Historical Data — 2017

DateOpenHighLowCloseVolume
2017
December 29, 20176.346.386.326.331,065,300
December 28, 20176.366.396.306.341,932,900
December 27, 20176.226.366.186.34572,100
December 22, 20176.206.266.206.22131,800
December 21, 20176.166.226.126.221,331,500
December 20, 20176.156.226.126.14124,400
December 19, 20176.246.266.076.111,507,300
December 18, 20176.256.286.236.24266,500
December 15, 20176.336.476.106.163,675,200
December 14, 20176.406.406.306.36245,800
December 13, 20176.426.426.306.371,050,100
December 12, 20176.406.456.386.42840,700
December 11, 20176.176.366.176.36673,600
December 08, 20176.246.266.156.22564,200
December 07, 20176.016.206.006.201,647,700
December 06, 20176.166.165.945.983,757,200
December 05, 20176.136.176.106.16667,400
December 04, 20176.156.226.096.13990,000
December 01, 20176.106.206.096.131,639,100
November 29, 20176.096.166.036.103,249,400
November 28, 20176.406.406.086.0910,293,000
November 27, 20176.596.596.506.502,534,300
November 24, 20176.676.676.546.614,909,600
November 23, 20176.806.826.676.673,533,800
November 22, 20176.876.876.716.721,916,800
November 21, 20177.007.006.716.782,569,200
November 20, 20176.827.036.806.971,310,700
November 17, 20176.796.886.796.82953,100
November 16, 20176.856.936.776.782,104,100
November 15, 20176.806.946.756.851,913,400
November 14, 20177.027.206.997.003,052,400
November 13, 20176.997.006.816.931,767,200
November 10, 20177.077.106.957.015,480,400
November 09, 20177.167.167.007.074,093,800
November 08, 20177.317.327.067.127,570,800
November 07, 20177.587.787.177.1713,228,300
November 06, 20177.487.547.387.398,475,300
November 03, 20177.467.587.387.4017,219,300
November 02, 20177.107.457.107.3424,707,800
October 30, 20176.787.046.787.003,990,600
October 27, 20176.756.846.716.781,329,800
October 26, 20176.876.876.726.742,326,000
October 25, 20176.837.116.806.808,369,100
October 24, 20176.786.796.686.771,136,200
October 23, 20176.686.836.666.675,350,900
October 20, 20176.806.906.666.666,935,600
October 19, 20176.896.896.746.82938,400
October 18, 20176.927.016.826.892,680,900
October 17, 20177.107.216.896.909,516,900
October 13, 20176.917.036.907.033,897,700
October 12, 20176.786.906.686.881,865,400
October 11, 20176.896.936.656.682,886,200
October 10, 20177.077.236.806.808,672,300
October 09, 20177.057.056.926.981,004,900
October 06, 20176.997.066.957.00864,200
October 05, 20176.887.006.856.941,091,100
October 04, 20176.787.076.716.815,977,900
October 03, 20176.836.906.586.622,027,800
October 02, 20176.636.866.636.812,133,500
September 29, 20176.566.766.546.607,185,300
September 28, 20176.876.876.546.555,507,900
September 27, 20176.857.096.846.903,032,200
September 26, 20176.967.146.826.893,818,600
September 25, 20177.157.316.966.978,252,100
September 22, 20177.607.607.127.1915,326,400
September 21, 20177.777.777.667.742,451,100
September 20, 20177.777.857.587.802,158,700
September 19, 20177.877.877.587.585,365,000
September 18, 20177.607.877.487.874,787,000
September 15, 20177.647.737.467.734,225,500
September 14, 20177.747.797.507.659,444,400
September 13, 20177.708.027.707.947,196,200
September 11, 20177.757.757.547.604,717,200
September 08, 20177.978.177.857.9814,143,700
September 07, 20177.597.977.567.958,569,800
September 06, 20177.907.907.607.606,058,400
September 05, 20177.708.067.707.9916,098,000
September 04, 20177.507.817.417.6525,202,300
August 31, 20177.207.497.207.2210,415,700
August 30, 20177.107.357.097.204,886,000
August 29, 20177.327.407.047.175,663,300
August 25, 20177.107.307.107.3017,735,500
August 24, 20176.957.196.857.0924,586,100
August 23, 20176.586.976.576.8930,542,900
August 22, 20176.296.586.256.4917,618,700
August 18, 20175.936.095.906.085,987,000
August 17, 20175.755.955.755.9013,948,300
August 16, 20175.775.895.725.734,114,200
August 15, 20175.705.855.695.713,150,500
August 14, 20175.755.755.585.601,818,000
August 11, 20175.765.845.565.703,120,300
August 10, 20176.416.435.755.7514,117,300
August 09, 20176.336.496.216.322,803,300
August 08, 20176.456.456.316.311,466,700
August 07, 20176.296.476.296.404,174,000
August 04, 20176.106.346.056.205,685,400
August 03, 20176.176.186.016.15895,500
August 02, 20176.106.186.076.161,709,600
August 01, 20176.006.105.946.101,356,900
July 31, 20175.986.105.956.002,324,000
July 28, 20176.006.005.965.982,323,800
July 27, 20176.006.085.906.004,629,700
July 26, 20176.006.045.945.987,547,800
July 25, 20176.396.395.855.8927,188,900
July 24, 20176.506.506.366.411,176,400
July 21, 20176.406.496.346.491,079,500
July 20, 20176.586.706.356.457,628,300
July 19, 20176.506.656.506.596,427,200
July 18, 20176.506.666.506.5013,887,000
July 17, 20176.426.636.386.5011,458,500
July 14, 20176.256.356.256.331,756,100
July 13, 20176.396.556.206.205,265,700
July 12, 20176.276.396.276.394,122,800
July 11, 20176.336.336.206.271,687,600
July 10, 20176.306.396.296.332,062,700
July 07, 20176.596.736.306.306,292,900
July 06, 20176.606.706.576.572,959,400
July 05, 20176.566.706.476.704,579,700
July 04, 20176.716.886.606.606,189,000
July 03, 20176.406.956.406.7317,533,800
June 30, 20176.356.406.266.401,998,500
June 29, 20176.466.566.316.312,468,900
June 28, 20176.306.656.306.5016,129,800
June 27, 20176.246.376.146.378,728,400
June 23, 20176.176.256.176.25691,700
June 22, 20176.156.236.156.23823,600
June 21, 20176.176.296.156.152,138,400
June 20, 20176.206.216.156.211,014,800
June 19, 20176.136.206.126.20899,700
June 16, 20176.176.186.136.142,008,400
June 15, 20176.176.196.106.171,537,100
June 14, 20176.186.196.156.17428,300
June 13, 20176.226.226.136.1423,572,200
June 09, 20176.186.206.136.20654,700
June 08, 20176.156.186.146.181,816,900
June 07, 20176.126.186.086.183,000,300
June 06, 20176.246.246.066.191,725,100
June 05, 20176.226.226.106.201,002,800
June 02, 20176.126.206.056.201,557,700
June 01, 20176.306.326.066.084,032,400
May 31, 20176.156.306.136.301,875,000
May 30, 20176.306.306.096.241,552,900
May 29, 20176.386.386.166.242,152,400
May 26, 20176.526.556.286.391,947,200
May 25, 20176.316.536.256.532,784,300
May 24, 20176.256.386.106.38911,800
May 23, 20176.266.396.156.364,160,300
May 22, 20176.166.266.086.26964,200
May 19, 20176.116.176.076.161,374,700
May 18, 20176.236.236.006.134,671,100
May 17, 20176.196.286.096.233,573,000
May 16, 20176.176.226.096.182,808,800
May 15, 20176.186.206.106.172,281,400
May 12, 20176.046.316.006.0535,610,800
May 11, 20176.016.085.976.0011,585,300
May 10, 20176.276.396.016.017,611,300
May 09, 20176.456.456.236.254,456,600
May 08, 20176.506.606.406.452,919,800
May 05, 20176.666.756.506.504,566,200
May 04, 20176.736.886.556.668,353,600
May 03, 20176.707.186.506.7130,307,400
May 02, 20176.276.686.276.649,985,400
April 27, 20176.316.326.206.253,746,100
April 26, 20176.206.346.186.231,394,000
April 25, 20176.106.246.106.202,660,800
April 24, 20176.126.146.106.111,334,200
April 21, 20176.116.136.106.122,442,900
April 20, 20176.106.156.106.111,362,600
April 19, 20176.166.186.116.112,002,000
April 18, 20176.126.206.126.162,065,000
April 17, 20176.116.206.116.163,782,700
April 12, 20176.126.216.116.121,675,100
April 11, 20176.156.286.126.144,465,400
April 10, 20176.156.256.136.162,328,800
April 07, 20176.116.286.046.177,037,000
April 06, 20176.096.196.026.103,883,400
April 05, 20176.106.196.006.003,719,100
April 04, 20176.086.126.016.082,413,500
April 03, 20176.056.116.036.051,852,900
March 31, 20176.286.286.086.081,947,800
March 30, 20176.196.356.196.293,319,400
March 29, 20176.216.296.216.21672,700
March 28, 20176.306.346.226.292,192,000
March 27, 20176.296.405.956.355,693,400
March 24, 20176.396.536.266.261,332,300
March 23, 20176.256.486.256.423,806,200
March 22, 20176.386.386.206.281,556,700
March 21, 20176.416.416.316.381,728,400
March 20, 20176.406.486.386.411,341,600
March 17, 20176.376.476.266.473,667,500
March 16, 20176.256.396.206.372,451,800
March 15, 20176.186.306.126.202,007,900
March 14, 20176.346.346.196.198,525,300
March 13, 20176.386.456.286.405,332,400
March 10, 20176.386.476.356.404,016,700
March 09, 20176.536.536.326.388,780,800
March 08, 20176.606.606.536.555,204,800
March 07, 20176.726.726.616.621,981,200
March 06, 20176.766.806.686.723,474,900
March 03, 20176.726.826.726.761,371,800
March 02, 20176.796.876.676.81829,400
March 01, 20176.806.856.686.751,194,700
February 28, 20176.776.866.716.803,119,700
February 27, 20176.656.856.646.851,896,400
February 24, 20176.576.786.566.701,972,700
February 23, 20176.806.806.566.564,406,700
February 22, 20176.896.896.776.802,465,600
February 21, 20176.916.996.906.931,833,800
February 20, 20176.937.056.906.934,829,100
February 17, 20177.047.046.956.97565,200
February 16, 20177.107.106.957.043,289,600
February 15, 20177.157.196.937.083,132,600
February 14, 20177.247.267.027.194,118,400
February 13, 20177.057.247.057.212,840,600
February 10, 20177.167.196.927.053,772,100
February 09, 20177.067.227.057.205,278,000
February 08, 20177.017.167.017.046,403,900
February 07, 20176.757.036.716.988,602,700
February 06, 20176.876.876.656.804,143,900
February 03, 20176.787.026.686.879,892,000
February 02, 20177.017.086.616.8111,886,300
February 01, 20176.826.976.806.856,209,900
January 31, 20176.776.876.716.804,396,300
January 30, 20176.746.826.606.753,599,700
January 27, 20176.606.796.596.756,761,300
January 26, 20176.896.896.626.827,136,000
January 25, 20176.856.906.706.893,024,900
January 24, 20176.526.906.506.857,717,100
January 23, 20176.586.666.396.506,914,900
January 20, 20176.756.756.486.607,248,200
January 19, 20176.937.066.796.894,948,100
January 18, 20176.666.926.656.909,840,400
January 17, 20177.107.146.586.6123,103,800
January 16, 20177.337.497.107.1010,668,000
January 13, 20178.388.387.337.3342,208,400
January 12, 20178.328.498.228.494,122,300
January 11, 20178.208.518.208.499,657,100
January 10, 20178.148.278.088.193,731,600
January 09, 20178.238.238.068.231,463,300
January 06, 20178.308.318.028.257,887,000
January 05, 20177.998.317.958.259,385,100
January 04, 20178.008.197.957.953,344,700
January 03, 20177.978.007.818.003,342,000