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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,019.4023
CLOSE 5,021.9203
Low
LOW 3,722.91
High
HIGH 5,931.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 3,906.02 | 3,979.92 | 3,851.97 | 3,958.97 |
| 01/03/2019 | 3,897.19 | 3,899.4 | 3,738.35 | 3,749.38 |
| 01/04/2019 | 3,769.24 | 3,887.27 | 3,722.91 | 3,887.27 |
| 01/07/2019 | 3,875.13 | 3,880.65 | 3,783.58 | 3,846.45 |
| 01/08/2019 | 3,871.82 | 4,042.8 | 3,836.52 | 3,961.17 |
| 01/09/2019 | 3,997.57 | 4,075.89 | 3,974.41 | 4,052.73 |
| 01/10/2019 | 4,025.15 | 4,143.18 | 3,987.65 | 4,113.4 |
| 01/11/2019 | 4,136.56 | 4,144.28 | 3,996.47 | 4,051.62 |
| 01/14/2019 | 3,966.69 | 3,967.79 | 3,794.61 | 3,823.29 |
| 01/15/2019 | 3,860.79 | 3,914.84 | 3,803.43 | 3,837.63 |
| 01/16/2019 | 3,859.69 | 3,915.95 | 3,812.26 | 3,892.78 |
| 01/17/2019 | 3,888.37 | 3,894.99 | 3,848.66 | 3,874.03 |
| 01/18/2019 | 3,906.02 | 4,068.17 | 3,900.5 | 4,062.66 |
| 01/21/2019 | 4,061.55 | 4,069.27 | 3,999.78 | 4,004.19 |
| 01/22/2019 | 4,010.81 | 4,057.14 | 3,982.13 | 4,014.12 |
| 01/23/2019 | 3,988.75 | 4,125.53 | 3,962.27 | 4,017.43 |
| 01/24/2019 | 4,040.59 | 4,288.79 | 4,040.59 | 4,206.06 |
| 01/25/2019 | 4,274.45 | 4,275.55 | 4,198.34 | 4,257.9 |
| 01/28/2019 | 4,239.15 | 4,246.87 | 4,102.37 | 4,104.57 |
| 01/29/2019 | 4,108.99 | 4,243.56 | 4,103.47 | 4,169.65 |
| 01/30/2019 | 4,412.33 | 4,594.34 | 4,386.96 | 4,446.53 |
| 01/31/2019 | 4,513.82 | 4,514.92 | 4,340.63 | 4,396.89 |
| 02/01/2019 | 4,385.86 | 4,437.7 | 4,367.11 | 4,397.99 |
| 02/04/2019 | 4,417.85 | 4,446.53 | 4,366 | 4,434.39 |
| 02/05/2019 | 4,447.63 | 4,581.1 | 4,414.54 | 4,474.11 |
| 02/06/2019 | 4,470.8 | 4,545.81 | 4,437.7 | 4,517.13 |
| 02/07/2019 | 4,490.65 | 4,511.61 | 4,302.02 | 4,302.02 |
| 02/08/2019 | 4,278.86 | 4,395.79 | 4,256.8 | 4,302.02 |
| 02/11/2019 | 4,340.63 | 4,461.97 | 4,306.44 | 4,428.88 |
| 02/12/2019 | 4,487.34 | 4,501.68 | 4,375.93 | 4,380.34 |
| 02/13/2019 | 4,411.23 | 4,497.27 | 4,397.99 | 4,476.31 |
| 02/14/2019 | 4,528.16 | 4,604.27 | 4,492.86 | 4,533.67 |
| 02/15/2019 | 4,503.89 | 4,606.48 | 4,459.77 | 4,567.87 |
| 02/18/2019 | 4,571.18 | 4,594.34 | 4,530.36 | 4,565.66 |
| 02/19/2019 | 4,577.8 | 4,616.4 | 4,550.22 | 4,582.21 |
| 02/20/2019 | 4,597.65 | 4,639.57 | 4,539.19 | 4,570.07 |
| 02/21/2019 | 4,413.44 | 4,651.7 | 4,413.44 | 4,580 |
| 02/22/2019 | 4,616.4 | 4,754.29 | 4,616.4 | 4,732.23 |
| 02/25/2019 | 4,763.11 | 4,816.06 | 4,755.39 | 4,765.32 |
| 02/26/2019 | 4,743.26 | 4,779.66 | 4,704.65 | 4,721.2 |
| 02/27/2019 | 4,689.21 | 4,703.55 | 4,658.32 | 4,689.21 |
| 02/28/2019 | 4,650.6 | 4,672.66 | 4,619.71 | 4,656.11 |
| 03/01/2019 | 4,668.25 | 4,723.4 | 4,649.5 | 4,701.34 |
| 03/04/2019 | 4,769.73 | 4,799.52 | 4,712.37 | 4,718.99 |
| 03/05/2019 | 4,714.58 | 4,714.58 | 4,616.4 | 4,621.92 |
| 03/06/2019 | 4,593.24 | 4,640.67 | 4,572.28 | 4,605.37 |
| 03/07/2019 | 4,627.43 | 4,688.1 | 4,596.55 | 4,616.4 |
| 03/08/2019 | 4,561.25 | 4,588.83 | 4,510.51 | 4,539.19 |
| 03/11/2019 | 4,557.94 | 4,651.7 | 4,530.36 | 4,651.7 |
| 03/12/2019 | 4,657.22 | 4,703.55 | 4,605.37 | 4,621.92 |
| 03/13/2019 | 4,610.89 | 4,643.98 | 4,599.86 | 4,627.43 |
| 03/14/2019 | 4,613.09 | 4,632.95 | 4,597.65 | 4,615.3 |
| 03/15/2019 | 4,632.95 | 4,771.94 | 4,628.54 | 4,765.32 |
| 03/18/2019 | 4,776.35 | 4,899.9 | 4,771.94 | 4,784.07 |
| 03/19/2019 | 4,788.48 | 4,828.2 | 4,720.09 | 4,795.1 |
| 03/20/2019 | 4,797.31 | 4,851.36 | 4,777.45 | 4,809.44 |
| 03/21/2019 | 4,833.71 | 4,846.95 | 4,759.8 | 4,813.86 |
| 03/22/2019 | 4,831.5 | 4,866.8 | 4,690.31 | 4,714.58 |
| 03/25/2019 | 4,673.76 | 4,709.06 | 4,596.55 | 4,641.77 |
| 03/26/2019 | 4,636.26 | 4,777.45 | 4,636.26 | 4,750.98 |
| 03/27/2019 | 4,771.94 | 4,800.62 | 4,628.54 | 4,649.5 |
| 03/28/2019 | 4,632.95 | 4,736.64 | 4,632.95 | 4,639.57 |
| 03/29/2019 | 4,642.88 | 4,771.94 | 4,642.88 | 4,743.26 |
| 04/01/2019 | 4,755.39 | 4,864.6 | 4,755.39 | 4,854.67 |
| 04/02/2019 | 4,715.68 | 4,818.27 | 4,630.74 | 4,759.8 |
| 04/03/2019 | 4,795.1 | 4,812.75 | 4,738.85 | 4,796.21 |
| 04/04/2019 | 4,778.56 | 4,833.71 | 4,769.73 | 4,789.59 |
| 04/05/2019 | 4,787.38 | 4,809.44 | 4,767.53 | 4,771.94 |
| 04/08/2019 | 4,769.73 | 4,776.35 | 4,695.83 | 4,728.92 |
| 04/09/2019 | 4,691.41 | 4,716.78 | 4,575.59 | 4,581.1 |
| 04/10/2019 | 4,581.1 | 4,655.01 | 4,555.73 | 4,639.57 |
| 04/11/2019 | 4,663.84 | 4,941.81 | 4,648.39 | 4,941.81 |
| 04/12/2019 | 4,929.68 | 4,991.45 | 4,819.37 | 4,978.21 |
| 04/15/2019 | 4,987.04 | 5,127.13 | 4,930.78 | 5,127.13 |
| 04/16/2019 | 5,148.09 | 5,148.09 | 4,998.07 | 5,059.84 |
| 04/17/2019 | 5,057.64 | 5,140.37 | 5,028.96 | 5,140.37 |
| 04/18/2019 | 5,156.91 | 5,217.58 | 5,128.23 | 5,207.66 |
| 04/23/2019 | 5,236.34 | 5,263.91 | 5,169.05 | 5,197.73 |
| 04/24/2019 | 5,184.49 | 5,228.61 | 5,089.63 | 5,160.22 |
| 04/25/2019 | 5,195.52 | 5,359.88 | 5,188.9 | 5,223.1 |
| 04/26/2019 | 5,245.16 | 5,247.37 | 5,110.59 | 5,150.3 |
| 04/29/2019 | 5,155.81 | 5,181.18 | 5,098.45 | 5,129.34 |
| 04/30/2019 | 5,156.91 | 5,186.7 | 4,996.97 | 5,062.05 |
| 05/02/2019 | 5,150.3 | 5,150.3 | 4,967.18 | 5,138.16 |
| 05/03/2019 | 5,126.27 | 5,187.2 | 5,023.75 | 5,049.01 |
| 05/06/2019 | 4,992.55 | 5,117.36 | 4,945 | 5,117.36 |
| 05/07/2019 | 5,098.04 | 5,164.91 | 4,918.25 | 4,925.68 |
| 05/08/2019 | 4,956.89 | 5,089.13 | 4,925.68 | 5,069.81 |
| 05/09/2019 | 5,050.5 | 5,050.5 | 4,928.65 | 4,995.52 |
| 05/10/2019 | 5,037.12 | 5,196.11 | 5,037.12 | 5,080.21 |
| 05/13/2019 | 5,106.96 | 5,157.48 | 5,025.24 | 5,035.64 |
| 05/14/2019 | 5,065.35 | 5,249.6 | 5,049.01 | 5,219.89 |
| 05/15/2019 | 5,242.17 | 5,326.87 | 5,160.45 | 5,243.66 |
| 05/16/2019 | 5,265.95 | 5,356.59 | 5,194.63 | 5,282.29 |
| 05/17/2019 | 5,274.86 | 5,362.53 | 5,261.49 | 5,320.93 |
| 05/20/2019 | 5,309.04 | 5,323.9 | 5,109.93 | 5,132.22 |
| 05/21/2019 | 5,193.14 | 5,304.58 | 5,172.34 | 5,268.92 |
| 05/22/2019 | 5,288.24 | 5,410.08 | 5,288.24 | 5,410.08 |
| 05/23/2019 | 5,349.16 | 5,356.59 | 5,219.89 | 5,243.66 |
| 05/24/2019 | 5,291.21 | 5,407.11 | 5,265.95 | 5,274.86 |
| 05/27/2019 | 5,310.52 | 5,359.56 | 5,261.49 | 5,310.52 |
| 05/28/2019 | 5,300.12 | 5,380.36 | 5,270.41 | 5,270.41 |
| 05/29/2019 | 5,213.94 | 5,218.4 | 5,096.56 | 5,141.13 |
| 05/30/2019 | 5,157.48 | 5,172.34 | 5,092.1 | 5,126.27 |
| 05/31/2019 | 5,066.84 | 5,081.7 | 4,991.06 | 5,068.33 |
| 06/03/2019 | 5,022.26 | 5,087.64 | 4,964.31 | 5,056.44 |
| 06/04/2019 | 4,998.49 | 5,135.19 | 4,962.83 | 5,081.7 |
| 06/05/2019 | 5,108.44 | 5,212.46 | 5,068.33 | 5,155.99 |
| 06/06/2019 | 5,164.91 | 5,258.52 | 5,111.42 | 5,111.42 |
| 06/07/2019 | 5,129.25 | 5,267.43 | 5,109.93 | 5,209.48 |
| 06/10/2019 | 5,234.74 | 5,248.12 | 5,182.74 | 5,215.43 |
| 06/11/2019 | 5,215.43 | 5,375.9 | 5,209.48 | 5,347.67 |
| 06/12/2019 | 5,300.12 | 5,337.27 | 5,268.92 | 5,332.81 |
| 06/13/2019 | 5,304.58 | 5,401.16 | 5,297.15 | 5,387.79 |
| 06/14/2019 | 5,372.93 | 5,399.68 | 5,310.52 | 5,310.52 |
| 06/17/2019 | 5,312.01 | 5,349.16 | 5,242.17 | 5,309.04 |
| 06/18/2019 | 5,280.81 | 5,456.14 | 5,249.6 | 5,411.56 |
| 06/19/2019 | 5,413.05 | 5,509.63 | 5,386.3 | 5,386.3 |
| 06/20/2019 | 5,423.45 | 5,471 | 5,329.84 | 5,338.76 |
| 06/21/2019 | 5,341.73 | 5,398.19 | 5,309.04 | 5,344.7 |
| 06/24/2019 | 5,349.16 | 5,416.02 | 5,310.52 | 5,337.27 |
| 06/25/2019 | 5,312.01 | 5,383.33 | 5,312.01 | 5,334.3 |
| 06/26/2019 | 5,317.95 | 5,341.73 | 5,264.46 | 5,267.43 |
| 06/27/2019 | 5,306.07 | 5,341.73 | 5,264.46 | 5,307.55 |
| 06/28/2019 | 5,312.01 | 5,462.08 | 5,294.18 | 5,462.08 |
| 07/01/2019 | 5,573.52 | 5,631.47 | 5,539.35 | 5,576.5 |
| 07/02/2019 | 5,601.76 | 5,601.76 | 5,534.89 | 5,564.61 |
| 07/03/2019 | 5,579.47 | 5,701.31 | 5,579.47 | 5,681.99 |
| 07/04/2019 | 5,705.77 | 5,736.97 | 5,650.79 | 5,720.63 |
| 07/05/2019 | 5,716.17 | 5,720.63 | 5,655.25 | 5,684.96 |
| 07/08/2019 | 5,674.56 | 5,739.94 | 5,661.19 | 5,720.63 |
| 07/09/2019 | 5,710.22 | 5,735.48 | 5,640.39 | 5,714.68 |
| 07/10/2019 | 5,702.8 | 5,766.69 | 5,670.11 | 5,765.2 |
| 07/11/2019 | 5,760.74 | 5,775.6 | 5,696.85 | 5,719.14 |
| 07/12/2019 | 5,699.82 | 5,820.18 | 5,699.82 | 5,778.57 |
| 07/15/2019 | 5,780.06 | 5,830.58 | 5,762.23 | 5,796.41 |
| 07/16/2019 | 5,817.21 | 5,900.42 | 5,790.46 | 5,887.04 |
| 07/17/2019 | 5,890.02 | 5,931.62 | 5,745.89 | 5,745.89 |
| 07/18/2019 | 5,698.34 | 5,707.25 | 5,644.85 | 5,671.59 |
| 07/19/2019 | 5,684.96 | 5,768.17 | 5,655.25 | 5,720.63 |
| 07/22/2019 | 5,719.14 | 5,739.94 | 5,693.88 | 5,739.94 |
| 07/23/2019 | 5,757.77 | 5,852.87 | 5,757.77 | 5,821.67 |
| 07/24/2019 | 5,832.07 | 5,876.64 | 5,771.15 | 5,790.46 |
| 07/25/2019 | 5,698.34 | 5,808.29 | 5,445.74 | 5,478.43 |
| 07/26/2019 | 5,497.74 | 5,557.18 | 5,396.7 | 5,481.4 |
| 07/29/2019 | 5,487.34 | 5,629.99 | 5,435.34 | 5,570.55 |
| 07/30/2019 | 5,567.58 | 5,570.55 | 5,399.68 | 5,460.6 |
| 07/31/2019 | 5,438.31 | 5,505.17 | 5,383.33 | 5,427.91 |
| 08/01/2019 | 5,374.42 | 5,497.74 | 5,371.44 | 5,497.74 |
| 08/02/2019 | 5,349.16 | 5,349.16 | 5,218.4 | 5,218.4 |
| 08/05/2019 | 5,200.57 | 5,200.57 | 5,062.38 | 5,093.59 |
| 08/06/2019 | 5,074.27 | 5,124.79 | 5,047.52 | 5,050.5 |
| 08/07/2019 | 5,087.64 | 5,203.54 | 5,060.9 | 5,101.02 |
| 08/08/2019 | 5,221.37 | 5,222.86 | 5,105.47 | 5,188.68 |
| 08/09/2019 | 5,167.88 | 5,194.63 | 5,105.47 | 5,105.47 |
| 08/12/2019 | 5,136.68 | 5,203.54 | 5,066.84 | 5,066.84 |
| 08/13/2019 | 5,051.98 | 5,148.56 | 4,997 | 5,080.21 |
| 08/14/2019 | 5,101.02 | 5,101.02 | 4,900.42 | 4,913.79 |
| 08/15/2019 | 4,931.62 | 4,955.4 | 4,790.47 | 4,851.39 |
| 08/16/2019 | 4,885.56 | 4,910.82 | 4,835.04 | 4,901.91 |
| 08/19/2019 | 4,955.4 | 5,002.95 | 4,942.03 | 5,002.95 |
| 08/20/2019 | 4,998.49 | 5,075.76 | 4,979.17 | 4,997 |
| 08/21/2019 | 4,998.49 | 5,163.42 | 4,992.55 | 5,163.42 |
| 08/22/2019 | 5,150.05 | 5,150.05 | 5,059.41 | 5,062.38 |
| 08/23/2019 | 5,090.61 | 5,135.19 | 4,982.14 | 4,982.14 |
| 08/26/2019 | 4,970.26 | 5,026.72 | 4,928.65 | 5,001.46 |
| 08/27/2019 | 5,013.35 | 5,046.04 | 4,959.86 | 5,005.92 |
| 08/28/2019 | 5,010.38 | 5,010.38 | 4,906.37 | 4,958.37 |
| 08/29/2019 | 4,956.89 | 5,046.04 | 4,933.11 | 5,038.61 |
| 08/30/2019 | 5,037.12 | 5,135.19 | 5,037.12 | 5,117.36 |
| 09/02/2019 | 5,105.47 | 5,123.3 | 5,049.01 | 5,065.35 |
| 09/03/2019 | 5,057.92 | 5,057.92 | 4,988.09 | 5,028.21 |
| 09/04/2019 | 5,053.47 | 5,121.82 | 5,037.12 | 5,108.44 |
| 09/05/2019 | 5,129.25 | 5,224.34 | 5,124.79 | 5,206.51 |
| 09/06/2019 | 5,202.05 | 5,234.74 | 5,157.48 | 5,181.25 |
| 09/09/2019 | 5,191.65 | 5,209.48 | 5,090.61 | 5,095.07 |
| 09/10/2019 | 5,098.04 | 5,105.47 | 4,973.23 | 5,002.95 |
| 09/11/2019 | 5,014.83 | 5,074.27 | 4,977.69 | 4,989.57 |
| 09/12/2019 | 5,020.78 | 5,049.01 | 4,916.77 | 4,992.55 |
| 09/13/2019 | 4,986.6 | 5,041.58 | 4,906.37 | 4,931.62 |
| 09/16/2019 | 4,925.68 | 4,927.17 | 4,863.27 | 4,864.76 |
| 09/17/2019 | 4,875.16 | 4,971.74 | 4,846.93 | 4,950.94 |
| 09/18/2019 | 4,934.6 | 4,958.37 | 4,673.08 | 4,711.72 |
| 09/19/2019 | 4,728.06 | 4,852.87 | 4,710.23 | 4,852.87 |
| 09/20/2019 | 4,836.53 | 4,875.16 | 4,781.55 | 4,849.9 |
| 09/23/2019 | 4,910.82 | 4,927.17 | 4,757.78 | 4,790.47 |
| 09/24/2019 | 4,796.41 | 4,891.51 | 4,760.75 | 4,881.11 |
| 09/25/2019 | 4,855.85 | 4,873.68 | 4,756.29 | 4,821.67 |
| 09/26/2019 | 4,814.24 | 4,867.73 | 4,774.12 | 4,800.87 |
| 09/27/2019 | 4,817.21 | 4,866.25 | 4,814.24 | 4,860.3 |
| 09/30/2019 | 4,843.96 | 4,854.36 | 4,797.9 | 4,805.33 |
| 10/01/2019 | 4,839.5 | 4,894.48 | 4,777.09 | 4,796.41 |
| 10/02/2019 | 4,799.38 | 4,800.87 | 4,607.7 | 4,625.53 |
| 10/03/2019 | 4,616.62 | 4,692.4 | 4,564.61 | 4,650.79 |
| 10/04/2019 | 4,676.05 | 4,714.69 | 4,631.48 | 4,699.83 |
| 10/07/2019 | 4,699.83 | 4,754.81 | 4,680.51 | 4,747.38 |
| 10/08/2019 | 4,747.38 | 4,778.58 | 4,652.28 | 4,682 |
| 10/09/2019 | 4,677.54 | 4,753.32 | 4,650.79 | 4,738.46 |
| 10/10/2019 | 4,748.86 | 4,891.51 | 4,738.46 | 4,863.27 |
| 10/11/2019 | 4,931.62 | 4,991.06 | 4,888.53 | 4,964.31 |
| 10/14/2019 | 4,919.74 | 4,925.68 | 4,791.95 | 4,857.33 |
| 10/15/2019 | 4,873.68 | 4,898.94 | 4,748.86 | 4,780.07 |
| 10/16/2019 | 4,757.78 | 4,985.12 | 4,751.83 | 4,965.8 |
| 10/17/2019 | 4,955.4 | 4,986.6 | 4,901.91 | 4,904.88 |
| 10/18/2019 | 4,903.39 | 4,965.8 | 4,845.44 | 4,857.33 |
| 10/21/2019 | 4,867.73 | 5,026.72 | 4,860.3 | 5,014.83 |
| 10/22/2019 | 5,007.4 | 5,029.69 | 4,826.13 | 4,839.5 |
| 10/23/2019 | 4,799.38 | 4,809.78 | 4,717.66 | 4,725.09 |
| 10/24/2019 | 4,836.53 | 5,210.97 | 4,655.25 | 5,191.65 |
| 10/25/2019 | 5,182.74 | 5,206.51 | 4,997 | 5,017.81 |
| 10/28/2019 | 5,010.38 | 5,066.84 | 4,994.03 | 5,007.4 |
| 10/29/2019 | 5,005.92 | 5,166.39 | 4,982.14 | 5,138.16 |
| 10/30/2019 | 5,111.42 | 5,138.16 | 5,016.32 | 5,132.22 |
| 10/31/2019 | 5,155.99 | 5,185.71 | 5,062.38 | 5,157.48 |
| 11/01/2019 | 5,158.96 | 5,163.42 | 5,069.81 | 5,086.16 |
| 11/04/2019 | 5,136.68 | 5,158.96 | 5,068.33 | 5,098.04 |
| 11/05/2019 | 5,126.27 | 5,163.42 | 5,081.7 | 5,102.5 |
| 11/06/2019 | 5,111.42 | 5,157.48 | 5,065.35 | 5,150.05 |
| 11/07/2019 | 5,170.85 | 5,289.72 | 5,169.37 | 5,276.35 |
| 11/08/2019 | 5,255.55 | 5,393.73 | 5,248.12 | 5,393.73 |
| 11/11/2019 | 5,399.68 | 5,459.11 | 5,362.53 | 5,408.59 |
| 11/12/2019 | 5,417.51 | 5,478.43 | 5,390.76 | 5,468.03 |
| 11/13/2019 | 5,435.34 | 5,447.22 | 5,366.99 | 5,389.28 |
| 11/14/2019 | 5,396.7 | 5,427.91 | 5,369.96 | 5,427.91 |
| 11/15/2019 | 5,445.74 | 5,479.91 | 5,414.53 | 5,423.45 |
| 11/18/2019 | 5,444.25 | 5,460.6 | 5,346.18 | 5,395.22 |
| 11/19/2019 | 5,393.73 | 5,451.68 | 5,364.02 | 5,386.3 |
| 11/20/2019 | 5,349.16 | 5,404.13 | 5,307.55 | 5,378.87 |
| 11/21/2019 | 5,341.73 | 5,466.54 | 5,286.75 | 5,429.39 |
| 11/22/2019 | 5,438.31 | 5,552.72 | 5,417.51 | 5,520.03 |
| 11/25/2019 | 5,543.81 | 5,707.25 | 5,539.35 | 5,652.28 |
| 11/26/2019 | 5,671.59 | 5,757.77 | 5,601.76 | 5,757.77 |
| 11/27/2019 | 5,757.77 | 5,757.77 | 5,662.68 | 5,742.91 |
| 11/28/2019 | 5,717.65 | 5,777.09 | 5,704.28 | 5,766.69 |
| 11/29/2019 | 5,720.63 | 5,774.12 | 5,713.2 | 5,726.57 |
| 12/02/2019 | 5,728.05 | 5,778.57 | 5,586.9 | 5,607.7 |
| 12/03/2019 | 5,638.9 | 5,668.62 | 5,533.41 | 5,588.38 |
| 12/04/2019 | 5,603.24 | 5,664.16 | 5,570.55 | 5,641.87 |
| 12/05/2019 | 5,646.33 | 5,686.45 | 5,612.16 | 5,632.96 |
| 12/06/2019 | 5,638.9 | 5,670.11 | 5,577.98 | 5,618.1 |
| 12/09/2019 | 5,628.5 | 5,710.22 | 5,612.16 | 5,674.56 |
| 12/10/2019 | 5,634.44 | 5,689.42 | 5,528.95 | 5,661.19 |
| 12/11/2019 | 5,650.79 | 5,652.28 | 5,588.38 | 5,591.35 |
| 12/12/2019 | 5,606.21 | 5,618.1 | 5,488.83 | 5,554.21 |
| 12/13/2019 | 5,664.16 | 5,699.82 | 5,572.04 | 5,572.04 |
| 12/16/2019 | 5,592.84 | 5,643.36 | 5,570.55 | 5,592.84 |
| 12/17/2019 | 5,592.84 | 5,600.27 | 5,499.23 | 5,551.24 |
| 12/18/2019 | 5,560.15 | 5,676.05 | 5,537.86 | 5,632.96 |
| 12/19/2019 | 5,637.42 | 5,664.16 | 5,600.27 | 5,632.96 |
| 12/20/2019 | 5,641.87 | 5,662.68 | 5,576.5 | 5,576.5 |
| 12/23/2019 | 5,572.04 | 5,653.76 | 5,572.04 | 5,579.47 |
| 12/24/2019 | 5,573.52 | 5,635.93 | 5,569.07 | 5,635.93 |
| 12/27/2019 | 5,655.25 | 5,655.25 | 5,543.81 | 5,555.69 |
| 12/30/2019 | 5,567.58 | 5,589.87 | 5,539.35 | 5,555.69 |
| 12/31/2019 | 5,555.69 | 5,572.04 | 5,515.57 | 5,521.52 |