^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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,233.1937
CLOSE 6,235.2989
Low
LOW 5,397.99
High
HIGH 7,003.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 5,425.62 | 5,452.57 | 5,397.99 | 5,429.08 |
| 01/04/2017 | 5,440.91 | 5,482.35 | 5,440.24 | 5,477 |
| 01/05/2017 | 5,474.39 | 5,495.85 | 5,464.36 | 5,487.94 |
| 01/06/2017 | 5,499.08 | 5,536.52 | 5,482.81 | 5,521.06 |
| 01/09/2017 | 5,527.58 | 5,541.08 | 5,517.14 | 5,531.82 |
| 01/10/2017 | 5,536.54 | 5,564.25 | 5,528.11 | 5,551.82 |
| 01/11/2017 | 5,550.72 | 5,564.08 | 5,524.03 | 5,563.65 |
| 01/12/2017 | 5,542.56 | 5,550.67 | 5,496.82 | 5,547.49 |
| 01/13/2017 | 5,557.57 | 5,584.26 | 5,557.2 | 5,574.12 |
| 01/17/2017 | 5,555.16 | 5,557.05 | 5,527.22 | 5,538.73 |
| 01/18/2017 | 5,546.94 | 5,555.98 | 5,534.77 | 5,555.65 |
| 01/19/2017 | 5,560.61 | 5,571.53 | 5,528.37 | 5,540.08 |
| 01/20/2017 | 5,556.87 | 5,574.35 | 5,542.23 | 5,555.33 |
| 01/23/2017 | 5,546.64 | 5,564.14 | 5,522.69 | 5,552.94 |
| 01/24/2017 | 5,568.27 | 5,606.53 | 5,558.49 | 5,600.96 |
| 01/25/2017 | 5,635.86 | 5,658.59 | 5,634.33 | 5,656.34 |
| 01/26/2017 | 5,666.28 | 5,669.61 | 5,647.65 | 5,655.18 |
| 01/27/2017 | 5,664.88 | 5,667.45 | 5,643.9 | 5,660.78 |
| 01/30/2017 | 5,635.86 | 5,636.09 | 5,578.76 | 5,613.71 |
| 01/31/2017 | 5,592.87 | 5,615.15 | 5,576.09 | 5,614.79 |
| 02/01/2017 | 5,654.51 | 5,662.11 | 5,621.03 | 5,642.65 |
| 02/02/2017 | 5,627.15 | 5,656.01 | 5,616.4 | 5,636.2 |
| 02/03/2017 | 5,650.73 | 5,666.84 | 5,647.58 | 5,666.77 |
| 02/06/2017 | 5,656.95 | 5,668.2 | 5,650.26 | 5,663.55 |
| 02/07/2017 | 5,674.86 | 5,689.6 | 5,664.82 | 5,674.22 |
| 02/08/2017 | 5,662.95 | 5,686.96 | 5,649.39 | 5,682.45 |
| 02/09/2017 | 5,688.02 | 5,722.71 | 5,685.15 | 5,715.18 |
| 02/10/2017 | 5,726.17 | 5,743.43 | 5,717.42 | 5,734.13 |
| 02/13/2017 | 5,753.19 | 5,770.99 | 5,751.92 | 5,763.96 |
| 02/14/2017 | 5,756.51 | 5,783.09 | 5,748.74 | 5,782.57 |
| 02/15/2017 | 5,777.9 | 5,821.95 | 5,776.7 | 5,819.44 |
| 02/16/2017 | 5,823.01 | 5,835.15 | 5,796.71 | 5,814.9 |
| 02/17/2017 | 5,807.31 | 5,838.58 | 5,800.8 | 5,838.58 |
| 02/21/2017 | 5,850.2 | 5,867.89 | 5,847.5 | 5,865.95 |
| 02/22/2017 | 5,857.56 | 5,864.41 | 5,848.28 | 5,860.63 |
| 02/23/2017 | 5,866.82 | 5,866.96 | 5,809.55 | 5,835.51 |
| 02/24/2017 | 5,802.33 | 5,845.31 | 5,800.55 | 5,845.31 |
| 02/27/2017 | 5,835.04 | 5,861.9 | 5,827 | 5,861.9 |
| 02/28/2017 | 5,852.79 | 5,855.07 | 5,817.22 | 5,825.44 |
| 03/01/2017 | 5,874.86 | 5,911.79 | 5,865.79 | 5,904.03 |
| 03/02/2017 | 5,897.01 | 5,897.01 | 5,856.3 | 5,861.22 |
| 03/03/2017 | 5,854.27 | 5,870.75 | 5,841.47 | 5,870.75 |
| 03/06/2017 | 5,846.42 | 5,857.74 | 5,827.46 | 5,849.17 |
| 03/07/2017 | 5,836.12 | 5,859.77 | 5,826.32 | 5,833.93 |
| 03/08/2017 | 5,838.44 | 5,860.63 | 5,832.63 | 5,837.55 |
| 03/09/2017 | 5,834.67 | 5,852.54 | 5,812.08 | 5,838.81 |
| 03/10/2017 | 5,867.16 | 5,872.6 | 5,835.44 | 5,861.73 |
| 03/13/2017 | 5,863.48 | 5,877.43 | 5,860.83 | 5,875.78 |
| 03/14/2017 | 5,860.07 | 5,860.5 | 5,831.88 | 5,856.82 |
| 03/15/2017 | 5,869.97 | 5,911.2 | 5,858.16 | 5,900.05 |
| 03/16/2017 | 5,907.86 | 5,911.48 | 5,887.24 | 5,900.76 |
| 03/17/2017 | 5,898.58 | 5,912.61 | 5,890.42 | 5,901 |
| 03/20/2017 | 5,898.81 | 5,915.12 | 5,888.12 | 5,901.53 |
| 03/21/2017 | 5,923.42 | 5,928.06 | 5,790.73 | 5,793.83 |
| 03/22/2017 | 5,790.59 | 5,825.67 | 5,781.8 | 5,821.64 |
| 03/23/2017 | 5,812.31 | 5,842.82 | 5,806.98 | 5,817.69 |
| 03/24/2017 | 5,839.33 | 5,858.95 | 5,807.83 | 5,828.74 |
| 03/27/2017 | 5,776.33 | 5,849.2 | 5,769.39 | 5,840.37 |
| 03/28/2017 | 5,836.5 | 5,888.7 | 5,828.86 | 5,875.14 |
| 03/29/2017 | 5,875.35 | 5,900.87 | 5,870.93 | 5,897.55 |
| 03/30/2017 | 5,896.15 | 5,916.77 | 5,894 | 5,914.34 |
| 03/31/2017 | 5,905.63 | 5,927.81 | 5,901.77 | 5,911.74 |
| 04/03/2017 | 5,917.32 | 5,928.93 | 5,867.73 | 5,894.68 |
| 04/04/2017 | 5,878.76 | 5,901.39 | 5,878.76 | 5,898.61 |
| 04/05/2017 | 5,911.92 | 5,936.39 | 5,856.26 | 5,864.48 |
| 04/06/2017 | 5,870.52 | 5,889.58 | 5,856.22 | 5,878.95 |
| 04/07/2017 | 5,873.94 | 5,892.07 | 5,855.51 | 5,877.81 |
| 04/10/2017 | 5,883.43 | 5,907.85 | 5,865.56 | 5,880.93 |
| 04/11/2017 | 5,871.16 | 5,878.94 | 5,819.29 | 5,866.77 |
| 04/12/2017 | 5,863.59 | 5,868.09 | 5,830.44 | 5,836.16 |
| 04/13/2017 | 5,828.37 | 5,856.54 | 5,805.15 | 5,805.15 |
| 04/17/2017 | 5,821.55 | 5,856.79 | 5,818.2 | 5,856.79 |
| 04/18/2017 | 5,838.59 | 5,860.04 | 5,828.57 | 5,849.47 |
| 04/19/2017 | 5,874.43 | 5,894.67 | 5,856.34 | 5,863.03 |
| 04/20/2017 | 5,887.87 | 5,926.23 | 5,880.2 | 5,916.78 |
| 04/21/2017 | 5,919.02 | 5,919.23 | 5,899.43 | 5,910.52 |
| 04/24/2017 | 5,979.96 | 5,989.92 | 5,970.25 | 5,983.82 |
| 04/25/2017 | 6,004.16 | 6,036.02 | 6,002.65 | 6,025.49 |
| 04/26/2017 | 6,028.12 | 6,040.89 | 6,021.72 | 6,025.23 |
| 04/27/2017 | 6,038.47 | 6,050.7 | 6,031.59 | 6,048.94 |
| 04/28/2017 | 6,072.87 | 6,074.04 | 6,040.71 | 6,047.61 |
| 05/01/2017 | 6,067.56 | 6,100.73 | 6,061.35 | 6,091.6 |
| 05/02/2017 | 6,102.51 | 6,102.72 | 6,081.56 | 6,095.37 |
| 05/03/2017 | 6,075.04 | 6,076.96 | 6,053.28 | 6,072.55 |
| 05/04/2017 | 6,075.06 | 6,080.82 | 6,054.33 | 6,075.34 |
| 05/05/2017 | 6,091.69 | 6,100.76 | 6,067.16 | 6,100.76 |
| 05/08/2017 | 6,100.66 | 6,106.12 | 6,083.06 | 6,102.66 |
| 05/09/2017 | 6,111.82 | 6,133 | 6,107.59 | 6,120.59 |
| 05/10/2017 | 6,121.64 | 6,131.64 | 6,103.87 | 6,129.14 |
| 05/11/2017 | 6,110.05 | 6,120.2 | 6,075.68 | 6,115.96 |
| 05/12/2017 | 6,119.27 | 6,122.84 | 6,105.42 | 6,121.23 |
| 05/15/2017 | 6,128.11 | 6,153.04 | 6,124.79 | 6,149.67 |
| 05/16/2017 | 6,160.52 | 6,170.16 | 6,139.1 | 6,169.87 |
| 05/17/2017 | 6,108.62 | 6,122.87 | 6,009.48 | 6,011.24 |
| 05/18/2017 | 5,998.46 | 6,073.45 | 5,996.81 | 6,055.13 |
| 05/19/2017 | 6,070.23 | 6,106.55 | 6,070.23 | 6,083.7 |
| 05/22/2017 | 6,098.25 | 6,135.92 | 6,097.24 | 6,133.62 |
| 05/23/2017 | 6,149.55 | 6,150.91 | 6,121.79 | 6,138.71 |
| 05/24/2017 | 6,154.18 | 6,166.09 | 6,139.33 | 6,163.02 |
| 05/25/2017 | 6,183.02 | 6,217.34 | 6,174.52 | 6,205.26 |
| 05/26/2017 | 6,207.04 | 6,211.52 | 6,196.66 | 6,210.19 |
| 05/30/2017 | 6,204.18 | 6,217.13 | 6,200.41 | 6,203.19 |
| 05/31/2017 | 6,221.63 | 6,221.99 | 6,164.07 | 6,198.52 |
| 06/01/2017 | 6,215.91 | 6,247.07 | 6,200.45 | 6,246.83 |
| 06/02/2017 | 6,261.59 | 6,308.76 | 6,253.77 | 6,305.8 |
| 06/05/2017 | 6,305.47 | 6,310.62 | 6,292.14 | 6,295.68 |
| 06/06/2017 | 6,281.88 | 6,304.21 | 6,269.86 | 6,275.06 |
| 06/07/2017 | 6,290.44 | 6,302.78 | 6,267.18 | 6,297.38 |
| 06/08/2017 | 6,311.73 | 6,324.06 | 6,282.93 | 6,321.76 |
| 06/09/2017 | 6,330.25 | 6,341.7 | 6,137.68 | 6,207.92 |
| 06/12/2017 | 6,153.56 | 6,183.81 | 6,110.66 | 6,175.46 |
| 06/13/2017 | 6,206.12 | 6,226.41 | 6,180.04 | 6,220.37 |
| 06/14/2017 | 6,237.46 | 6,237.53 | 6,153.55 | 6,194.89 |
| 06/15/2017 | 6,127.05 | 6,170.15 | 6,107.85 | 6,165.5 |
| 06/16/2017 | 6,154.28 | 6,161.56 | 6,125.5 | 6,151.76 |
| 06/19/2017 | 6,196.85 | 6,243.31 | 6,194 | 6,239.01 |
| 06/20/2017 | 6,229.62 | 6,234.01 | 6,186.94 | 6,188.03 |
| 06/21/2017 | 6,202.75 | 6,236.66 | 6,200.86 | 6,233.95 |
| 06/22/2017 | 6,239.15 | 6,257.68 | 6,221.96 | 6,236.69 |
| 06/23/2017 | 6,234.35 | 6,269.37 | 6,218.78 | 6,265.25 |
| 06/26/2017 | 6,292.73 | 6,303.45 | 6,233.43 | 6,247.15 |
| 06/27/2017 | 6,227.9 | 6,234.32 | 6,146.62 | 6,146.62 |
| 06/28/2017 | 6,173.1 | 6,238.29 | 6,144.8 | 6,234.41 |
| 06/29/2017 | 6,215.49 | 6,216.6 | 6,087.81 | 6,144.35 |
| 06/30/2017 | 6,166.84 | 6,170.63 | 6,129.04 | 6,140.42 |
| 07/03/2017 | 6,173.29 | 6,177.36 | 6,106.12 | 6,110.06 |
| 07/05/2017 | 6,122.06 | 6,163.62 | 6,100.42 | 6,150.86 |
| 07/06/2017 | 6,109.6 | 6,127.98 | 6,081.96 | 6,089.46 |
| 07/07/2017 | 6,111.21 | 6,164.94 | 6,111.21 | 6,153.08 |
| 07/10/2017 | 6,156.03 | 6,191.27 | 6,141.83 | 6,176.39 |
| 07/11/2017 | 6,171.25 | 6,200.58 | 6,149.87 | 6,193.3 |
| 07/12/2017 | 6,238.9 | 6,265.64 | 6,236.82 | 6,261.17 |
| 07/13/2017 | 6,269.1 | 6,281.45 | 6,251.26 | 6,274.44 |
| 07/14/2017 | 6,289.08 | 6,321.76 | 6,278.7 | 6,312.47 |
| 07/17/2017 | 6,320.35 | 6,330.97 | 6,307.34 | 6,314.43 |
| 07/18/2017 | 6,304.82 | 6,344.55 | 6,291.07 | 6,344.31 |
| 07/19/2017 | 6,363.24 | 6,387.73 | 6,362.19 | 6,385.04 |
| 07/20/2017 | 6,396.46 | 6,398.26 | 6,365.68 | 6,390 |
| 07/21/2017 | 6,383.05 | 6,388.78 | 6,365.12 | 6,387.75 |
| 07/24/2017 | 6,387.82 | 6,417.7 | 6,380.61 | 6,410.81 |
| 07/25/2017 | 6,407.59 | 6,425.45 | 6,396.87 | 6,412.17 |
| 07/26/2017 | 6,425.93 | 6,432.38 | 6,416.3 | 6,422.75 |
| 07/27/2017 | 6,459.76 | 6,460.84 | 6,318.62 | 6,382.19 |
| 07/28/2017 | 6,350.27 | 6,379.7 | 6,337.22 | 6,374.68 |
| 07/31/2017 | 6,394.69 | 6,396.59 | 6,338.79 | 6,348.12 |
| 08/01/2017 | 6,372.16 | 6,375.75 | 6,345.75 | 6,362.94 |
| 08/02/2017 | 6,393.1 | 6,394.21 | 6,313.43 | 6,362.65 |
| 08/03/2017 | 6,366.24 | 6,368.53 | 6,331.14 | 6,340.34 |
| 08/04/2017 | 6,350.79 | 6,361.49 | 6,329.73 | 6,351.56 |
| 08/07/2017 | 6,361.06 | 6,386.03 | 6,356.23 | 6,383.77 |
| 08/08/2017 | 6,373.33 | 6,423.35 | 6,355.88 | 6,370.46 |
| 08/09/2017 | 6,322.92 | 6,355.04 | 6,309.44 | 6,352.33 |
| 08/10/2017 | 6,312.65 | 6,318.28 | 6,214.41 | 6,216.87 |
| 08/11/2017 | 6,222.18 | 6,266.89 | 6,216.19 | 6,256.56 |
| 08/14/2017 | 6,306.11 | 6,346.83 | 6,305.55 | 6,340.23 |
| 08/15/2017 | 6,350.51 | 6,350.74 | 6,324.75 | 6,333.01 |
| 08/16/2017 | 6,348.11 | 6,374.56 | 6,330.27 | 6,345.11 |
| 08/17/2017 | 6,322.72 | 6,334.23 | 6,221.91 | 6,221.91 |
| 08/18/2017 | 6,222.46 | 6,254.22 | 6,193.38 | 6,216.53 |
| 08/21/2017 | 6,216.32 | 6,226.93 | 6,177.19 | 6,213.13 |
| 08/22/2017 | 6,241.21 | 6,302.84 | 6,241.21 | 6,297.48 |
| 08/23/2017 | 6,263.47 | 6,291.3 | 6,263.29 | 6,278.41 |
| 08/24/2017 | 6,294.82 | 6,302.85 | 6,244.57 | 6,271.33 |
| 08/25/2017 | 6,293.81 | 6,308.72 | 6,257.1 | 6,265.64 |
| 08/28/2017 | 6,286.01 | 6,292.26 | 6,267.85 | 6,283.02 |
| 08/29/2017 | 6,228.9 | 6,311.26 | 6,228.73 | 6,301.89 |
| 08/30/2017 | 6,308.68 | 6,374.47 | 6,303.57 | 6,368.31 |
| 08/31/2017 | 6,385.8 | 6,435.27 | 6,383.58 | 6,428.66 |
| 09/01/2017 | 6,442.17 | 6,449.65 | 6,417.87 | 6,435.33 |
| 09/05/2017 | 6,414.82 | 6,426.51 | 6,334.59 | 6,375.57 |
| 09/06/2017 | 6,394.35 | 6,407.4 | 6,356.2 | 6,393.31 |
| 09/07/2017 | 6,402.94 | 6,413.07 | 6,379.81 | 6,397.87 |
| 09/08/2017 | 6,389.65 | 6,391.41 | 6,354.96 | 6,360.19 |
| 09/11/2017 | 6,411.18 | 6,439.11 | 6,410.71 | 6,432.26 |
| 09/12/2017 | 6,448.81 | 6,455.02 | 6,429.54 | 6,454.28 |
| 09/13/2017 | 6,440.72 | 6,460.42 | 6,433.2 | 6,460.19 |
| 09/14/2017 | 6,439.46 | 6,455.32 | 6,424.04 | 6,429.08 |
| 09/15/2017 | 6,426.16 | 6,464.27 | 6,419.65 | 6,448.47 |
| 09/18/2017 | 6,460.1 | 6,477.77 | 6,438.41 | 6,454.64 |
| 09/19/2017 | 6,465.57 | 6,467.79 | 6,446.75 | 6,461.32 |
| 09/20/2017 | 6,459.74 | 6,466.05 | 6,414.23 | 6,456.04 |
| 09/21/2017 | 6,448.57 | 6,448.57 | 6,405.3 | 6,422.69 |
| 09/22/2017 | 6,401.44 | 6,429.54 | 6,400.81 | 6,426.92 |
| 09/25/2017 | 6,403.11 | 6,408.05 | 6,343.96 | 6,370.59 |
| 09/26/2017 | 6,391.85 | 6,405 | 6,364.57 | 6,380.16 |
| 09/27/2017 | 6,414.37 | 6,472.65 | 6,405.36 | 6,453.26 |
| 09/28/2017 | 6,437.96 | 6,456.23 | 6,427.66 | 6,453.45 |
| 09/29/2017 | 6,461.28 | 6,497.98 | 6,454.86 | 6,495.96 |
| 10/02/2017 | 6,506.08 | 6,527.22 | 6,484.14 | 6,516.72 |
| 10/03/2017 | 6,523.74 | 6,532.18 | 6,509.71 | 6,531.71 |
| 10/04/2017 | 6,521.96 | 6,546.46 | 6,513.12 | 6,534.63 |
| 10/05/2017 | 6,552.87 | 6,587.21 | 6,547.65 | 6,585.36 |
| 10/06/2017 | 6,566.95 | 6,590.18 | 6,566.84 | 6,590.18 |
| 10/09/2017 | 6,597.37 | 6,599.34 | 6,572.44 | 6,579.73 |
| 10/10/2017 | 6,602.49 | 6,608.3 | 6,561.78 | 6,587.25 |
| 10/11/2017 | 6,586.73 | 6,604.21 | 6,577.99 | 6,603.55 |
| 10/12/2017 | 6,594.76 | 6,613.5 | 6,586.32 | 6,591.51 |
| 10/13/2017 | 6,613.21 | 6,616.58 | 6,602.2 | 6,605.8 |
| 10/16/2017 | 6,622.55 | 6,632.5 | 6,607.03 | 6,624 |
| 10/17/2017 | 6,621.42 | 6,628.6 | 6,613.21 | 6,623.66 |
| 10/18/2017 | 6,634.26 | 6,635.52 | 6,613.55 | 6,624.22 |
| 10/19/2017 | 6,583.7 | 6,605.29 | 6,558.53 | 6,605.07 |
| 10/20/2017 | 6,633.37 | 6,640.03 | 6,622.92 | 6,629.05 |
| 10/23/2017 | 6,641.57 | 6,641.57 | 6,581.15 | 6,586.83 |
| 10/24/2017 | 6,598.6 | 6,611.9 | 6,582.06 | 6,598.43 |
| 10/25/2017 | 6,587.22 | 6,600.64 | 6,517.93 | 6,563.89 |
| 10/26/2017 | 6,567.59 | 6,582.76 | 6,550.03 | 6,556.77 |
| 10/27/2017 | 6,635.03 | 6,708.13 | 6,625.78 | 6,701.26 |
| 10/30/2017 | 6,693.77 | 6,727.39 | 6,677.15 | 6,698.96 |
| 10/31/2017 | 6,713.71 | 6,737.75 | 6,705.79 | 6,727.67 |
| 11/01/2017 | 6,758.64 | 6,759.66 | 6,691.48 | 6,716.53 |
| 11/02/2017 | 6,709.39 | 6,719.97 | 6,677.55 | 6,714.94 |
| 11/03/2017 | 6,737.09 | 6,765.14 | 6,712.93 | 6,764.44 |
| 11/06/2017 | 6,763.3 | 6,790.67 | 6,763.17 | 6,786.44 |
| 11/07/2017 | 6,785.44 | 6,795.52 | 6,750.35 | 6,767.78 |
| 11/08/2017 | 6,764.85 | 6,791.65 | 6,753.34 | 6,789.12 |
| 11/09/2017 | 6,737.45 | 6,758.93 | 6,687.28 | 6,750.05 |
| 11/10/2017 | 6,736.39 | 6,757.34 | 6,727.35 | 6,750.94 |
| 11/13/2017 | 6,727.39 | 6,766.3 | 6,723.43 | 6,757.6 |
| 11/14/2017 | 6,733.87 | 6,743.63 | 6,709.27 | 6,737.87 |
| 11/15/2017 | 6,700.68 | 6,725.32 | 6,667.31 | 6,706.21 |
| 11/16/2017 | 6,742.33 | 6,806.67 | 6,742.33 | 6,793.29 |
| 11/17/2017 | 6,794.45 | 6,797.75 | 6,777.43 | 6,782.79 |
| 11/20/2017 | 6,789.28 | 6,795.83 | 6,779.49 | 6,790.71 |
| 11/21/2017 | 6,820.55 | 6,862.66 | 6,820.02 | 6,862.48 |
| 11/22/2017 | 6,869.53 | 6,874.52 | 6,859.28 | 6,867.36 |
| 11/24/2017 | 6,878.11 | 6,890.02 | 6,873.74 | 6,889.16 |
| 11/27/2017 | 6,889.91 | 6,897.43 | 6,867.89 | 6,878.52 |
| 11/28/2017 | 6,893.72 | 6,914.19 | 6,866.21 | 6,912.36 |
| 11/29/2017 | 6,907.28 | 6,908.33 | 6,793.95 | 6,824.39 |
| 11/30/2017 | 6,852.8 | 6,888.65 | 6,838.48 | 6,873.97 |
| 12/01/2017 | 6,844.04 | 6,872.17 | 6,737.16 | 6,847.59 |
| 12/04/2017 | 6,897.13 | 6,899.23 | 6,770.69 | 6,775.37 |
| 12/05/2017 | 6,759.14 | 6,836.45 | 6,752.32 | 6,762.21 |
| 12/06/2017 | 6,742.07 | 6,787.42 | 6,734.13 | 6,776.38 |
| 12/07/2017 | 6,785.74 | 6,829.29 | 6,778.2 | 6,812.84 |
| 12/08/2017 | 6,859.95 | 6,870.48 | 6,831.61 | 6,840.08 |
| 12/11/2017 | 6,847.64 | 6,879.8 | 6,844.88 | 6,875.08 |
| 12/12/2017 | 6,872.71 | 6,884.8 | 6,856.3 | 6,862.32 |
| 12/13/2017 | 6,880.41 | 6,897.62 | 6,871.87 | 6,875.8 |
| 12/14/2017 | 6,887.38 | 6,901.13 | 6,851.63 | 6,856.53 |
| 12/15/2017 | 6,871.55 | 6,945.82 | 6,871.45 | 6,936.58 |
| 12/18/2017 | 6,980.4 | 7,003.89 | 6,975.54 | 6,994.76 |
| 12/19/2017 | 6,991.25 | 6,995.88 | 6,951.49 | 6,963.85 |
| 12/20/2017 | 6,991.25 | 6,991.25 | 6,935.42 | 6,960.96 |
| 12/21/2017 | 6,972.88 | 6,992.63 | 6,961.21 | 6,965.36 |
| 12/22/2017 | 6,958.02 | 6,962.26 | 6,944.44 | 6,959.96 |
| 12/26/2017 | 6,928.92 | 6,942.14 | 6,915.56 | 6,936.25 |
| 12/27/2017 | 6,941.45 | 6,955.38 | 6,931.34 | 6,939.34 |
| 12/28/2017 | 6,953.38 | 6,954.8 | 6,936.75 | 6,950.16 |
| 12/29/2017 | 6,952.61 | 6,954.98 | 6,903.39 | 6,903.39 |