Aci Worldwide

ACIW

24.08

-0.12

-0.5%

Please Login or Register

Login|Register FREE

Stock Price
Open: 23.97
Prev. Close: 24.20
Low/Hi: 23.97 - 24.29
52-Week: 15.11 - 24.65
Volumes
Equity: 77,938
90-Day Avg: 420,261
Option:
90-Day Avg: 124
Volatility
Todays Stock Vol: 20.2
20-Day (HV): 26.3
52-Week (HV): 28.4
30-Day IV: 30.8 -0.1
IV Pct Rank: 81% Elevated
Fundamental
Div. Yield: 0.0%
Earnings: 2-Nov
P/E Ratio: 115.24
Market Cap: 2.9 B
Stock Type: Common
Sector: Technology
Industry: Technical & System Software
Stock Type: Common | Sector: Technology | Industry: Technical & System Software

ACIW Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ACIW stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
23-Oct-2017 23.97 24.29 23.97 -- -0.12 -0.5% 77,938 -- 30.8 -0.5% 0 0.0% 0.0%
20-Oct-2017 24.21 24.26 23.98 24.20 +0.27 +1.1% 217,890 24.18 30.9 +2.3% 0 0.0% 0.0%
19-Oct-2017 23.86 23.97 23.42 23.93 -0.04 -0.2% 348,075 23.77 30.2 -0.2% 1 0.0% 100.0%
18-Oct-2017 23.99 24.23 23.88 23.97 +0.09 +0.4% 289,274 24.04 30.3 -1.3% 0 0.0% 0.0%
17-Oct-2017 23.98 24.25 23.80 23.88 -0.11 -0.5% 231,470 23.99 30.7 +2.5% 0 0.0% 0.0%
16-Oct-2017 24.00 24.26 23.76 23.99 +0.05 +0.2% 253,854 23.99 29.9 +6.0% 0 0.0% 0.0%
13-Oct-2017 24.05 24.16 23.72 23.94 -0.08 -0.3% 261,848 23.93 28.3 -1.4% 0 0.0% 0.0%
12-Oct-2017 23.98 24.23 23.85 24.02 +0.03 +0.1% 316,102 24.10 28.7 +4.0% 0 0.0% 0.0%
11-Oct-2017 24.06 24.20 23.81 23.99 -0.09 -0.4% 243,744 23.95 27.6 -2.0% 0 0.0% 0.0%
10-Oct-2017 23.95 24.15 23.77 24.08 +0.22 +0.9% 323,616 24.01 28.1 +7.1% 5 100.0% 0.0%
9-Oct-2017 23.91 24.10 23.64 23.86 -0.01 0.0% 270,115 23.86 26.3 +8.0% 0 0.0% 0.0%
6-Oct-2017 23.40 24.31 23.34 23.87 +0.45 +1.9% 796,744 23.80 24.3 -6.4% 10 100.0% 0.0%
5-Oct-2017 23.33 23.50 23.22 23.42 +0.17 +0.7% 473,720 23.38 26.0 -3.3% 0 0.0% 0.0%
4-Oct-2017 23.28 23.40 22.97 23.25 -0.03 -0.1% 232,678 23.23 26.9 -0.3% 10 100.0% 0.0%
3-Oct-2017 23.28 23.49 23.03 23.28 +0.10 +0.4% 514,249 23.21 26.9 +5.6% 0 0.0% 0.0%
2-Oct-2017 22.85 23.24 22.71 23.18 +0.40 +1.8% 433,267 23.05 25.5 +0.4% 100 100.0% 0.0%
29-Sep-2017 22.94 23.04 22.72 22.78 -0.15 -0.7% 418,539 22.82 25.4 -3.4% 0 0.0% 0.0%
28-Sep-2017 23.14 23.20 22.81 22.93 -0.22 -1.0% 454,297 22.99 26.3 -2.2% 0 0.0% 0.0%
27-Sep-2017 22.70 23.45 22.56 23.15 +0.67 +3.0% 609,033 23.06 26.9 +7.8% 32 96.9% 3.1%
26-Sep-2017 22.91 23.00 22.46 22.48 -0.32 -1.4% 499,776 22.58 24.9 -1.5% 10 100.0% 0.0%
25-Sep-2017 22.97 23.13 22.54 22.80 -0.23 -1.0% 334,096 22.78 25.3 +1.1% 0 0.0% 0.0%
22-Sep-2017 22.97 23.14 22.74 23.03 -0.03 -0.1% 371,852 23.01 25.0 +2.0% 6 100.0% 0.0%
21-Sep-2017 22.91 23.25 22.89 23.06 +0.17 +0.7% 222,524 23.11 24.5 +0.1% 1 100.0% 0.0%
20-Sep-2017 22.84 23.01 22.66 22.89 +0.04 +0.2% 369,519 22.85 24.5 -4.6% 0 0.0% 0.0%
19-Sep-2017 22.91 23.00 22.83 22.85 -0.09 -0.4% 334,866 22.88 25.7 -0.1% 0 0.0% 0.0%
18-Sep-2017 22.59 23.09 22.55 22.94 +0.44 +2.0% 414,804 22.80 25.7 -3.3% 4 75.0% 25.0%
15-Sep-2017 22.74 23.01 22.48 22.50 -0.22 -1.0% 1,092,195 22.59 26.6 +4.5% 0 0.0% 0.0%
14-Sep-2017 22.93 22.93 22.58 22.72 -0.24 -1.0% 353,140 22.73 25.4 -1.5% 0 0.0% 0.0%
13-Sep-2017 23.34 23.40 22.91 22.96 -0.40 -1.7% 333,739 23.10 25.8 +1.0% 10 100.0% 0.0%
12-Sep-2017 23.18 23.39 23.05 23.36 +0.29 +1.3% 276,309 23.30 25.6 -1.0% 10 100.0% 0.0%
11-Sep-2017 22.85 23.20 22.50 23.07 +0.41 +1.8% 284,908 23.07 25.8 -5.6% 0 0.0% 0.0%
8-Sep-2017 22.71 22.90 22.59 22.66 -0.11 -0.5% 282,291 22.69 27.4 +0.9% 0 0.0% 0.0%
7-Sep-2017 22.68 22.98 22.50 22.77 +0.17 +0.8% 271,310 22.78 27.1 +3.3% 0 0.0% 0.0%
6-Sep-2017 22.68 22.72 22.49 22.60 +0.01 0.0% 317,224 22.60 26.3 -3.8% 0 0.0% 0.0%
5-Sep-2017 22.67 22.88 22.51 22.59 -0.14 -0.6% 286,376 22.63 27.3 -1.0% 0 0.0% 0.0%
1-Sep-2017 22.79 22.79 22.55 22.73 -0.03 -0.1% 331,756 22.65 27.6 +3.1% 16 100.0% 0.0%
31-Aug-2017 22.41 22.99 22.41 22.76 +0.52 +2.3% 532,041 22.76 26.7 +10.8% 0 0.0% 0.0%
30-Aug-2017 22.05 22.34 21.79 22.24 +0.17 +0.8% 229,878 22.19 24.1 -1.8% 0 0.0% 0.0%
29-Aug-2017 21.94 22.24 21.76 22.07 -0.05 -0.2% 231,719 22.03 24.6 -4.4% 0 0.0% 0.0%
28-Aug-2017 22.12 22.13 21.92 22.11 +0.09 +0.4% 195,035 22.04 25.7 +4.8% 0 0.0% 0.0%
25-Aug-2017 22.04 22.15 21.94 22.02 +0.07 +0.3% 445,154 22.04 24.5 -0.7% 0 0.0% 0.0%
24-Aug-2017 21.83 22.01 21.73 21.95 +0.24 +1.1% 283,583 21.91 24.7 -6.5% 0 0.0% 0.0%
23-Aug-2017 21.78 22.01 21.59 21.71 -0.09 -0.4% 326,601 21.76 26.4 +2.3% 10 100.0% 0.0%
22-Aug-2017 21.42 21.85 21.33 21.80 +0.47 +2.2% 280,907 21.71 25.8 +12.8% 21 100.0% 0.0%
21-Aug-2017 21.30 21.40 21.11 21.33 0.00 0.0% 298,719 21.29 22.9 -17.2% 236 55.5% 44.5%
18-Aug-2017 21.06 21.42 21.06 21.33 +0.07 +0.3% 465,478 21.29 27.7 -1.1% 105 50.5% 49.5%
17-Aug-2017 21.81 21.89 21.25 21.26 -0.60 -2.7% 491,565 21.47 28.0 +7.2% 43 100.0% 0.0%
16-Aug-2017 22.15 22.15 21.85 21.86 -0.27 -1.2% 340,437 21.96 26.1 +5.3% 3 100.0% 0.0%
15-Aug-2017 22.03 22.29 21.96 22.13 +0.13 +0.6% 706,267 22.15 24.8 -6.2% 0 0.0% 0.0%
14-Aug-2017 21.53 22.02 21.50 22.00 +0.63 +2.9% 366,891 21.83 26.4 -9.0% 28 0.0% 100.0%
11-Aug-2017 21.43 21.62 21.30 21.37 +0.07 +0.3% 237,711 21.40 29.0 -0.5% 0 0.0% 0.0%
10-Aug-2017 21.22 21.38 21.03 21.30 -0.13 -0.6% 555,217 21.23 29.2 +10.4% 0 0.0% 0.0%
9-Aug-2017 21.27 21.76 21.15 21.43 -0.01 0.0% 974,684 21.36 26.4 -3.6% 1,064 3.1% 96.9%
8-Aug-2017 21.71 21.90 21.42 21.44 -0.29 -1.3% 372,815 21.59 27.4 +1.4% 28 100.0% 0.0%
7-Aug-2017 21.99 22.10 21.61 21.73 -0.29 -1.3% 517,020 21.75 27.0 +3.1% 0 0.0% 0.0%
4-Aug-2017 22.01 22.05 21.71 22.02 +0.07 +0.3% 338,310 21.93 26.2 -5.7% 26 0.0% 100.0%
3-Aug-2017 22.38 22.48 21.86 21.95 -0.33 -1.5% 419,402 22.00 27.8 +9.7% 59 83.1% 16.9%
2-Aug-2017 23.15 23.25 22.27 22.28 -0.92 -4.0% 377,370 22.48 25.4 -0.9% 0 0.0% 0.0%
1-Aug-2017 23.33 23.34 22.84 23.20 +0.03 +0.1% 460,407 23.12 25.6 -0.8% 3 33.3% 66.7%
31-Jul-2017 23.23 23.36 22.78 23.17 +0.07 +0.3% 441,037 23.13 25.8 +1.2% 4 100.0% 0.0%
28-Jul-2017 24.05 24.05 23.06 23.10 -0.94 -3.9% 499,037 23.41 25.5 +6.0% 1,797 97.2% 2.8%
27-Jul-2017 24.50 24.65 23.79 24.04 -0.10 -0.4% 561,644 24.06 24.0 -27.0% 244 100.0% 0.0%
26-Jul-2017 24.40 24.57 24.14 24.14 -0.28 -1.1% 542,440 24.34 33.0 +5.9% 1,112 1.9% 98.1%
25-Jul-2017 24.34 24.57 24.07 24.42 +0.16 +0.7% 765,920 24.42 31.1 +1.3% 8 100.0% 0.0%
24-Jul-2017 24.17 24.32 24.07 24.26 +0.10 +0.4% 305,550 24.22 30.7 -3.2% 450 100.0% 0.0%
21-Jul-2017 24.26 24.40 23.86 24.16 +0.05 +0.2% 650,126 24.05 31.7 -0.5% 13 100.0% 0.0%
20-Jul-2017 23.94 24.17 23.87 24.11 +0.17 +0.7% 204,347 24.05 31.9 +2.0% 17 100.0% 0.0%
19-Jul-2017 23.83 23.99 23.61 23.94 +0.17 +0.7% 389,562 23.82 31.3 +5.0% 40 100.0% 0.0%
18-Jul-2017 23.80 23.92 23.50 23.77 -0.11 -0.5% 399,402 23.73 29.8 -3.8% 79 93.7% 6.3%
17-Jul-2017 23.69 24.00 23.36 23.88 +0.21 +0.9% 315,979 23.84 31.0 -1.6% 0 0.0% 0.0%
14-Jul-2017 24.00 24.03 23.33 23.67 -0.34 -1.4% 386,018 23.70 31.5 +6.1% 7 100.0% 0.0%
13-Jul-2017 23.25 24.03 23.02 24.01 +0.26 +1.1% 704,125 23.70 29.7 -3.8% 13 100.0% 0.0%
12-Jul-2017 23.18 23.78 23.10 23.75 +0.78 +3.4% 485,406 23.56 30.9 +12.0% 229 100.0% 0.0%
11-Jul-2017 22.09 22.99 21.85 22.97 +1.14 +5.2% 985,807 22.72 27.6 -4.8% 128 100.0% 0.0%
10-Jul-2017 21.91 22.12 21.75 21.83 -0.09 -0.4% 353,059 21.88 28.9 +2.2% 0 0.0% 0.0%
7-Jul-2017 21.61 21.98 21.57 21.92 +0.35 +1.6% 438,406 21.87 28.3 +1.6% 0 0.0% 0.0%
6-Jul-2017 21.86 21.98 21.49 21.57 -0.48 -2.2% 497,953 21.64 27.9 -1.6% 18 100.0% 0.0%
5-Jul-2017 22.23 22.40 21.92 22.05 -0.17 -0.8% 279,248 22.06 28.3 +1.8% 4 100.0% 0.0%
3-Jul-2017 22.44 22.60 22.08 22.22 -0.15 -0.7% 246,907 22.24 27.8 +0.8% 2 100.0% 0.0%
30-Jun-2017 22.57 22.69 22.34 22.37 -0.15 -0.7% 373,670 22.48 27.6 -1.7% 0 0.0% 0.0%
29-Jun-2017 22.93 23.04 22.15 22.52 -0.40 -1.7% 354,958 22.41 28.1 +7.2% 0 0.0% 0.0%
28-Jun-2017 22.85 23.30 22.60 22.92 +0.27 +1.2% 415,655 22.99 26.2 +5.6% 1 0.0% 100.0%
27-Jun-2017 22.86 23.08 22.63 22.65 -0.26 -1.1% 462,767 22.80 24.8 +1.4% 0 0.0% 0.0%
26-Jun-2017 23.55 23.77 22.89 22.91 -0.60 -2.6% 545,581 23.09 24.5 -3.5% 35 100.0% 0.0%
23-Jun-2017 23.15 23.68 23.09 23.51 +0.37 +1.6% 652,574 23.48 25.4 +3.6% 20 100.0% 0.0%
22-Jun-2017 22.76 23.16 22.48 23.14 +0.37 +1.6% 367,156 22.98 24.5 -1.7% 0 0.0% 0.0%
21-Jun-2017 22.56 22.83 22.46 22.77 +0.25 +1.1% 506,079 22.71 24.9 -5.6% 0 0.0% 0.0%
20-Jun-2017 22.48 22.55 22.12 22.52 -0.01 0.0% 452,132 22.40 26.4 +9.6% 1 100.0% 0.0%
19-Jun-2017 22.35 22.56 22.24 22.53 +0.24 +1.1% 353,786 22.45 24.1 -8.0% 10 100.0% 0.0%
16-Jun-2017 22.34 22.36 21.78 22.29 -0.35 -1.5% 1,079,069 22.14 26.2 +6.5% 16 100.0% 0.0%
15-Jun-2017 22.31 22.69 22.26 22.64 +0.05 +0.2% 295,662 22.52 24.6 +2.6% 10 100.0% 0.0%
14-Jun-2017 23.03 23.11 22.43 22.59 -0.39 -1.7% 400,794 22.73 24.0 -8.0% 0 0.0% 0.0%
13-Jun-2017 23.03 23.13 22.86 22.98 +0.10 +0.4% 403,641 22.96 26.0 +3.6% 0 0.0% 0.0%
12-Jun-2017 22.82 23.96 22.44 22.88 +0.05 +0.2% 408,198 22.85 25.1 +1.2% 0 0.0% 0.0%
9-Jun-2017 23.38 23.55 22.66 22.83 -0.44 -1.9% 377,540 23.07 24.8 -1.1% 32 81.3% 18.8%
8-Jun-2017 23.01 23.27 22.81 23.27 +0.32 +1.4% 354,973 23.11 25.1 -0.2% 0 0.0% 0.0%
7-Jun-2017 23.07 23.21 22.90 22.95 -0.10 -0.4% 272,929 23.03 25.1 +1.5% 7 100.0% 0.0%
6-Jun-2017 22.95 23.27 22.73 23.05 -0.13 -0.6% 350,725 23.07 24.8 +3.1% 43 83.7% 16.3%
5-Jun-2017 23.37 23.52 23.18 23.18 -0.25 -1.1% 300,075 23.28 24.0 +14.9% 58 32.8% 67.2%
2-Jun-2017 23.24 23.69 23.24 23.43 +0.27 +1.2% 470,768 23.50 20.9 -8.1% 16 100.0% 0.0%
1-Jun-2017 22.92 23.17 22.80 23.16 +0.30 +1.3% 455,319 22.98 22.7 -0.3% 38 100.0% 0.0%
31-May-2017 23.07 23.07 22.70 22.86 -0.09 -0.4% 335,924 22.85 22.8 -4.9% 133 100.0% 0.0%
30-May-2017 22.98 23.14 22.87 22.95 -0.09 -0.4% 298,500 22.97 24.0 -1.6% 0 0.0% 0.0%
26-May-2017 23.17 23.19 22.84 23.04 -0.18 -0.8% 329,226 23.04 24.4 +4.4% 2 100.0% 0.0%
25-May-2017 23.27 23.54 23.21 23.22 +0.07 +0.3% 388,651 23.30 23.3 -8.6% 23 100.0% 0.0%
24-May-2017 23.00 23.26 22.90 23.15 +0.18 +0.8% 457,624 23.06 25.5 +4.0% 41 100.0% 0.0%
23-May-2017 22.98 23.19 22.59 22.97 +0.10 +0.4% 455,793 22.87 24.6 +0.2% 5 100.0% 0.0%
22-May-2017 22.53 23.39 22.53 22.87 +0.37 +1.6% 416,032 22.80 24.5 -3.2% 8 100.0% 0.0%
19-May-2017 21.99 22.65 21.87 22.50 +0.54 +2.5% 567,619 22.46 25.3 +3.4% 52 100.0% 0.0%
18-May-2017 22.03 22.34 21.48 21.96 -0.19 -0.9% 709,278 22.04 24.5 -11.0% 15 100.0% 0.0%
17-May-2017 22.90 22.97 22.13 22.15 -1.04 -4.5% 625,245 22.34 27.5 +15.7% 57 38.6% 61.4%
16-May-2017 23.15 23.33 23.04 23.19 +0.04 +0.2% 271,644 23.18 23.8 -7.1% 16 100.0% 0.0%
15-May-2017 23.08 23.42 22.65 23.15 +0.13 +0.6% 342,326 23.18 25.6 +3.2% 3 100.0% 0.0%
12-May-2017 23.18 23.18 22.88 23.02 -0.21 -0.9% 287,246 23.04 24.8 +6.6% 26 100.0% 0.0%
11-May-2017 23.56 23.71 23.12 23.23 -0.43 -1.8% 336,645 23.29 23.3 -2.0% 1 100.0% 0.0%
10-May-2017 23.70 23.82 23.42 23.66 -0.07 -0.3% 318,883 23.62 23.8 -1.7% 60 100.0% 0.0%
9-May-2017 23.70 23.88 23.60 23.73 +0.02 +0.1% 655,642 23.76 24.2 -1.8% 439 100.0% 0.0%
8-May-2017 23.72 23.97 23.49 23.71 -0.12 -0.5% 777,903 23.76 24.6 -2.2% 121 100.0% 0.0%
5-May-2017 22.40 23.87 22.39 23.83 +1.28 +5.7% 1,200,855 23.38 25.2 +8.6% 321 100.0% 0.0%
4-May-2017 22.56 22.94 21.53 22.55 +1.05 +4.9% 1,562,260 22.21 23.2 -22.6% 249 100.0% 0.0%
3-May-2017 21.43 21.57 21.24 21.50 -0.08 -0.4% 429,494 21.44 29.9 -13.6% 87 97.7% 2.3%
2-May-2017 21.85 21.89 21.47 21.58 -0.24 -1.1% 513,064 21.58 34.6 +29.7% 2 100.0% 0.0%
1-May-2017 21.57 21.85 21.45 21.82 +0.33 +1.5% 354,328 21.71 26.7 -21.5% 17 100.0% 0.0%
28-Apr-2017 21.69 21.69 21.41 21.49 -0.15 -0.7% 489,537 21.49 34.0 +5.5% 25 100.0% 0.0%
27-Apr-2017 22.10 22.16 21.62 21.64 -0.55 -2.5% 387,475 21.77 32.3 +2.1% 13 100.0% 0.0%
26-Apr-2017 21.66 22.38 21.66 22.19 +0.58 +2.7% 949,366 22.16 31.6 +11.1% 46 100.0% 0.0%
25-Apr-2017 21.50 21.68 21.45 21.61 +0.14 +0.7% 574,236 21.54 28.4 -6.9% 323 100.0% 0.0%
24-Apr-2017 21.99 21.99 21.44 21.47 -0.03 -0.1% 545,148 21.55 30.5 -3.0% 82 93.9% 6.1%
21-Apr-2017 21.57 21.57 21.37 21.50 +0.01 0.0% 767,235 21.49 31.5 +0.2% 428 98.8% 1.2%
20-Apr-2017 21.44 21.51 21.23 21.49 +0.16 +0.8% 604,188 21.46 31.4 -6.7% 983 99.0% 1.0%
19-Apr-2017 21.24 21.67 21.07 21.33 +0.17 +0.8% 413,936 21.37 33.6 +8.6% 21 4.8% 95.2%
18-Apr-2017 20.81 21.17 20.57 21.16 +0.32 +1.5% 341,890 21.05 31.0 +3.6% 0 0.0% 0.0%
17-Apr-2017 20.69 20.89 20.51 20.84 +0.29 +1.4% 301,345 20.77 29.9 +4.0% 11 100.0% 0.0%
13-Apr-2017 20.86 21.00 20.54 20.55 -0.39 -1.9% 388,781 20.68 28.7 -4.0% 32 37.5% 62.5%
12-Apr-2017 21.15 21.39 20.88 20.94 -0.19 -0.9% 365,302 21.05 29.9 +9.1% 0 0.0% 0.0%
11-Apr-2017 21.10 21.29 20.94 21.13 -0.07 -0.3% 423,609 21.05 27.4 -6.9% 107 0.0% 100.0%
10-Apr-2017 21.15 21.30 20.94 21.20 +0.05 +0.2% 292,918 21.16 29.5 +5.2% 0 0.0% 0.0%
7-Apr-2017 20.95 21.29 20.69 21.15 +0.07 +0.3% 680,635 21.12 28.0 -2.5% 0 0.0% 0.0%
6-Apr-2017 20.92 21.09 20.70 21.08 +0.15 +0.7% 449,902 20.96 28.7 +21.7% 20 50.0% 50.0%
5-Apr-2017 21.44 21.50 20.92 20.93 -0.38 -1.8% 445,400 21.21 23.6 -13.8% 5 100.0% 0.0%
4-Apr-2017 21.21 21.46 21.06 21.31 +0.07 +0.3% 483,839 21.30 27.4 +12.9% 0 0.0% 0.0%
3-Apr-2017 21.47 21.56 21.11 21.24 -0.15 -0.7% 435,965 21.25 24.2 -0.4% 0 0.0% 0.0%
31-Mar-2017 21.45 21.55 21.27 21.39 -0.04 -0.2% 684,752 21.45 24.3 +6.8% 0 0.0% 0.0%
30-Mar-2017 21.42 21.56 21.21 21.43 -0.03 -0.1% 279,859 21.39 22.8 -9.6% 0 0.0% 0.0%
29-Mar-2017 21.38 21.52 21.28 21.46 +0.03 +0.1% 552,381 21.42 25.2 -3.1% 5 100.0% 0.0%
28-Mar-2017 21.40 21.57 21.22 21.43 -0.04 -0.2% 386,508 21.41 26.0 -4.7% 0 0.0% 0.0%
27-Mar-2017 21.53 21.54 21.17 21.47 -0.41 -1.9% 637,661 21.44 27.3 +15.0% 10 0.0% 100.0%
24-Mar-2017 21.80 22.09 21.75 21.88 +0.15 +0.7% 496,428 21.95 23.8 -3.7% 0 0.0% 0.0%
23-Mar-2017 21.69 21.76 21.43 21.73 +0.03 +0.1% 510,579 21.64 24.7 +7.6% 20 0.0% 100.0%
22-Mar-2017 21.71 22.39 21.39 21.70 -0.08 -0.4% 491,067 21.57 22.9 -11.8% 30 0.0% 100.0%
21-Mar-2017 22.60 22.66 21.77 21.78 -0.67 -3.0% 457,240 21.97 26.0 +14.9% 113 1.8% 98.2%
20-Mar-2017 22.75 22.86 22.43 22.45 -0.33 -1.4% 313,698 22.57 22.6 -8.7% 17 76.5% 23.5%
17-Mar-2017 22.52 22.91 22.47 22.78 +0.14 +0.6% 1,127,969 22.67 24.8 -1.9% 22 100.0% 0.0%
16-Mar-2017 22.49 22.68 22.41 22.64 +0.23 +1.0% 399,123 22.57 25.3 -5.8% 62 100.0% 0.0%
15-Mar-2017 22.20 22.47 22.05 22.41 +0.24 +1.1% 598,535 22.33 26.8 -0.1% 18 100.0% 0.0%
14-Mar-2017 22.16 22.26 21.90 22.17 -0.02 -0.1% 431,018 22.15 26.8 -1.3% 25 60.0% 40.0%
13-Mar-2017 21.98 22.22 21.83 22.19 +0.28 +1.3% 614,172 22.11 27.2 +8.8% 5 100.0% 0.0%
10-Mar-2017 21.70 21.99 21.39 21.91 0.00 0.0% 782,000 21.83 25.0 -6.3% 6 100.0% 0.0%
9-Mar-2017 21.79 22.06 21.51 21.91 +0.10 +0.5% 700,759 21.88 26.7 -2.5% 10 100.0% 0.0%
8-Mar-2017 21.93 22.12 21.44 21.81 +0.03 +0.1% 588,969 21.92 27.3 -6.0% 0 0.0% 0.0%
7-Mar-2017 21.60 21.96 21.60 21.78 +0.03 +0.1% 694,246 21.85 29.1 -2.2% 65 49.2% 50.8%
6-Mar-2017 21.47 21.97 21.06 21.75 -0.26 -1.2% 823,884 21.74 29.7 +2.9% 4 100.0% 0.0%
3-Mar-2017 22.00 22.35 21.36 22.01 -0.80 -3.5% 1,417,987 21.77 28.9 -11.1% 41 97.6% 2.4%
2-Mar-2017 20.80 22.95 20.80 22.81 +3.10 +15.7% 2,153,087 22.27 32.5 +33.9% 617 96.6% 3.4%
1-Mar-2017 19.92 20.14 19.59 19.71 +0.14 +0.7% 926,618 19.76 24.3 -16.7% 2 50.0% 50.0%
28-Feb-2017 20.48 20.48 19.55 19.57 -0.99 -4.8% 603,789 19.79 29.1 -11.8% 6 100.0% 0.0%
27-Feb-2017 20.25 20.58 20.17 20.56 +0.27 +1.3% 591,331 20.46 33.0 +54.4% 308 100.0% 0.0%
24-Feb-2017 19.99 20.37 19.88 20.29 +0.08 +0.4% 265,848 20.24 21.4 -6.8% 628 100.0% 0.0%
23-Feb-2017 20.25 20.30 19.81 20.21 +0.13 +0.6% 436,194 20.14 23.0 -6.2% 357 100.0% 0.0%
22-Feb-2017 20.10 20.20 19.84 20.08 -0.04 -0.2% 339,366 20.06 24.5 -8.6% 15 100.0% 0.0%
21-Feb-2017 19.97 20.16 19.91 20.12 +0.22 +1.1% 247,094 20.05 26.8 -0.8% 3 100.0% 0.0%
17-Feb-2017 19.74 19.96 19.62 19.90 +0.22 +1.1% 376,337 19.82 27.0 -0.9% 4 100.0% 0.0%
16-Feb-2017 19.55 19.70 19.41 19.68 +0.19 +1.0% 385,297 19.57 27.2 +27.5% 0 0.0% 0.0%
15-Feb-2017 19.36 19.56 19.30 19.49 -0.03 -0.2% 421,670 19.48 21.3 -35.4% 2 100.0% 0.0%
14-Feb-2017 19.56 19.56 19.30 19.52 -0.14 -0.7% 450,714 19.42 33.0 +10.1% 0 0.0% 0.0%
13-Feb-2017 20.00 20.03 19.64 19.66 -0.19 -1.0% 343,326 19.76 30.0 +15.3% 8 100.0% 0.0%
10-Feb-2017 19.87 19.88 19.22 19.85 +0.12 +0.6% 447,339 19.80 26.0 -6.6% 7 100.0% 0.0%
9-Feb-2017 19.13 19.76 19.07 19.73 +0.65 +3.4% 650,300 19.60 27.9 +11.1% 30 100.0% 0.0%
8-Feb-2017 19.04 19.12 18.80 19.08 -0.07 -0.4% 284,456 19.04 25.1 -12.2% 5 100.0% 0.0%
7-Feb-2017 19.10 19.24 19.01 19.15 +0.03 +0.2% 210,395 19.13 28.6 -0.6% 8 100.0% 0.0%
6-Feb-2017 19.37 19.60 18.99 19.12 -0.36 -1.8% 290,774 19.11 28.8 +4.2% 14 100.0% 0.0%
3-Feb-2017 19.10 19.52 19.06 19.48 +0.63 +3.3% 409,541 19.40 27.6 -2.8% 10 100.0% 0.0%
2-Feb-2017 18.86 19.04 18.68 18.85 -0.09 -0.5% 492,668 18.86 28.4 -2.7% 0 0.0% 0.0%
1-Feb-2017 19.58 19.63 18.84 18.94 -0.46 -2.4% 427,535 18.97 29.2 +10.6% 2 0.0% 100.0%
31-Jan-2017 19.11 19.53 18.98 19.40 +0.17 +0.9% 657,219 19.22 26.4 +7.9% 1 100.0% 0.0%
30-Jan-2017 19.28 19.43 18.97 19.23 -0.21 -1.1% 441,662 19.21 24.5 -0.8% 0 0.0% 0.0%
27-Jan-2017 19.44 19.58 19.35 19.44 -0.02 -0.1% 307,854 19.42 24.6 -0.9% 0 0.0% 0.0%
26-Jan-2017 19.96 19.96 19.36 19.46 -0.47 -2.4% 392,392 19.48 24.9 +7.0% 0 0.0% 0.0%
25-Jan-2017 19.95 19.97 19.75 19.93 +0.19 +1.0% 266,518 19.88 23.2 -8.5% 0 0.0% 0.0%
24-Jan-2017 19.41 19.77 19.27 19.74 +0.39 +2.0% 401,796 19.63 25.4 -4.5% 26 100.0% 0.0%
23-Jan-2017 19.07 19.40 19.00 19.35 +0.22 +1.2% 310,197 19.25 26.6 +1.4% 10 100.0% 0.0%
20-Jan-2017 18.90 19.15 18.87 19.13 +0.25 +1.3% 333,428 19.01 26.2 -0.5% 0 0.0% 0.0%
19-Jan-2017 18.83 18.92 18.73 18.88 +0.06 +0.3% 326,254 18.84 26.4 -7.9% 0 0.0% 0.0%
18-Jan-2017 18.93 18.93 18.63 18.82 +0.04 +0.2% 272,191 18.78 28.6 -5.3% 0 0.0% 0.0%
17-Jan-2017 18.97 19.07 18.67 18.78 -0.31 -1.6% 347,337 18.88 30.2 +11.3% 0 0.0% 0.0%
13-Jan-2017 18.90 19.11 18.74 19.09 +0.30 +1.6% 270,448 19.02 27.2 -6.3% 1 0.0% 100.0%
12-Jan-2017 19.02 19.02 18.72 18.79 -0.32 -1.7% 370,622 18.81 29.0 +5.3% 1 0.0% 100.0%
11-Jan-2017 18.98 19.12 18.85 19.11 +0.07 +0.4% 376,997 19.04 27.5 -8.8% 0 0.0% 0.0%
10-Jan-2017 18.93 19.17 18.85 19.04 +0.17 +0.9% 348,674 19.06 30.2 +6.1% 0 0.0% 0.0%
9-Jan-2017 18.69 19.14 18.57 18.87 +0.09 +0.5% 439,655 18.88 28.5 -1.2% 0 0.0% 0.0%
6-Jan-2017 19.03 19.03 18.76 18.78 -0.15 -0.8% 345,103 18.86 28.8 +1.1% 0 0.0% 0.0%
5-Jan-2017 18.86 19.16 18.68 18.93 +0.01 +0.1% 449,186 18.93 28.5 -10.0% 0 0.0% 0.0%
4-Jan-2017 18.70 18.97 18.64 18.92 +0.36 +1.9% 522,807 18.84 31.7 +14.2% 0 0.0% 0.0%
3-Jan-2017 18.44 18.80 18.20 18.56 +0.41 +2.3% 530,980 18.55 27.7 -6.7% 0 0.0% 0.0%
30-Dec-2016 18.35 18.36 18.06 18.15 -0.18 -1.0% 375,041 18.20 29.7 +4.1% 0 0.0% 0.0%
29-Dec-2016 18.27 18.40 18.13 18.33 +0.09 +0.5% 246,853 18.26 28.5 -2.5% 10 100.0% 0.0%
28-Dec-2016 18.44 18.44 18.10 18.24 -0.14 -0.8% 374,505 18.23 29.3 -8.7% 0 0.0% 0.0%
27-Dec-2016 17.95 18.45 17.95 18.38 +0.31 +1.7% 209,042 18.33 32.1 +5.1% 0 0.0% 0.0%
23-Dec-2016 17.93 18.11 17.80 18.07 +0.09 +0.5% 231,123 18.02 30.5 -1.1% 0 0.0% 0.0%
22-Dec-2016 18.31 18.32 17.96 17.98 -0.37 -2.0% 353,625 18.03 30.8 +13.1% 0 0.0% 0.0%
21-Dec-2016 18.55 18.60 18.29 18.35 -0.31 -1.7% 308,865 18.42 27.3 -14.8% 0 0.0% 0.0%
20-Dec-2016 18.88 18.92 18.49 18.66 -0.05 -0.3% 497,886 18.64 32.0 -6.0% 0 0.0% 0.0%
19-Dec-2016 18.15 18.78 18.04 18.71 +0.64 +3.5% 508,396 18.60 34.0 +18.1% 0 0.0% 0.0%
16-Dec-2016 18.23 18.66 18.01 18.07 -0.13 -0.7% 2,739,509 18.24 28.8 +0.5% 0 0.0% 0.0%
15-Dec-2016 18.32 18.53 18.16 18.20 -0.10 -0.5% 620,618 18.30 28.7 -14.6% 0 0.0% 0.0%
14-Dec-2016 18.69 18.79 18.25 18.30 -0.44 -2.3% 550,677 18.38 33.6 +17.0% 0 0.0% 0.0%
13-Dec-2016 19.22 19.51 18.63 18.74 -0.35 -1.8% 721,350 18.84 28.7 +16.4% 188 27.7% 72.3%
12-Dec-2016 19.76 19.76 19.04 19.09 -0.75 -3.8% 566,193 19.22 24.7 -0.5% 1 100.0% 0.0%
9-Dec-2016 19.94 20.08 19.67 19.84 0.00 0.0% 544,259 19.85 24.8 -12.0% 20 0.0% 100.0%
8-Dec-2016 19.37 19.98 19.31 19.84 +0.57 +3.0% 572,502 19.74 28.2 -5.3% 0 0.0% 0.0%
7-Dec-2016 18.68 19.32 18.60 19.27 +0.50 +2.7% 383,563 19.05 29.7 -7.8% 1 100.0% 0.0%
6-Dec-2016 18.48 18.81 18.20 18.77 +0.33 +1.8% 481,174 18.56 32.2 -7.5% 0 0.0% 0.0%
5-Dec-2016 18.16 18.70 18.03 18.44 +0.48 +2.7% 624,165 18.45 34.8 +0.7% 0 0.0% 0.0%
2-Dec-2016 17.94 18.12 17.58 17.96 -0.08 -0.4% 596,267 17.86 34.6 +18.3% 32 100.0% 0.0%
1-Dec-2016 18.68 18.82 17.92 18.04 -0.57 -3.1% 505,369 18.14 29.2 -2.7% 0 0.0% 0.0%
30-Nov-2016 18.78 18.85 18.14 18.61 -0.11 -0.6% 745,646 18.49 30.0 -6.7% 0 0.0% 0.0%
29-Nov-2016 18.99 19.06 18.62 18.72 -0.19 -1.0% 365,936 18.83 32.2 +15.0% 0 0.0% 0.0%
28-Nov-2016 19.24 19.32 18.86 18.91 -0.44 -2.3% 282,273 19.02 28.0 +8.4% 0 0.0% 0.0%
25-Nov-2016 19.19 19.36 19.16 19.35 +0.16 +0.8% 118,343 19.30 25.8 -27.1% 36 100.0% 0.0%
23-Nov-2016 19.30 19.30 18.97 19.19 -0.08 -0.4% 380,652 19.17 35.4 +20.7% 0 0.0% 0.0%
22-Nov-2016 18.82 19.28 18.69 19.27 +0.50 +2.7% 356,655 19.05 29.3 -11.6% 0 0.0% 0.0%
21-Nov-2016 18.86 19.04 18.58 18.77 +0.02 +0.1% 430,440 18.73 33.2 +23.1% 0 0.0% 0.0%
18-Nov-2016 18.83 18.86 18.44 18.75 -0.03 -0.2% 544,041 18.70 27.0 -6.5% 41 100.0% 0.0%
17-Nov-2016 18.69 18.89 18.56 18.78 +0.17 +0.9% 415,606 18.74 28.8 -20.1% 0 0.0% 0.0%
16-Nov-2016 18.40 18.61 18.17 18.61 +0.20 +1.1% 332,319 18.50 36.1 -0.4% 0 0.0% 0.0%
15-Nov-2016 18.45 18.59 18.07 18.41 -0.12 -0.6% 415,265 18.33 36.2 +10.0% 0 0.0% 0.0%
14-Nov-2016 18.89 19.07 18.36 18.53 -0.12 -0.6% 414,974 18.66 32.9 -7.5% 0 0.0% 0.0%
11-Nov-2016 18.01 18.76 17.84 18.65 +0.65 +3.6% 859,637 18.51 35.6 +1.1% 18 22.2% 77.8%
10-Nov-2016 18.19 18.53 17.56 18.00 +0.13 +0.7% 651,864 18.04 35.2 +11.0% 0 0.0% 0.0%
9-Nov-2016 16.95 17.92 16.93 17.87 +0.65 +3.8% 599,939 17.69 31.7 +10.5% 0 0.0% 0.0%
8-Nov-2016 17.25 17.52 17.06 17.22 -0.04 -0.2% 459,053 17.31 28.7 -1.4% 0 0.0% 0.0%
7-Nov-2016 17.56 17.56 17.03 17.26 +0.25 +1.5% 584,541 17.27 29.2 -15.3% 10 0.0% 100.0%
4-Nov-2016 17.00 17.45 16.81 17.01 -0.20 -1.2% 1,068,555 17.12 34.4 +7.2% 0 0.0% 0.0%
3-Nov-2016 17.09 17.42 15.11 17.21 -0.91 -5.0% 2,408,568 16.58 32.1 -14.3% 307 72.3% 27.7%
2-Nov-2016 18.80 18.87 18.07 18.12 -0.89 -4.7% 745,137 18.34 37.5 -1.0% 95 60.0% 40.0%
1-Nov-2016 18.20 19.05 18.20 19.01 +0.89 +4.9% 1,118,176 18.75 37.9 -0.5% 104 3.8% 96.2%
31-Oct-2016 18.48 18.61 18.02 18.12 -0.38 -2.1% 615,396 18.17 38.0 +0.6% 0 0.0% 0.0%
28-Oct-2016 18.64 18.87 18.41 18.50 -0.20 -1.1% 478,442 18.59 37.8 +2.2% 27 3.7% 96.3%
27-Oct-2016 19.22 19.35 18.54 18.70 -0.40 -2.1% 342,524 18.76 37.0 +4.8% 0 0.0% 0.0%
26-Oct-2016 19.32 19.47 18.95 19.10 -0.31 -1.6% 289,483 19.18 35.3 +7.8% 0 0.0% 0.0%
25-Oct-2016 19.84 19.87 19.37 19.41 -0.42 -2.1% 302,679 19.49 32.7 -4.8% 26 100.0% 0.0%
24-Oct-2016 19.93 20.20 19.79 19.83 +0.14 +0.7% 259,948 19.89 34.4 +5.5% 60 100.0% 0.0%