 | 4,932.64 | 4,945.89 |
| 04/22/2016 | 4,898.24 | 4,921.66 | 4,872.02 | 4,906.23 |
| 04/25/2016 | 4,891.48 | 4,904.87 | 4,878.37 | 4,895.79 |
| 04/26/2016 | 4,903.81 | 4,915 | 4,875.42 | 4,888.28 |
| 04/27/2016 | 4,855.37 | 4,872.91 | 4,826.38 | 4,863.14 |
| 04/28/2016 | 4,857.6 | 4,889.16 | 4,796.32 | 4,805.29 |
| 04/29/2016 | 4,805.79 | 4,807.89 | 4,740.84 | 4,775.36 |
| 05/02/2016 | 4,786.55 | 4,821.57 | 4,768.28 | 4,817.59 |
| 05/03/2016 | 4,780.88 | 4,791.43 | 4,749.71 | 4,763.22 |
| 05/04/2016 | 4,735.28 | 4,751.64 | 4,713.91 | 4,725.64 |
| 05/05/2016 | 4,742.42 | 4,744.55 | 4,709.75 | 4,717.09 |
| 05/06/2016 | 4,695.9 | 4,736.16 | 4,684.28 | 4,736.16 |
| 05/09/2016 | 4,736.35 | 4,771.94 | 4,735.06 | 4,750.21 |
| 05/10/2016 | 4,768.91 | 4,811.3 | 4,758.2 | 4,809.88 |
| 05/11/2016 | 4,799.3 | 4,812.19 | 4,760.36 | 4,760.69 |
| 05/12/2016 | 4,778.19 | 4,779.46 | 4,710.17 | 4,737.33 |
| 05/13/2016 | 4,731.07 | 4,759.29 | 4,708.26 | 4,717.68 |
| 05/16/2016 | 4,728.86 | 4,791.25 | 4,724.73 | 4,775.46 |
| 05/17/2016 | 4,768.85 | 4,776.15 | 4,703.39 | 4,715.73 |
| 05/18/2016 | 4,705.78 | 4,762.28 | 4,704.49 | 4,739.12 |
| 05/19/2016 | 4,717.36 | 4,735.27 | 4,678.38 | 4,712.53 |
| 05/20/2016 | 4,729.44 | 4,781.7 | 4,729 | 4,769.56 |
| 05/23/2016 | 4,771.57 | 4,792.64 | 4,763.91 | 4,765.78 |
| 05/24/2016 | 4,792.85 | 4,865.99 | 4,792.63 | 4,861.06 |
| 05/25/2016 | 4,877.18 | 4,905.45 | 4,872.42 | 4,894.89 |
| 05/26/2016 | 4,897.78 | 4,909.38 | 4,887.27 | 4,901.77 |
| 05/27/2016 | 4,904.05 | 4,933.5 | 4,902.5 | 4,933.5 |
| 05/31/2016 | 4,938.48 | 4,951.45 | 4,923.03 | 4,948.05 |
| 06/01/2016 | 4,928.97 | 4,958.98 | 4,923.2 | 4,952.25 |
| 06/02/2016 | 4,941.25 | 4,971.36 | 4,924.23 | 4,971.36 |
| 06/03/2016 | 4,958.1 | 4,958.65 | 4,909.21 | 4,942.52 |
| 06/06/2016 | 4,950.46 | 4,980.14 | 4,944.87 | 4,968.71 |
| 06/07/2016 | 4,972.13 | 4,979.38 | 4,960.28 | 4,961.75 |
| 06/08/2016 | 4,970.01 | 4,979.66 | 4,956.79 | 4,974.64 |
| 06/09/2016 | 4,954.15 | 4,965.49 | 4,940.55 | 4,958.62 |
| 06/10/2016 | 4,915.15 | 4,917.92 | 4,880.61 | 4,894.55 |
| 06/13/2016 | 4,868.51 | 4,894.85 | 4,844.94 | 4,848.44 |
| 06/14/2016 | 4,836.67 | 4,863.01 | 4,811.93 | 4,843.55 |
| 06/15/2016 | 4,855.08 | 4,868.16 | 4,830.33 | 4,834.93 |
| 06/16/2016 | 4,809.69 | 4,847.86 | 4,778.78 | 4,844.91 |
| 06/17/2016 | 4,835.02 | 4,835.02 | 4,792.34 | 4,800.34 |
| 06/20/2016 | 4,856.69 | 4,882.15 | 4,834.51 | 4,837.21 |
| 06/21/2016 | 4,845.08 | 4,852.19 | 4,826.59 | 4,843.763 |
| 06/22/2016 | 4,846.68 | 4,875.93 | 4,830 | 4,833.32 |
| 06/23/2016 | 4,872.19 | 4,910.04 | 4,859.4 | 4,910.04 |
| 06/24/2016 | 4,715.79 | 4,798.22 | 4,698.42 | 4,707.98 |
| 06/27/2016 | 4,664.43 | 4,665.04 | 4,574.25 | 4,594.44 |
| 06/28/2016 | 4,643.93 | 4,692.98 | 4,643.93 | 4,691.87 |
| 06/29/2016 | 4,732.93 | 4,787.59 | 4,732.34 | 4,779.25 |
| 06/30/2016 | 4,793.75 | 4,843.11 | 4,774.52 | 4,842.67 |
| 07/01/2016 | 4,837.18 | 4,880.17 | 4,837.17 | 4,862.57 |
| 07/05/2016 | 4,837.06 | 4,839.13 | 4,797.29 | 4,822.9 |
| 07/06/2016 | 4,799.32 | 4,861.05 | 4,786.01 | 4,859.16 |
| 07/07/2016 | 4,867.47 | 4,889.01 | 4,853.68 | 4,876.81 |
| 07/08/2016 | 4,906.66 | 4,959 | 4,901.27 | 4,956.76 |
| 07/11/2016 | 4,976.54 | 5,002.5 | 4,976.54 | 4,988.64 |
| 07/12/2016 | 5,017.99 | 5,032.1 | 5,009.68 | 5,022.82 |
| 07/13/2016 | 5,036.32 | 5,036.38 | 5,002.82 | 5,005.73 |
| 07/14/2016 | 5,041.95 | 5,045.18 | 5,025.15 | 5,034.06 |
| 07/15/2016 | 5,041.19 | 5,044.81 | 5,018.52 | 5,029.59 |
| 07/18/2016 | 5,034.99 | 5,063.53 | 5,030.13 | 5,055.78 |
| 07/19/2016 | 5,038.22 | 5,052.24 | 5,028.24 | 5,036.37 |
| 07/20/2016 | 5,061.6 | 5,098.25 | 5,053.92 | 5,089.93 |
| 07/21/2016 | 5,093.97 | 5,102.78 | 5,061.11 | 5,073.9 |
| 07/22/2016 | 5,078.12 | 5,103.52 | 5,064.11 | 5,100.16 |
| 07/25/2016 | 5,096.99 | 5,100.72 | 5,082.66 | 5,097.63 |
| 07/26/2016 | 5,095.61 | 5,122.3 | 5,084.18 | 5,110.05 |
| 07/27/2016 | 5,143.84 | 5,151.06 | 5,120.66 | 5,139.81 |
| 07/28/2016 | 5,144.82 | 5,160.16 | 5,130.75 | 5,154.98 |
| 07/29/2016 | 5,162.15 | 5,175.81 | 5,140.05 | 5,162.13 |
| 08/01/2016 | 5,167.42 | 5,199.13 | 5,158.93 | 5,184.2 |
| 08/02/2016 | 5,177.53 | 5,181.02 | 5,109.8 | 5,137.73 |
| 08/03/2016 | 5,133.24 | 5,159.74 | 5,128.44 | 5,159.74 |
| 08/04/2016 | 5,158.02 | 5,174 | 5,145.39 | 5,166.25 |
| 08/05/2016 | 5,190.71 | 5,227.23 | 5,186.25 | 5,221.12 |
| 08/08/2016 | 5,223.54 | 5,228.4 | 5,202.18 | 5,213.14 |
| 08/09/2016 | 5,216.21 | 5,238.54 | 5,214.95 | 5,225.48 |
| 08/10/2016 | 5,227.95 | 5,227.96 | 5,193.8 | 5,204.58 |
| 08/11/2016 | 5,222.15 | 5,235.29 | 5,211.25 | 5,228.4 |
| 08/12/2016 | 5,219.66 | 5,233.34 | 5,215.54 | 5,232.89 |
| 08/15/2016 | 5,242.18 | 5,271.36 | 5,241.14 | 5,262.02 |
| 08/16/2016 | 5,247.96 | 5,248.26 | 5,226.78 | 5,227.11 |
| 08/17/2016 | 5,228.44 | 5,230.09 | 5,197.23 | 5,228.66 |
| 08/18/2016 | 5,226.45 | 5,243.17 | 5,221.84 | 5,240.15 |
| 08/19/2016 | 5,229.87 | 5,245.81 | 5,217.65 | 5,238.38 |
| 08/22/2016 | 5,231.46 | 5,252.13 | 5,224.63 | 5,244.6 |
| 08/23/2016 | 5,265.78 | 5,275.74 | 5,257.9 | 5,260.08 |
| 08/24/2016 | 5,254.42 | 5,262.99 | 5,205.64 | 5,217.69 |
| 08/25/2016 | 5,207.61 | 5,230.59 | 5,201.64 | 5,212.2 |
| 08/26/2016 | 5,219.05 | 5,253.39 | 5,191.86 | 5,218.92 |
| 08/29/2016 | 5,223.8 | 5,245.12 | 5,222.34 | 5,232.33 |
| 08/30/2016 | 5,229.88 | 5,241.62 | 5,205.61 | 5,222.99 |
| 08/31/2016 | 5,216.42 | 5,219.89 | 5,191.18 | 5,213.22 |
| 09/01/2016 | 5,218.28 | 5,229.94 | 5,189.36 | 5,227.21 |
| 09/02/2016 | 5,249.66 | 5,263.39 | 5,231.02 | 5,249.9 |
| 09/06/2016 | 5,259.99 | 5,275.91 | 5,244 | 5,275.91 |
| 09/07/2016 | 5,274.23 | 5,287.61 | 5,261.92 | 5,283.93 |
| 09/08/2016 | 5,269.96 | 5,271.01 | 5,248.41 | 5,259.48 |
| 09/09/2016 | 5,217.95 | 5,225.93 | 5,125.91 | 5,125.91 |
| 09/12/2016 | 5,098.03 | 5,217.88 | 5,097.8 | 5,211.89 |
| 09/13/2016 | 5,181.14 | 5,195.03 | 5,131.27 | 5,155.25 |
| 09/14/2016 | 5,160.21 | 5,201.34 | 5,159.55 | 5,173.77 |
| 09/15/2016 | 5,178.1 | 5,254.78 | 5,176.25 | 5,249.69 |
| 09/16/2016 | 5,238.71 | 5,248.6 | 5,218.97 | 5,244.57 |
| 09/19/2016 | 5,263.55 | 5,281.07 | 5,222.91 | 5,235.03 |
| 09/20/2016 | 5,256.19 | 5,265.18 | 5,235.42 | 5,241.35 |
| 09/21/2016 | 5,263.65 | 5,299.4 | 5,233.94 | 5,295.18 |
| 09/22/2016 | 5,323.26 | 5,342.88 | 5,320.93 | 5,339.52 |
| 09/23/2016 | 5,327.43 | 5,329.71 | 5,301.63 | 5,305.75 |
| 09/26/2016 | 5,275.73 | 5,282.27 | 5,254.96 | 5,257.49 |
| 09/27/2016 | 5,254.18 | 5,306.81 | 5,251.32 | 5,305.71 |
| 09/28/2016 | 5,312.73 | 5,320.62 | 5,284.84 | 5,318.55 |
| 09/29/2016 | 5,311.31 | 5,317 | 5,254.52 | 5,269.15 |
| 09/30/2016 | 5,288.87 | 5,325.88 | 5,277.88 | 5,312 |
| 10/03/2016 | 5,300.29 | 5,308.6 | 5,281.95 | 5,300.87 |
| 10/04/2016 | 5,313.49 | 5,323.6 | 5,271.7 | 5,289.66 |
| 10/05/2016 | 5,305.28 | 5,330.81 | 5,304.06 | 5,316.02 |
| 10/06/2016 | 5,306.59 | 5,315.73 | 5,281.47 | 5,306.85 |
| 10/07/2016 | 5,314.92 | 5,315.65 | 5,266.8 | 5,292.4 |
| 10/10/2016 | 5,318.46 | 5,340.52 | 5,317.73 | 5,328.67 |
| 10/11/2016 | 5,321.82 | 5,321.82 | 5,227.43 | 5,246.79 |
| 10/12/2016 | 5,247.91 | 5,257.18 | 5,228.77 | 5,239.02 |
| 10/13/2016 | 5,200.3 | 5,228.26 | 5,169.76 | 5,213.33 |
| 10/14/2016 | 5,241.26 | 5,258.88 | 5,213.37 | 5,214.16 |
| 10/17/2016 | 5,213.69 | 5,219.98 | 5,196.03 | 5,199.82 |
| 10/18/2016 | 5,255.32 | 5,264.27 | 5,239.44 | 5,243.84 |
| 10/19/2016 | 5,240.33 | 5,253.83 | 5,234.25 | 5,246.41 |
| 10/20/2016 | 5,238.2 | 5,252.1 | 5,216.04 | 5,241.83 |
| 10/21/2016 | 5,238.65 | 5,259.13 | 5,225.76 | 5,257.4 |
| 10/24/2016 | 5,290.31 | 5,311.5 | 5,289.23 | 5,309.83 |
| 10/25/2016 | 5,306.47 | 5,310.27 | 5,278.57 | 5,283.4 |
| 10/26/2016 | 5,256.4 | 5,280.85 | 5,237.05 | 5,250.27 |
| 10/27/2016 | 5,272.19 | 5,274.12 | 5,211.75 | 5,215.97 |
| 10/28/2016 | 5,203.7 | 5,232.35 | 5,178.76 | 5,190.1 |
| 10/31/2016 | 5,205.09 | 5,206.7 | 5,186.56 | 5,189.13 |
| 11/01/2016 | 5,199.77 | 5,201.13 | 5,112.32 | 5,153.58 |
| 11/02/2016 | 5,147.28 | 5,156.7 | 5,097.56 | 5,105.57 |
| 11/03/2016 | 5,104.7 | 5,115.06 | 5,053.52 | 5,058.41 |
| 11/04/2016 | 5,034.41 | 5,087.51 | 5,034.41 | 5,046.37 |
| 11/07/2016 | 5,128.99 | 5,169.41 | 5,122.77 | 5,166.17 |
| 11/08/2016 | 5,154.99 | 5,214.17 | 5,145.3 | 5,193.49 |
| 11/09/2016 | 5,143.86 | 5,258.99 | 5,143.86 | 5,251.07 |
| 11/10/2016 | 5,283.48 | 5,302.68 | 5,145.32 | 5,208.8 |
| 11/11/2016 | 5,191.82 | 5,241.08 | 5,179.64 | 5,237.11 |
| 11/14/2016 | 5,246.33 | 5,247.17 | 5,192.04 | 5,218.4 |
| 11/15/2016 | 5,241.35 | 5,287.06 | 5,236.25 | 5,275.62 |
| 11/16/2016 | 5,253.74 | 5,299.63 | 5,251.88 | 5,294.58 |
| 11/17/2016 | 5,295.07 | 5,334.05 | 5,288.16 | 5,333.97 |
| 11/18/2016 | 5,340.97 | 5,346.8 | 5,315.53 | 5,321.51 |
| 11/21/2016 | 5,336.78 | 5,369.83 | 5,334.16 | 5,368.86 |
| 11/22/2016 | 5,384.75 | 5,392.26 | 5,365.6 | 5,386.35 |
| 11/23/2016 | 5,366.55 | 5,380.68 | 5,350.68 | 5,380.68 |
| 11/25/2016 | 5,388.49 | 5,398.92 | 5,379.28 | 5,398.92 |
| 11/28/2016 | 5,387.92 | 5,396.27 | 5,364.91 | 5,368.81 |
| 11/29/2016 | 5,370.98 | 5,403.86 | 5,360.56 | 5,379.92 |
| 11/30/2016 | 5,391.35 | 5,393.15 | 5,323.68 | 5,323.68 |
| 12/01/2016 | 5,323.88 | 5,326.34 | 5,238.21 | 5,251.11 |
| 12/02/2016 | 5,249.02 | 5,274.54 | 5,239.27 | 5,255.65 |
| 12/05/2016 | 5,283.58 | 5,321.09 | 5,269.57 | 5,308.89 |
| 12/06/2016 | 5,317.74 | 5,333.99 | 5,299.94 | 5,333 |
| 12/07/2016 | 5,322.67 | 5,397.93 | 5,307.31 | 5,393.76 |
| 12/08/2016 | 5,394.15 | 5,425.52 | 5,389.1 | 5,417.36 |
| 12/09/2016 | 5,436.11 | 5,450.16 | 5,427.12 | 5,444.5 |
| 12/12/2016 | 5,428.22 | 5,434.9 | 5,394.42 | 5,412.54 |
| 12/13/2016 | 5,433.57 | 5,486.75 | 5,430.72 | 5,463.83 |
| 12/14/2016 | 5,465.69 | 5,476.25 | 5,425.73 | 5,436.67 |
| 12/15/2016 | 5,443.51 | 5,485.12 | 5,439.39 | 5,456.85 |
| 12/16/2016 | 5,467.82 | 5,474.58 | 5,426.01 | 5,437.16 |
| 12/19/2016 | 5,441.2 | 5,483.42 | 5,436.54 | 5,457.44 |
| 12/20/2016 | 5,473.53 | 5,489.47 | 5,471.71 | 5,483.94 |
| 12/21/2016 | 5,482.63 | 5,486.26 | 5,465.31 | 5,471.43 |
| 12/22/2016 | 5,472.01 | 5,472.01 | 5,432.77 | 5,447.42 |
| 12/23/2016 | 5,441.76 | 5,462.69 | 5,441.76 | 5,462.69 |
| 12/27/2016 | 5,470.76 | 5,512.37 | 5,469.61 | 5,487.44 |
| 12/28/2016 | 5,497.44 | 5,498.91 | 5,434.7 | 5,438.56 |
| 12/29/2016 | 5,437.51 | 5,450.63 | 5,415.18 | 5,432.09 |
| 12/30/2016 | 5,440.17 | 5,441.9 | 5,371.89 | 5,383.12 |