ATO.PA
Atos SE
13:09:00
33.94 €
0.0000 (%0.00)
Previous Close: 34.7
Day Low₺33.56
Day High₺34.6
ATO.PA: Atos SE Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,550.2016
CLOSE 4,550.9656
Low
LOW 3,437.21
High
HIGH 5,587.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 4,242.46 | 4,242.46 | 4,128.84 | 4,153.11 |
| 01/05/2016 | 4,108.99 | 4,206.06 | 4,089.13 | 4,201.09 |
| 01/06/2016 | 4,217.09 | 4,245.77 | 4,133.25 | 4,185.65 |
| 01/07/2016 | 4,102.37 | 4,117.26 | 4,057.69 | 4,094.09 |
| 01/08/2016 | 4,059.35 | 4,089.13 | 3,976.62 | 3,988.2 |
| 01/11/2016 | 3,979.37 | 4,041.15 | 3,979.37 | 3,985.99 |
| 01/12/2016 | 4,009.16 | 4,057.69 | 3,971.65 | 4,043.35 |
| 01/13/2016 | 4,079.75 | 4,091.89 | 4,026.25 | 4,035.63 |
| 01/14/2016 | 3,994.26 | 4,003.09 | 3,929.73 | 3,960.07 |
| 01/15/2016 | 3,989.85 | 3,993.71 | 3,829.35 | 3,858.03 |
| 01/18/2016 | 3,847 | 3,895.54 | 3,804.53 | 3,821.63 |
| 01/19/2016 | 3,870.72 | 3,919.25 | 3,856.38 | 3,919.25 |
| 01/20/2016 | 3,860.79 | 3,869.06 | 3,783.58 | 3,824.94 |
| 01/21/2016 | 3,855.83 | 3,915.95 | 3,809.5 | 3,891.13 |
| 01/22/2016 | 3,970.55 | 4,010.81 | 3,950.14 | 3,998.68 |
| 01/25/2016 | 4,024.05 | 4,037.28 | 3,955.11 | 3,987.09 |
| 01/26/2016 | 3,925.32 | 3,982.13 | 3,898.3 | 3,976.06 |
| 01/27/2016 | 3,999.78 | 4,009.71 | 3,942.97 | 3,999.78 |
| 01/28/2016 | 3,993.16 | 4,004.74 | 3,901.61 | 3,910.43 |
| 01/29/2016 | 3,960.07 | 4,012.47 | 3,925.32 | 4,012.47 |
| 02/01/2016 | 4,031.77 | 4,045.01 | 3,960.07 | 3,993.16 |
| 02/02/2016 | 3,990.96 | 4,021.84 | 3,910.43 | 3,950.69 |
| 02/03/2016 | 3,880.1 | 3,888.37 | 3,780.27 | 3,802.33 |
| 02/04/2016 | 3,849.76 | 3,850.31 | 3,717.39 | 3,803.43 |
| 02/05/2016 | 3,817.22 | 3,836.52 | 3,694.78 | 3,703.6 |
| 02/08/2016 | 3,721.8 | 3,721.8 | 3,494.02 | 3,513.87 |
| 02/09/2016 | 3,499.53 | 3,589.43 | 3,447.14 | 3,567.37 |
| 02/10/2016 | 3,575.64 | 3,692.57 | 3,550.27 | 3,646.79 |
| 02/11/2016 | 3,607.08 | 3,607.08 | 3,455.96 | 3,455.96 |
| 02/12/2016 | 3,506.15 | 3,506.15 | 3,437.21 | 3,469.2 |
| 02/15/2016 | 3,564.61 | 3,569.58 | 3,507.25 | 3,519.94 |
| 02/16/2016 | 3,543.66 | 3,549.72 | 3,452.65 | 3,487.4 |
| 02/17/2016 | 3,505.05 | 3,581.71 | 3,505.05 | 3,569.58 |
| 02/18/2016 | 3,626.39 | 3,628.59 | 3,531.52 | 3,581.71 |
| 02/19/2016 | 3,579.51 | 3,614.8 | 3,565.17 | 3,602.12 |
| 02/22/2016 | 3,636.87 | 3,677.68 | 3,593.29 | 3,618.66 |
| 02/23/2016 | 3,605.98 | 3,619.22 | 3,551.38 | 3,557.44 |
| 02/24/2016 | 3,744.97 | 3,762.62 | 3,647.34 | 3,667.75 |
| 02/25/2016 | 3,706.91 | 3,716.84 | 3,585.02 | 3,640.17 |
| 02/26/2016 | 3,681.54 | 3,722.35 | 3,649 | 3,698.09 |
| 02/29/2016 | 3,695.33 | 3,736.14 | 3,658.38 | 3,709.12 |
| 03/01/2016 | 3,677.13 | 3,797.36 | 3,677.13 | 3,784.68 |
| 03/02/2016 | 3,807.84 | 3,822.18 | 3,726.77 | 3,770.34 |
| 03/03/2016 | 3,765.37 | 3,766.48 | 3,714.08 | 3,735.04 |
| 03/04/2016 | 3,740.56 | 3,762.62 | 3,709.12 | 3,724.01 |
| 03/07/2016 | 3,805.64 | 3,834.87 | 3,703.6 | 3,740.56 |
| 03/08/2016 | 3,725.11 | 3,726.22 | 3,646.24 | 3,681.54 |
| 03/09/2016 | 3,688.16 | 3,726.77 | 3,640.17 | 3,712.43 |
| 03/10/2016 | 3,728.42 | 3,812.26 | 3,701.4 | 3,716.29 |
| 03/11/2016 | 3,767.58 | 3,778.06 | 3,695.88 | 3,766.48 |
| 03/14/2016 | 3,783.58 | 3,888.37 | 3,778.06 | 3,827.15 |
| 03/15/2016 | 3,802.88 | 3,855.83 | 3,789.64 | 3,848.11 |
| 03/16/2016 | 3,860.79 | 3,869.62 | 3,835.97 | 3,843.69 |
| 03/17/2016 | 3,852.52 | 3,874.03 | 3,756 | 3,812.81 |
| 03/18/2016 | 3,833.21 | 3,910.43 | 3,819.43 | 3,902.71 |
| 03/21/2016 | 3,887.82 | 3,938.56 | 3,858.03 | 3,904.91 |
| 03/22/2016 | 3,882.85 | 3,914.29 | 3,843.69 | 3,914.29 |
| 03/23/2016 | 3,915.95 | 3,989.3 | 3,914.84 | 3,934.15 |
| 03/24/2016 | 3,920.36 | 3,943.52 | 3,898.3 | 3,906.02 |
| 03/29/2016 | 3,894.99 | 3,949.59 | 3,893.88 | 3,926.43 |
| 03/30/2016 | 3,959.52 | 3,973.86 | 3,926.43 | 3,963.38 |
| 03/31/2016 | 3,963.38 | 3,967.79 | 3,923.12 | 3,947.94 |
| 04/01/2016 | 3,908.78 | 3,949.59 | 3,886.71 | 3,946.83 |
| 04/04/2016 | 3,945.73 | 4,006.4 | 3,916.5 | 3,973.31 |
| 04/05/2016 | 3,941.32 | 3,954 | 3,922.01 | 3,945.18 |
| 04/06/2016 | 3,965.03 | 3,965.03 | 3,911.53 | 3,940.21 |
| 04/07/2016 | 3,947.38 | 3,976.62 | 3,910.43 | 3,920.91 |
| 04/08/2016 | 3,922.56 | 3,965.03 | 3,899.4 | 3,956.21 |
| 04/11/2016 | 3,945.18 | 3,969.45 | 3,910.98 | 3,941.32 |
| 04/12/2016 | 3,956.76 | 3,962.27 | 3,885.06 | 3,941.87 |
| 04/13/2016 | 3,987.09 | 4,086.92 | 3,947.94 | 4,086.92 |
| 04/14/2016 | 4,331.81 | 4,412.33 | 4,153.66 | 4,175.72 |
| 04/15/2016 | 4,161.38 | 4,161.38 | 4,101.82 | 4,142.08 |
| 04/18/2016 | 4,111.74 | 4,166.9 | 4,094.09 | 4,164.14 |
| 04/19/2016 | 4,180.69 | 4,235.29 | 4,176.27 | 4,190.06 |
| 04/20/2016 | 4,186.2 | 4,218.19 | 4,069.27 | 4,126.08 |
| 04/21/2016 | 4,240.25 | 4,404.06 | 4,223.71 | 4,374.83 |
| 04/22/2016 | 4,350.01 | 4,391.93 | 4,322.43 | 4,335.12 |
| 04/25/2016 | 4,325.74 | 4,369.31 | 4,302.58 | 4,310.85 |
| 04/26/2016 | 4,302.02 | 4,349.46 | 4,282.72 | 4,302.02 |
| 04/27/2016 | 4,310.85 | 4,346.15 | 4,286.58 | 4,324.09 |
| 04/28/2016 | 4,322.43 | 4,334.57 | 4,261.76 | 4,334.57 |
| 04/29/2016 | 4,302.02 | 4,313.61 | 4,248.53 | 4,284.93 |
| 05/02/2016 | 4,309.19 | 4,317.47 | 4,276.65 | 4,281.62 |
| 05/03/2016 | 4,281.62 | 4,287.68 | 4,227.02 | 4,264.52 |
| 05/04/2016 | 4,263.42 | 4,338.43 | 4,262.31 | 4,309.75 |
| 05/05/2016 | 4,314.16 | 4,361.04 | 4,312.5 | 4,321.88 |
| 05/06/2016 | 4,324.64 | 4,362.69 | 4,295.96 | 4,314.16 |
| 05/09/2016 | 4,338.43 | 4,394.68 | 4,330.15 | 4,362.14 |
| 05/10/2016 | 4,382.55 | 4,402.41 | 4,362.69 | 4,393.58 |
| 05/11/2016 | 4,404.06 | 4,456.46 | 4,383.65 | 4,445.43 |
| 05/12/2016 | 4,417.85 | 4,467.49 | 4,384.76 | 4,384.76 |
| 05/13/2016 | 4,362.69 | 4,427.78 | 4,357.18 | 4,415.64 |
| 05/16/2016 | 4,385.86 | 4,385.86 | 4,361.59 | 4,379.24 |
| 05/17/2016 | 4,401.3 | 4,460.87 | 4,400.75 | 4,457.01 |
| 05/18/2016 | 4,433.29 | 4,467.49 | 4,420.05 | 4,461.97 |
| 05/19/2016 | 4,440.46 | 4,476.31 | 4,425.02 | 4,425.02 |
| 05/20/2016 | 4,474.66 | 4,512.16 | 4,469.14 | 4,503.34 |
| 05/23/2016 | 4,501.13 | 4,522.64 | 4,465.28 | 4,480.17 |
| 05/24/2016 | 4,476.31 | 4,525.4 | 4,445.43 | 4,508.85 |
| 05/25/2016 | 4,551.32 | 4,571.18 | 4,527.05 | 4,546.36 |
| 05/26/2016 | 4,554.63 | 4,600.96 | 4,532.02 | 4,580 |
| 05/27/2016 | 4,579.45 | 4,580 | 4,531.47 | 4,567.87 |
| 05/30/2016 | 4,567.87 | 4,577.8 | 4,541.95 | 4,564.01 |
| 05/31/2016 | 4,562.9 | 4,596 | 4,522.64 | 4,581.1 |
| 06/01/2016 | 4,574.49 | 4,583.86 | 4,473 | 4,487.89 |
| 06/02/2016 | 4,456.46 | 4,528.71 | 4,422.26 | 4,520.44 |
| 06/03/2016 | 4,541.95 | 4,562.35 | 4,482.38 | 4,509.4 |
| 06/06/2016 | 4,495.62 | 4,519.88 | 4,458.11 | 4,469.69 |
| 06/07/2016 | 4,485.69 | 4,485.69 | 4,426.67 | 4,485.14 |
| 06/08/2016 | 4,470.25 | 4,481.83 | 4,445.43 | 4,468.04 |
| 06/09/2016 | 4,461.42 | 4,461.42 | 4,417.85 | 4,438.26 |
| 06/10/2016 | 4,428.88 | 4,429.43 | 4,356.08 | 4,361.04 |
| 06/13/2016 | 4,314.71 | 4,332.36 | 4,279.96 | 4,300.92 |
| 06/14/2016 | 4,272.24 | 4,300.92 | 4,241.91 | 4,268.93 |
| 06/15/2016 | 4,290.99 | 4,330.7 | 4,275 | 4,310.3 |
| 06/16/2016 | 4,274.45 | 4,301.47 | 4,219.85 | 4,227.02 |
| 06/17/2016 | 4,255.7 | 4,322.98 | 4,246.32 | 4,298.72 |
| 06/20/2016 | 4,357.18 | 4,497.27 | 4,341.18 | 4,492.31 |
| 06/21/2016 | 4,483.48 | 4,520.99 | 4,458.11 | 4,519.88 |
| 06/22/2016 | 4,537.53 | 4,560.15 | 4,498.93 | 4,513.82 |
| 06/23/2016 | 4,528.71 | 4,599.86 | 4,521.54 | 4,584.41 |
| 06/24/2016 | 4,126.08 | 4,316.37 | 3,921.46 | 4,201.64 |
| 06/27/2016 | 4,170.76 | 4,178.48 | 3,906.02 | 3,920.36 |
| 06/28/2016 | 4,014.67 | 4,038.94 | 3,950.69 | 3,983.23 |
| 06/29/2016 | 4,016.88 | 4,071.48 | 3,972.75 | 4,063.76 |
| 06/30/2016 | 4,063.76 | 4,121.67 | 4,000.33 | 4,110.64 |
| 07/01/2016 | 4,127.19 | 4,153.66 | 4,083.61 | 4,137.11 |
| 07/04/2016 | 4,145.39 | 4,160.28 | 4,037.84 | 4,046.66 |
| 07/05/2016 | 4,050.52 | 4,071.48 | 3,960.07 | 3,967.79 |
| 07/06/2016 | 3,954.55 | 3,987.65 | 3,905.47 | 3,921.46 |
| 07/07/2016 | 3,934.7 | 4,014.12 | 3,933.59 | 3,933.59 |
| 07/08/2016 | 3,930.84 | 4,042.8 | 3,913.74 | 4,026.81 |
| 07/11/2016 | 4,065.41 | 4,125.53 | 4,042.8 | 4,108.99 |
| 07/12/2016 | 4,120.02 | 4,143.73 | 4,090.78 | 4,097.4 |
| 07/13/2016 | 4,103.47 | 4,142.08 | 4,090.23 | 4,116.71 |
| 07/14/2016 | 4,156.97 | 4,233.63 | 4,142.63 | 4,230.88 |
| 07/15/2016 | 4,183.44 | 4,183.44 | 4,121.67 | 4,139.87 |
| 07/18/2016 | 4,145.94 | 4,228.67 | 4,136.01 | 4,217.09 |
| 07/19/2016 | 4,216.54 | 4,224.81 | 4,185.65 | 4,197.78 |
| 07/20/2016 | 4,231.43 | 4,356.08 | 4,222.6 | 4,328.5 |
| 07/21/2016 | 4,329.05 | 4,342.84 | 4,281.07 | 4,292.1 |
| 07/22/2016 | 4,292.1 | 4,316.92 | 4,231.98 | 4,308.09 |
| 07/25/2016 | 4,302.02 | 4,366.56 | 4,292.65 | 4,366.56 |
| 07/26/2016 | 4,369.86 | 4,374.28 | 4,322.98 | 4,364.9 |
| 07/27/2016 | 4,550.22 | 4,787.38 | 4,541.39 | 4,737.74 |
| 07/28/2016 | 4,740.5 | 4,856.32 | 4,740.5 | 4,824.33 |
| 07/29/2016 | 4,808.89 | 4,844.19 | 4,791.79 | 4,835.37 |
| 08/01/2016 | 4,832.61 | 4,902.65 | 4,802.27 | 4,816.06 |
| 08/02/2016 | 4,788.48 | 4,814.96 | 4,711.82 | 4,737.19 |
| 08/03/2016 | 4,768.08 | 4,768.08 | 4,690.31 | 4,705.2 |
| 08/04/2016 | 4,716.23 | 4,802.82 | 4,703.55 | 4,776.35 |
| 08/05/2016 | 4,800.07 | 4,882.25 | 4,798.96 | 4,874.52 |
| 08/08/2016 | 4,886.11 | 4,900.45 | 4,853.57 | 4,877.28 |
| 08/09/2016 | 4,864.6 | 4,900.45 | 4,855.22 | 4,895.48 |
| 08/10/2016 | 4,899.9 | 4,958.91 | 4,898.79 | 4,920.85 |
| 08/11/2016 | 4,932.44 | 4,968.84 | 4,914.79 | 4,968.84 |
| 08/12/2016 | 4,958.36 | 4,963.32 | 4,892.17 | 4,915.34 |
| 08/15/2016 | 4,914.24 | 4,952.29 | 4,892.17 | 4,939.61 |
| 08/16/2016 | 4,910.93 | 4,921.96 | 4,873.42 | 4,880.59 |
| 08/17/2016 | 4,877.83 | 4,886.11 | 4,809.44 | 4,827.64 |
| 08/18/2016 | 4,838.12 | 4,868.46 | 4,834.26 | 4,865.15 |
| 08/19/2016 | 4,867.36 | 4,875.08 | 4,806.69 | 4,837.02 |
| 08/22/2016 | 4,817.72 | 4,893.83 | 4,816.61 | 4,853.57 |
| 08/23/2016 | 4,887.76 | 4,940.71 | 4,857.98 | 4,936.3 |
| 08/24/2016 | 4,907.07 | 4,941.81 | 4,889.42 | 4,901 |
| 08/25/2016 | 4,875.08 | 4,893.28 | 4,807.24 | 4,837.02 |
| 08/26/2016 | 4,841.43 | 4,893.83 | 4,828.75 | 4,890.52 |
| 08/29/2016 | 4,872.32 | 4,896.03 | 4,820.47 | 4,873.42 |
| 08/30/2016 | 4,902.65 | 4,933.54 | 4,896.59 | 4,915.34 |
| 08/31/2016 | 4,892.17 | 4,915.89 | 4,857.43 | 4,865.15 |
| 09/01/2016 | 4,868.46 | 4,945.67 | 4,868.46 | 4,911.48 |
| 09/02/2016 | 4,920.3 | 4,966.63 | 4,903.76 | 4,963.87 |
| 09/05/2016 | 4,971.04 | 4,996.97 | 4,942.92 | 4,950.64 |
| 09/06/2016 | 4,942.36 | 4,971.6 | 4,925.82 | 4,950.09 |
| 09/07/2016 | 4,946.78 | 4,987.59 | 4,943.47 | 4,969.39 |
| 09/08/2016 | 4,966.63 | 4,999.73 | 4,930.78 | 4,958.36 |
| 09/09/2016 | 4,940.16 | 5,017.37 | 4,928.02 | 4,985.94 |
| 09/12/2016 | 4,911.48 | 4,984.28 | 4,872.87 | 4,978.77 |
| 09/13/2016 | 5,019.03 | 5,084.11 | 4,952.29 | 4,960.57 |
| 09/14/2016 | 4,966.63 | 5,000.28 | 4,958.91 | 4,983.73 |
| 09/15/2016 | 4,980.42 | 5,017.37 | 4,953.95 | 5,017.37 |
| 09/16/2016 | 5,015.72 | 5,036.13 | 4,967.18 | 5,016.82 |
| 09/19/2016 | 5,062.05 | 5,128.23 | 5,055.98 | 5,109.48 |
| 09/20/2016 | 5,106.17 | 5,115 | 5,080.25 | 5,080.25 |
| 09/21/2016 | 5,198.28 | 5,325.13 | 5,198.28 | 5,234.68 |
| 09/22/2016 | 5,263.36 | 5,329.55 | 5,246.82 | 5,303.07 |
| 09/23/2016 | 5,292.04 | 5,292.59 | 5,235.78 | 5,240.75 |
| 09/26/2016 | 5,285.42 | 5,387.46 | 5,216.48 | 5,234.13 |
| 09/27/2016 | 5,285.42 | 5,285.42 | 5,151.95 | 5,248.47 |
| 09/28/2016 | 5,253.99 | 5,305.83 | 5,253.99 | 5,304.18 |
| 09/29/2016 | 5,349.95 | 5,359.33 | 5,239.65 | 5,252.88 |
| 09/30/2016 | 5,198.28 | 5,299.76 | 5,163.53 | 5,290.39 |
| 10/03/2016 | 5,275.5 | 5,359.33 | 5,255.64 | 5,346.64 |
| 10/04/2016 | 5,353.81 | 5,432.13 | 5,347.2 | 5,394.63 |
| 10/05/2016 | 5,345.54 | 5,376.43 | 5,320.72 | 5,367.6 |
| 10/06/2016 | 5,363.19 | 5,386.36 | 5,340.03 | 5,354.92 |
| 10/07/2016 | 5,350.51 | 5,351.61 | 5,272.74 | 5,283.22 |
| 10/10/2016 | 5,283.77 | 5,325.69 | 5,267.22 | 5,311.35 |
| 10/11/2016 | 5,306.38 | 5,306.38 | 5,242.95 | 5,270.53 |
| 10/12/2016 | 5,258.95 | 5,313.55 | 5,251.23 | 5,261.16 |
| 10/13/2016 | 5,239.65 | 5,242.4 | 5,177.87 | 5,240.75 |
| 10/14/2016 | 5,231.92 | 5,265.57 | 5,204.35 | 5,240.75 |
| 10/17/2016 | 5,248.47 | 5,253.99 | 5,196.63 | 5,218.14 |
| 10/18/2016 | 5,242.4 | 5,323.48 | 5,241.85 | 5,289.84 |
| 10/19/2016 | 5,299.21 | 5,356.57 | 5,272.19 | 5,352.71 |
| 10/20/2016 | 5,460.26 | 5,493.35 | 5,204.9 | 5,300.87 |
| 10/21/2016 | 5,300.87 | 5,347.2 | 5,271.08 | 5,294.8 |
| 10/24/2016 | 5,322.38 | 5,396.28 | 5,322.38 | 5,357.68 |
| 10/25/2016 | 5,370.91 | 5,386.91 | 5,263.36 | 5,275.5 |
| 10/26/2016 | 5,275.5 | 5,275.5 | 5,161.88 | 5,235.23 |
| 10/27/2016 | 5,256.19 | 5,296.45 | 5,199.93 | 5,230.82 |
| 10/28/2016 | 5,203.8 | 5,269.43 | 5,159.12 | 5,234.13 |
| 10/31/2016 | 5,225.86 | 5,263.91 | 5,209.86 | 5,218.69 |
| 11/01/2016 | 5,241.85 | 5,255.64 | 5,151.4 | 5,160.78 |
| 11/02/2016 | 5,148.09 | 5,160.78 | 5,107.28 | 5,116.1 |
| 11/03/2016 | 5,089.07 | 5,196.63 | 5,085.21 | 5,173.46 |
| 11/04/2016 | 5,161.88 | 5,217.58 | 5,134.3 | 5,184.49 |
| 11/07/2016 | 5,233.03 | 5,255.09 | 5,139.27 | 5,176.22 |
| 11/08/2016 | 5,224.75 | 5,263.36 | 5,129.34 | 5,223.1 |
| 11/09/2016 | 5,100.66 | 5,396.83 | 5,005.24 | 5,379.19 |
| 11/10/2016 | 5,402.35 | 5,459.16 | 5,150.3 | 5,154.71 |
| 11/11/2016 | 5,165.74 | 5,204.9 | 5,096.24 | 5,103.41 |
| 11/14/2016 | 5,160.78 | 5,204.35 | 5,072.53 | 5,072.53 |
| 11/15/2016 | 5,074.18 | 5,167.39 | 5,047.16 | 5,113.89 |
| 11/16/2016 | 5,130.99 | 5,192.21 | 5,127.13 | 5,187.8 |
| 11/17/2016 | 5,192.76 | 5,287.08 | 5,190.56 | 5,265.57 |
| 11/18/2016 | 5,286.53 | 5,319.07 | 5,252.88 | 5,311.35 |
| 11/21/2016 | 5,322.93 | 5,365.4 | 5,261.16 | 5,313 |
| 11/22/2016 | 5,333.41 | 5,364.85 | 5,297.56 | 5,330.1 |
| 11/23/2016 | 5,333.41 | 5,377.53 | 5,290.94 | 5,300.32 |
| 11/24/2016 | 5,293.15 | 5,408.42 | 5,287.63 | 5,403.45 |
| 11/25/2016 | 5,394.08 | 5,411.18 | 5,370.91 | 5,384.7 |
| 11/28/2016 | 5,383.05 | 5,397.94 | 5,346.64 | 5,370.36 |
| 11/29/2016 | 5,365.4 | 5,432.69 | 5,352.71 | 5,417.24 |
| 11/30/2016 | 5,410.62 | 5,434.89 | 5,363.19 | 5,379.19 |
| 12/01/2016 | 5,360.98 | 5,372.57 | 5,266.67 | 5,278.25 |
| 12/02/2016 | 5,239.65 | 5,258.95 | 5,175.67 | 5,238.54 |
| 12/05/2016 | 5,217.03 | 5,335.06 | 5,204.35 | 5,320.72 |
| 12/06/2016 | 5,318.52 | 5,348.85 | 5,258.4 | 5,319.62 |
| 12/07/2016 | 5,357.12 | 5,420.55 | 5,329 | 5,420.55 |
| 12/08/2016 | 5,432.69 | 5,443.72 | 5,376.43 | 5,417.24 |
| 12/09/2016 | 5,428.27 | 5,466.33 | 5,357.68 | 5,369.26 |
| 12/12/2016 | 5,358.78 | 5,410.62 | 5,295.9 | 5,324.03 |
| 12/13/2016 | 5,320.72 | 5,345.54 | 5,239.65 | 5,278.25 |
| 12/14/2016 | 5,258.95 | 5,276.6 | 5,198.28 | 5,239.65 |
| 12/15/2016 | 5,254.54 | 5,377.53 | 5,209.31 | 5,347.75 |
| 12/16/2016 | 5,350.51 | 5,406.21 | 5,287.08 | 5,399.59 |
| 12/19/2016 | 5,388.56 | 5,408.97 | 5,353.26 | 5,397.94 |
| 12/20/2016 | 5,377.53 | 5,415.04 | 5,367.05 | 5,403.45 |
| 12/21/2016 | 5,396.28 | 5,454.75 | 5,391.87 | 5,451.44 |
| 12/22/2016 | 5,432.69 | 5,468.54 | 5,387.46 | 5,432.69 |
| 12/23/2016 | 5,427.17 | 5,548.51 | 5,423.31 | 5,529.2 |
| 12/27/2016 | 5,523.69 | 5,578.84 | 5,523.69 | 5,559.54 |
| 12/28/2016 | 5,548.51 | 5,587.12 | 5,537.48 | 5,551.27 |
| 12/29/2016 | 5,520.93 | 5,570.57 | 5,518.17 | 5,565.06 |
| 12/30/2016 | 5,551.27 | 5,567.81 | 5,518.17 | 5,529.2 |