^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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7,934.9185
CLOSE 7,940.1293
Low
LOW 6,457.13
High
HIGH 9,052
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 6,506.91 | 6,693.71 | 6,506.88 | 6,665.94 |
| 01/03/2019 | 6,584.77 | 6,600.21 | 6,457.13 | 6,463.5 |
| 01/04/2019 | 6,567.14 | 6,760.69 | 6,554.24 | 6,738.86 |
| 01/07/2019 | 6,757.53 | 6,855.6 | 6,741.4 | 6,823.47 |
| 01/08/2019 | 6,893.44 | 6,909.58 | 6,795.86 | 6,897 |
| 01/09/2019 | 6,923.06 | 6,985.22 | 6,899.56 | 6,957.08 |
| 01/10/2019 | 6,908.65 | 6,991.37 | 6,877.08 | 6,986.07 |
| 01/11/2019 | 6,947.46 | 6,975.65 | 6,933.6 | 6,971.48 |
| 01/14/2019 | 6,908.03 | 6,936.22 | 6,887.48 | 6,905.92 |
| 01/15/2019 | 6,931.39 | 7,025.85 | 6,928.12 | 7,023.83 |
| 01/16/2019 | 7,033.75 | 7,079.63 | 7,028.12 | 7,034.69 |
| 01/17/2019 | 7,010.13 | 7,113.95 | 7,003.62 | 7,084.46 |
| 01/18/2019 | 7,134.09 | 7,185.38 | 7,096.62 | 7,157.23 |
| 01/22/2019 | 7,109.57 | 7,110.16 | 6,979.81 | 7,020.36 |
| 01/23/2019 | 7,061.65 | 7,084.85 | 6,953.23 | 7,025.77 |
| 01/24/2019 | 7,042.25 | 7,078.96 | 7,029.95 | 7,073.46 |
| 01/25/2019 | 7,128.18 | 7,174.56 | 7,111.09 | 7,164.86 |
| 01/28/2019 | 7,075.01 | 7,086.3 | 7,034.25 | 7,085.68 |
| 01/29/2019 | 7,087.49 | 7,092.29 | 7,011.47 | 7,028.29 |
| 01/30/2019 | 7,094.79 | 7,201.31 | 7,065.57 | 7,183.08 |
| 01/31/2019 | 7,208.17 | 7,303.12 | 7,205.95 | 7,281.74 |
| 02/01/2019 | 7,256.37 | 7,299.94 | 7,243.41 | 7,263.87 |
| 02/04/2019 | 7,266.28 | 7,348.23 | 7,261.07 | 7,347.54 |
| 02/05/2019 | 7,356.34 | 7,408.68 | 7,355.36 | 7,402.08 |
| 02/06/2019 | 7,400.44 | 7,410.77 | 7,346.72 | 7,375.28 |
| 02/07/2019 | 7,316.5 | 7,336.74 | 7,235.05 | 7,288.35 |
| 02/08/2019 | 7,232.3 | 7,299.44 | 7,225.14 | 7,298.2 |
| 02/11/2019 | 7,327.37 | 7,343.56 | 7,290.03 | 7,307.9 |
| 02/12/2019 | 7,358.85 | 7,419.43 | 7,349.8 | 7,414.62 |
| 02/13/2019 | 7,437.46 | 7,461.66 | 7,413.84 | 7,420.38 |
| 02/14/2019 | 7,390.25 | 7,454.42 | 7,375.71 | 7,426.95 |
| 02/15/2019 | 7,468.57 | 7,477.28 | 7,440.26 | 7,472.41 |
| 02/19/2019 | 7,450.75 | 7,507.79 | 7,450.27 | 7,486.77 |
| 02/20/2019 | 7,490.31 | 7,513.7 | 7,455.25 | 7,489.07 |
| 02/21/2019 | 7,475.41 | 7,485.75 | 7,430.89 | 7,459.71 |
| 02/22/2019 | 7,481.63 | 7,527.54 | 7,479.01 | 7,527.54 |
| 02/25/2019 | 7,585.3 | 7,602.69 | 7,551.61 | 7,554.46 |
| 02/26/2019 | 7,535.29 | 7,573.22 | 7,524.31 | 7,549.3 |
| 02/27/2019 | 7,526.42 | 7,562.29 | 7,485.39 | 7,554.51 |
| 02/28/2019 | 7,533.31 | 7,561.9 | 7,516.48 | 7,532.53 |
| 03/01/2019 | 7,587.45 | 7,603.04 | 7,540.75 | 7,595.35 |
| 03/04/2019 | 7,636.62 | 7,643.66 | 7,501.56 | 7,577.57 |
| 03/05/2019 | 7,582.29 | 7,598.66 | 7,543.54 | 7,576.36 |
| 03/06/2019 | 7,575.38 | 7,579.02 | 7,499.87 | 7,505.92 |
| 03/07/2019 | 7,483.79 | 7,489.08 | 7,397.19 | 7,421.46 |
| 03/08/2019 | 7,334.35 | 7,411.52 | 7,332.92 | 7,408.14 |
| 03/11/2019 | 7,442.56 | 7,558.23 | 7,442.4 | 7,558.06 |
| 03/12/2019 | 7,571.85 | 7,611.13 | 7,560.46 | 7,591.03 |
| 03/13/2019 | 7,621.38 | 7,677.07 | 7,619.46 | 7,643.41 |
| 03/14/2019 | 7,644.79 | 7,653.1 | 7,627.02 | 7,630.91 |
| 03/15/2019 | 7,658.41 | 7,714.96 | 7,652.04 | 7,688.53 |
| 03/18/2019 | 7,696.38 | 7,737.67 | 7,677.74 | 7,714.48 |
| 03/19/2019 | 7,747.4 | 7,767.89 | 7,699.15 | 7,723.95 |
| 03/20/2019 | 7,721.95 | 7,779.24 | 7,674.04 | 7,728.97 |
| 03/21/2019 | 7,705.43 | 7,850.11 | 7,705.43 | 7,838.96 |
| 03/22/2019 | 7,800.25 | 7,817.83 | 7,642.57 | 7,642.67 |
| 03/25/2019 | 7,618.98 | 7,662.38 | 7,579.29 | 7,637.54 |
| 03/26/2019 | 7,700 | 7,738.17 | 7,649.21 | 7,691.52 |
| 03/27/2019 | 7,702.05 | 7,712.84 | 7,582.09 | 7,643.38 |
| 03/28/2019 | 7,660.07 | 7,689.16 | 7,619.82 | 7,669.17 |
| 03/29/2019 | 7,726.71 | 7,733.62 | 7,688.51 | 7,729.32 |
| 04/01/2019 | 7,800.24 | 7,831.45 | 7,777.09 | 7,828.91 |
| 04/02/2019 | 7,824.61 | 7,854.92 | 7,811.28 | 7,848.69 |
| 04/03/2019 | 7,891.18 | 7,938.26 | 7,870.9 | 7,895.55 |
| 04/04/2019 | 7,894.26 | 7,917.65 | 7,844.96 | 7,891.78 |
| 04/05/2019 | 7,914.51 | 7,940.45 | 7,909.14 | 7,938.69 |
| 04/08/2019 | 7,924.89 | 7,955.9 | 7,891.85 | 7,953.88 |
| 04/09/2019 | 7,924.77 | 7,945.55 | 7,897.61 | 7,909.28 |
| 04/10/2019 | 7,922.73 | 7,965.33 | 7,916.9 | 7,964.24 |
| 04/11/2019 | 7,975.2 | 7,975.2 | 7,933.41 | 7,947.36 |
| 04/12/2019 | 7,984.15 | 7,992.09 | 7,952.61 | 7,984.16 |
| 04/15/2019 | 7,987.16 | 7,993.33 | 7,933.56 | 7,976.01 |
| 04/16/2019 | 8,000.57 | 8,017.56 | 7,978.81 | 8,000.23 |
| 04/17/2019 | 8,044.97 | 8,052.4 | 7,973.38 | 7,996.08 |
| 04/18/2019 | 7,998.45 | 8,002.31 | 7,950.97 | 7,998.06 |
| 04/22/2019 | 7,969.37 | 8,017.15 | 7,965.9 | 8,015.27 |
| 04/23/2019 | 8,026.75 | 8,128.87 | 8,023.81 | 8,120.82 |
| 04/24/2019 | 8,122.88 | 8,139.55 | 8,101.7 | 8,102.01 |
| 04/25/2019 | 8,150.85 | 8,151.84 | 8,075.41 | 8,118.68 |
| 04/26/2019 | 8,100.28 | 8,146.42 | 8,060.89 | 8,146.4 |
| 04/29/2019 | 8,147.65 | 8,176.08 | 8,136.41 | 8,161.85 |
| 04/30/2019 | 8,104.91 | 8,124.61 | 8,050.55 | 8,095.39 |
| 05/01/2019 | 8,132.93 | 8,146 | 8,048.23 | 8,049.64 |
| 05/02/2019 | 8,046.48 | 8,094.06 | 7,976.77 | 8,036.77 |
| 05/03/2019 | 8,092.88 | 8,164.71 | 8,084.8 | 8,164 |
| 05/06/2019 | 7,981.85 | 8,135.54 | 7,981.85 | 8,123.29 |
| 05/07/2019 | 8,043.52 | 8,070.97 | 7,899.02 | 7,963.76 |
| 05/08/2019 | 7,946.24 | 8,004.49 | 7,923.35 | 7,943.32 |
| 05/09/2019 | 7,853.21 | 7,929.78 | 7,796.16 | 7,910.59 |
| 05/10/2019 | 7,881.31 | 7,949.34 | 7,759.34 | 7,916.94 |
| 05/13/2019 | 7,720.07 | 7,760.83 | 7,627.22 | 7,647.02 |
| 05/14/2019 | 7,689.66 | 7,776.2 | 7,665.3 | 7,734.49 |
| 05/15/2019 | 7,682.8 | 7,838.72 | 7,682.24 | 7,822.15 |
| 05/16/2019 | 7,832.58 | 7,946.23 | 7,826.67 | 7,898.05 |
| 05/17/2019 | 7,829.03 | 7,918.71 | 7,810.35 | 7,816.28 |
| 05/20/2019 | 7,714.06 | 7,747.27 | 7,678.35 | 7,702.38 |
| 05/21/2019 | 7,765.57 | 7,804.44 | 7,752.92 | 7,785.72 |
| 05/22/2019 | 7,749.8 | 7,786.33 | 7,738.35 | 7,750.84 |
| 05/23/2019 | 7,660.72 | 7,665.15 | 7,585.32 | 7,628.28 |
| 05/24/2019 | 7,675.57 | 7,694.15 | 7,631.25 | 7,637.01 |
| 05/28/2019 | 7,655.66 | 7,693.74 | 7,603.76 | 7,607.35 |
| 05/29/2019 | 7,553.02 | 7,581.11 | 7,503.94 | 7,547.31 |
| 05/30/2019 | 7,565.46 | 7,595.9 | 7,527.66 | 7,567.72 |
| 05/31/2019 | 7,470.95 | 7,506.86 | 7,448.23 | 7,453.15 |
| 06/03/2019 | 7,441.21 | 7,457.66 | 7,292.22 | 7,333.02 |
| 06/04/2019 | 7,413.94 | 7,529.5 | 7,385.02 | 7,527.12 |
| 06/05/2019 | 7,585.68 | 7,589.47 | 7,498.17 | 7,575.48 |
| 06/06/2019 | 7,582.24 | 7,634.12 | 7,546.22 | 7,615.55 |
| 06/07/2019 | 7,652.97 | 7,767.02 | 7,647.91 | 7,742.1 |
| 06/10/2019 | 7,798.87 | 7,895.44 | 7,795.76 | 7,823.17 |
| 06/11/2019 | 7,901.04 | 7,909.99 | 7,798.63 | 7,822.57 |
| 06/12/2019 | 7,803.13 | 7,819.16 | 7,773.97 | 7,792.72 |
| 06/13/2019 | 7,822.56 | 7,848.36 | 7,813.6 | 7,837.13 |
| 06/14/2019 | 7,807.19 | 7,819.21 | 7,778.12 | 7,796.66 |
| 06/17/2019 | 7,819.43 | 7,865.98 | 7,812.61 | 7,845.02 |
| 06/18/2019 | 7,920.98 | 8,005.21 | 7,911.67 | 7,953.88 |
| 06/19/2019 | 7,970.26 | 7,998.59 | 7,930.38 | 7,987.32 |
| 06/20/2019 | 8,087.45 | 8,088.88 | 7,996.87 | 8,051.34 |
| 06/21/2019 | 8,028.69 | 8,073.02 | 8,011.2 | 8,031.71 |
| 06/24/2019 | 8,040.58 | 8,047.56 | 8,004.63 | 8,005.7 |
| 06/25/2019 | 8,005.27 | 8,007.31 | 7,879.15 | 7,884.72 |
| 06/26/2019 | 7,933.92 | 7,974.28 | 7,903.07 | 7,909.97 |
| 06/27/2019 | 7,939.36 | 7,976.58 | 7,935.47 | 7,967.76 |
| 06/28/2019 | 7,988.76 | 8,010.15 | 7,961.46 | 8,006.24 |
| 07/01/2019 | 8,145.85 | 8,150.45 | 8,059.29 | 8,091.16 |
| 07/02/2019 | 8,086.65 | 8,109.37 | 8,063.1 | 8,109.09 |
| 07/03/2019 | 8,129.57 | 8,170.23 | 8,122.34 | 8,170.23 |
| 07/05/2019 | 8,123.28 | 8,171.97 | 8,093.66 | 8,161.79 |
| 07/08/2019 | 8,112.91 | 8,112.91 | 8,078.39 | 8,098.38 |
| 07/09/2019 | 8,061.41 | 8,146.98 | 8,061.32 | 8,141.73 |
| 07/10/2019 | 8,183.19 | 8,228.6 | 8,160.56 | 8,202.53 |
| 07/11/2019 | 8,219.28 | 8,226.18 | 8,171.63 | 8,196.04 |
| 07/12/2019 | 8,209.2 | 8,245.66 | 8,201.52 | 8,244.14 |
| 07/15/2019 | 8,263.18 | 8,264.78 | 8,236.27 | 8,258.19 |
| 07/16/2019 | 8,251.66 | 8,259.75 | 8,204.23 | 8,222.8 |
| 07/17/2019 | 8,224 | 8,230.67 | 8,184.66 | 8,185.21 |
| 07/18/2019 | 8,151.76 | 8,215.58 | 8,135.12 | 8,207.24 |
| 07/19/2019 | 8,241.34 | 8,245.78 | 8,144.63 | 8,146.49 |
| 07/22/2019 | 8,171.99 | 8,218.42 | 8,171.54 | 8,204.14 |
| 07/23/2019 | 8,242.5 | 8,251.83 | 8,193.89 | 8,251.4 |
| 07/24/2019 | 8,227.36 | 8,321.81 | 8,226.5 | 8,321.5 |
| 07/25/2019 | 8,294.68 | 8,295.95 | 8,233.4 | 8,238.54 |
| 07/26/2019 | 8,294.3 | 8,339.64 | 8,291.12 | 8,330.21 |
| 07/29/2019 | 8,325.1 | 8,325.28 | 8,247.37 | 8,293.33 |
| 07/30/2019 | 8,231.77 | 8,295.46 | 8,228.02 | 8,273.61 |
| 07/31/2019 | 8,290.8 | 8,299.83 | 8,110.02 | 8,175.42 |
| 08/01/2019 | 8,190.56 | 8,311.04 | 8,080.52 | 8,111.12 |
| 08/02/2019 | 8,056.42 | 8,068.8 | 7,953.67 | 8,004.07 |
| 08/05/2019 | 7,823.33 | 7,836.45 | 7,662.9 | 7,726.04 |
| 08/06/2019 | 7,804.51 | 7,845.01 | 7,739.57 | 7,833.27 |
| 08/07/2019 | 7,747.27 | 7,881.38 | 7,702.42 | 7,862.83 |
| 08/08/2019 | 7,921.59 | 8,041.12 | 7,896.15 | 8,039.16 |
| 08/09/2019 | 7,997.19 | 8,020.56 | 7,910.35 | 7,959.14 |
| 08/12/2019 | 7,907.49 | 7,924.99 | 7,833.79 | 7,863.41 |
| 08/13/2019 | 7,852.37 | 8,065.24 | 7,851.58 | 8,016.36 |
| 08/14/2019 | 7,877.33 | 7,900.28 | 7,762.87 | 7,773.94 |
| 08/15/2019 | 7,790.2 | 7,805.93 | 7,716.55 | 7,766.62 |
| 08/16/2019 | 7,828.35 | 7,907.52 | 7,828.35 | 7,895.99 |
| 08/19/2019 | 8,006.18 | 8,026.75 | 7,974.36 | 8,002.81 |
| 08/20/2019 | 7,989.36 | 8,010.58 | 7,948.09 | 7,948.56 |
| 08/21/2019 | 8,017.07 | 8,036.94 | 7,998.5 | 8,020.21 |
| 08/22/2019 | 8,038.79 | 8,048.58 | 7,937.12 | 7,991.39 |
| 08/23/2019 | 7,943.65 | 8,005.34 | 7,730.77 | 7,751.77 |
| 08/26/2019 | 7,829.58 | 7,856.04 | 7,789.05 | 7,853.74 |
| 08/27/2019 | 7,908.78 | 7,916.83 | 7,795.18 | 7,826.95 |
| 08/28/2019 | 7,798.35 | 7,866.87 | 7,766.67 | 7,856.88 |
| 08/29/2019 | 7,945.78 | 7,992.29 | 7,925.83 | 7,973.39 |
| 08/30/2019 | 8,015.16 | 8,017.91 | 7,914.74 | 7,962.88 |
| 09/03/2019 | 7,906.44 | 7,940.37 | 7,847.32 | 7,874.16 |
| 09/04/2019 | 7,949.81 | 7,981.41 | 7,928.94 | 7,976.88 |
| 09/05/2019 | 8,061.29 | 8,134.42 | 8,061.29 | 8,116.83 |
| 09/06/2019 | 8,125.58 | 8,134.39 | 8,098.52 | 8,103.07 |
| 09/09/2019 | 8,130.91 | 8,131.66 | 8,052.34 | 8,087.44 |
| 09/10/2019 | 8,049.98 | 8,086.53 | 8,001.68 | 8,084.16 |
| 09/11/2019 | 8,091.68 | 8,169.68 | 8,081.56 | 8,169.68 |
| 09/12/2019 | 8,206.58 | 8,243.8 | 8,176.73 | 8,194.47 |
| 09/13/2019 | 8,190.57 | 8,210.2 | 8,165.47 | 8,176.71 |
| 09/16/2019 | 8,121.64 | 8,165.33 | 8,121.25 | 8,153.54 |
| 09/17/2019 | 8,148.65 | 8,188.23 | 8,139.82 | 8,186.02 |
| 09/18/2019 | 8,174.62 | 8,179.87 | 8,086.22 | 8,177.39 |
| 09/19/2019 | 8,193.59 | 8,237.43 | 8,174.32 | 8,182.88 |
| 09/20/2019 | 8,184.88 | 8,202.82 | 8,086.16 | 8,117.67 |
| 09/23/2019 | 8,106.49 | 8,135.81 | 8,085.34 | 8,112.46 |
| 09/24/2019 | 8,147.23 | 8,158.83 | 7,969.65 | 7,993.63 |
| 09/25/2019 | 7,990.66 | 8,095 | 7,935.57 | 8,077.38 |
| 09/26/2019 | 8,070.12 | 8,072.11 | 7,991.02 | 8,030.66 |
| 09/27/2019 | 8,047.11 | 8,051.83 | 7,890.28 | 7,939.63 |
| 09/30/2019 | 7,964.09 | 8,012.16 | 7,949.63 | 7,999.34 |
| 10/01/2019 | 8,026.83 | 8,062.5 | 7,906.29 | 7,908.68 |
| 10/02/2019 | 7,851.13 | 7,852.7 | 7,744.96 | 7,785.25 |
| 10/03/2019 | 7,787.02 | 7,872.26 | 7,700 | 7,872.26 |
| 10/04/2019 | 7,908.44 | 7,986.62 | 7,899.39 | 7,982.47 |
| 10/07/2019 | 7,956.41 | 8,013.31 | 7,942.08 | 7,956.29 |
| 10/08/2019 | 7,898.27 | 7,921.88 | 7,823.73 | 7,823.78 |
| 10/09/2019 | 7,895.96 | 7,930.92 | 7,873.52 | 7,903.74 |
| 10/10/2019 | 7,904.56 | 7,982.84 | 7,899.81 | 7,950.78 |
| 10/11/2019 | 8,047.34 | 8,115.8 | 8,046.8 | 8,057.04 |
| 10/14/2019 | 8,044.35 | 8,069.85 | 8,036.41 | 8,048.65 |
| 10/15/2019 | 8,074.85 | 8,166.18 | 8,071.81 | 8,148.71 |
| 10/16/2019 | 8,119.81 | 8,146.15 | 8,103.38 | 8,124.18 |
| 10/17/2019 | 8,176.91 | 8,183.64 | 8,131.25 | 8,156.85 |
| 10/18/2019 | 8,149.85 | 8,157.36 | 8,045.37 | 8,089.54 |
| 10/21/2019 | 8,137.42 | 8,164.14 | 8,117.26 | 8,162.99 |
| 10/22/2019 | 8,188.12 | 8,194.62 | 8,101.98 | 8,104.3 |
| 10/23/2019 | 8,090.24 | 8,122.88 | 8,078.35 | 8,119.79 |
| 10/24/2019 | 8,180.04 | 8,187.84 | 8,137.66 | 8,185.8 |
| 10/25/2019 | 8,150.59 | 8,249.97 | 8,150.59 | 8,243.12 |
| 10/28/2019 | 8,285.77 | 8,335.56 | 8,285.27 | 8,325.99 |
| 10/29/2019 | 8,313.35 | 8,319.29 | 8,275.14 | 8,276.85 |
| 10/30/2019 | 8,284.28 | 8,315.5 | 8,241.7 | 8,303.98 |
| 10/31/2019 | 8,314.38 | 8,321.8 | 8,248.81 | 8,292.36 |
| 11/01/2019 | 8,335.05 | 8,386.75 | 8,326.56 | 8,386.4 |
| 11/04/2019 | 8,445.5 | 8,451.37 | 8,421.3 | 8,433.2 |
| 11/05/2019 | 8,446.62 | 8,457.39 | 8,421.05 | 8,434.68 |
| 11/06/2019 | 8,426.57 | 8,426.57 | 8,379.33 | 8,410.63 |
| 11/07/2019 | 8,455.11 | 8,483.16 | 8,415.87 | 8,434.52 |
| 11/08/2019 | 8,422.67 | 8,475.57 | 8,405.89 | 8,475.31 |
| 11/11/2019 | 8,431.26 | 8,467.29 | 8,425.48 | 8,464.28 |
| 11/12/2019 | 8,471.07 | 8,514.84 | 8,462.99 | 8,486.09 |
| 11/13/2019 | 8,455.02 | 8,496.9 | 8,451.34 | 8,482.1 |
| 11/14/2019 | 8,461.06 | 8,485.36 | 8,441.58 | 8,479.02 |
| 11/15/2019 | 8,524.48 | 8,540.83 | 8,506.8 | 8,540.83 |
| 11/18/2019 | 8,529.16 | 8,559.78 | 8,503.62 | 8,549.94 |
| 11/19/2019 | 8,578.02 | 8,589.76 | 8,536.73 | 8,570.66 |
| 11/20/2019 | 8,543.57 | 8,578.27 | 8,468.63 | 8,526.73 |
| 11/21/2019 | 8,527.87 | 8,530.73 | 8,487.29 | 8,506.21 |
| 11/22/2019 | 8,530.54 | 8,535.46 | 8,477.49 | 8,519.88 |
| 11/25/2019 | 8,559.65 | 8,633.15 | 8,559.65 | 8,632.49 |
| 11/26/2019 | 8,635.4 | 8,659.73 | 8,625.62 | 8,647.93 |
| 11/27/2019 | 8,669.59 | 8,705.91 | 8,662.58 | 8,705.18 |
| 11/29/2019 | 8,682.01 | 8,697.32 | 8,664.04 | 8,665.47 |
| 12/02/2019 | 8,672.84 | 8,672.84 | 8,540.16 | 8,567.99 |
| 12/03/2019 | 8,460.72 | 8,523.98 | 8,435.4 | 8,520.64 |
| 12/04/2019 | 8,557.45 | 8,584.88 | 8,552.38 | 8,566.67 |
| 12/05/2019 | 8,587.93 | 8,588.89 | 8,541.92 | 8,570.7 |
| 12/06/2019 | 8,634.25 | 8,665.44 | 8,630.57 | 8,656.53 |
| 12/09/2019 | 8,650.86 | 8,678.85 | 8,619.77 | 8,621.83 |
| 12/10/2019 | 8,623.56 | 8,650.76 | 8,600.82 | 8,616.18 |
| 12/11/2019 | 8,631.12 | 8,658.48 | 8,622.35 | 8,654.05 |
| 12/12/2019 | 8,645.36 | 8,745.82 | 8,633.6 | 8,717.32 |
| 12/13/2019 | 8,713.91 | 8,768.87 | 8,697.58 | 8,734.88 |
| 12/16/2019 | 8,791.31 | 8,833.45 | 8,789.77 | 8,814.23 |
| 12/17/2019 | 8,829.47 | 8,831.99 | 8,804.6 | 8,823.36 |
| 12/18/2019 | 8,834.65 | 8,848.76 | 8,820.42 | 8,827.73 |
| 12/19/2019 | 8,838.97 | 8,888.13 | 8,838.97 | 8,887.22 |
| 12/20/2019 | 8,911.84 | 8,931.91 | 8,901.87 | 8,924.96 |
| 12/23/2019 | 8,950.2 | 8,956.64 | 8,934.55 | 8,945.65 |
| 12/24/2019 | 8,955.01 | 8,957.12 | 8,934.36 | 8,952.88 |
| 12/26/2019 | 8,970.21 | 9,022.46 | 8,968.45 | 9,022.39 |
| 12/27/2019 | 9,049.47 | 9,052 | 8,987.32 | 9,006.62 |
| 12/30/2019 | 9,004.45 | 9,006.36 | 8,909.19 | 8,945.99 |
| 12/31/2019 | 8,918.74 | 8,975.35 | 8,912.77 | 8,972.6 |