Are Options Traders Bullish on ACIW?
Let daily Option Order Flow show you where stock investors are Bullish and Bearish!!! Receive a FREE daily email of the Market Chameleon Order Flow Sentiment Newsletter.
Market Chameleon
Aci Worldwide Inc.

ACIW

26.95

-0.03

-0.1%

After Hours:

26.95

0.00

0.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 26.90
Prev. Close: 26.98
Low/Hi: 26.70 - 27.11
52-Week: 20.23 - 28.00
Volumes
Equity: 479,072
90-Day Avg: 553,450
Option: 3
90-Day Avg: 79
Volatility
Todays Stock Vol: 16.8
20-Day (HV): 24.6
52-Week (HV): 28.2
30-Day IV: 24.4 -0.6
IV Pct Rank: 33% Subdued
Fundamental
Div. Yield:
Earnings: 2-Nov (Est.)
P/E Ratio: 1349.00
Market Cap: 3.1 B
Short Int Pct: 0.0%
Pct Held By Inst.: 98.5%
Stock Info
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
17-Aug-2018 26.90 27.11 26.70 26.95 -0.03 -0.1% 479,072 26.98 24.4 -2.4% 3 100.0% 0.0%
16-Aug-2018 27.00 27.11 26.83 26.98 0.00 0.0% 319,693 27.00 25.0 -0.3% 0 0.0% 0.0%
15-Aug-2018 27.20 27.28 26.71 26.98 -0.24 -0.9% 342,831 26.94 25.1 -6.6% 0 0.0% 0.0%
14-Aug-2018 27.22 27.40 27.16 27.22 0.00 0.0% 762,065 27.26 26.9 +4.6% 201 100.0% 0.0%
13-Aug-2018 27.24 27.48 27.05 27.22 +0.06 +0.2% 306,809 27.23 25.7 +2.1% 0 0.0% 0.0%
10-Aug-2018 27.11 27.39 26.66 27.16 -0.20 -0.7% 371,499 27.21 25.2 +2.9% 2 100.0% 0.0%
9-Aug-2018 27.50 27.89 27.33 27.36 -0.14 -0.5% 322,451 27.51 24.5 +9.3% 1 100.0% 0.0%
8-Aug-2018 27.30 27.57 27.26 27.50 +0.07 +0.3% 298,625 27.46 22.4 -13.0% 2 100.0% 0.0%
7-Aug-2018 27.24 27.49 27.24 27.43 +0.29 +1.1% 446,701 27.38 25.7 -1.7% 157 6.4% 93.6%
6-Aug-2018 27.00 27.70 26.63 27.14 +0.14 +0.5% 1,232,665 27.10 26.2 +14.0% 2,314 100.0% 0.0%
3-Aug-2018 26.71 27.01 25.53 27.00 +0.45 +1.7% 566,530 26.80 23.0 -10.1% 1 0.0% 100.0%
2-Aug-2018 25.21 26.80 25.21 26.55 +0.09 +0.3% 1,202,113 26.36 25.5 -18.7% 43 100.0% 0.0%
1-Aug-2018 25.90 26.70 25.90 26.46 +0.62 +2.4% 850,807 26.40 31.4 -5.3% 2 50.0% 50.0%
31-Jul-2018 25.79 25.95 25.64 25.84 +0.07 +0.3% 776,558 25.85 33.2 +2.5% 5 100.0% 0.0%
30-Jul-2018 26.06 28.00 25.57 25.77 -0.37 -1.4% 444,976 25.83 32.4 +2.0% 5 100.0% 0.0%
27-Jul-2018 26.39 26.51 25.85 26.14 -0.32 -1.2% 611,341 26.20 31.7 -7.4% 0 0.0% 0.0%
26-Jul-2018 26.32 26.76 26.24 26.46 +0.15 +0.6% 568,283 26.48 34.3 +23.5% 0 0.0% 0.0%
25-Jul-2018 25.97 26.33 25.80 26.31 +0.40 +1.5% 425,758 26.08 27.8 -18.6% 0 0.0% 0.0%
24-Jul-2018 26.62 26.65 25.76 25.91 -0.55 -2.1% 297,779 26.02 34.1 +9.0% 1 100.0% 0.0%
23-Jul-2018 26.54 26.63 26.33 26.46 -0.10 -0.4% 442,966 26.51 31.3 +19.1% 0 0.0% 0.0%
20-Jul-2018 26.74 26.92 26.54 26.56 -0.23 -0.9% 311,544 26.70 26.3 -5.8% 0 0.0% 0.0%
19-Jul-2018 26.36 26.80 26.27 26.79 +0.37 +1.4% 577,598 26.64 27.9 -9.0% 0 0.0% 0.0%
18-Jul-2018 26.38 26.44 26.09 26.42 +0.02 +0.1% 264,228 26.33 30.6 +3.8% 2 100.0% 0.0%
17-Jul-2018 26.22 26.48 26.02 26.40 +0.16 +0.6% 250,291 26.37 29.5 -0.1% 0 0.0% 0.0%
16-Jul-2018 26.35 26.35 26.08 26.24 -0.06 -0.2% 300,137 26.19 29.5 +1.2% 200 100.0% 0.0%
13-Jul-2018 26.49 26.57 26.23 26.30 -0.17 -0.6% 315,728 26.32 29.2 +5.6% 13 100.0% 0.0%
12-Jul-2018 26.19 26.48 26.16 26.47 +0.40 +1.5% 321,381 26.41 27.7 -2.3% 0 0.0% 0.0%
11-Jul-2018 26.08 26.29 25.81 26.07 -0.13 -0.5% 242,021 26.09 28.3 +7.0% 0 0.0% 0.0%
10-Jul-2018 26.33 26.42 26.07 26.20 -0.09 -0.3% 318,370 26.22 26.5 -5.1% 0 0.0% 0.0%
9-Jul-2018 26.16 26.38 26.13 26.29 +0.27 +1.0% 291,398 26.21 27.9 0.0% 102 86.3% 13.7%
6-Jul-2018 25.65 26.06 25.61 26.02 +0.40 +1.6% 287,754 25.92 27.9 +5.5% 120 100.0% 0.0%
5-Jul-2018 25.32 25.69 25.17 25.62 +0.47 +1.9% 499,695 25.53 26.4 +5.9% 106 100.0% 0.0%
3-Jul-2018 25.13 25.36 24.96 25.15 +0.12 +0.5% 315,972 25.11 25.0 +0.3% 1 100.0% 0.0%
2-Jul-2018 24.52 25.05 24.37 25.03 +0.36 +1.5% 300,790 24.83 24.9 +4.4% 0 0.0% 0.0%
29-Jun-2018 24.75 24.99 24.62 24.67 0.00 0.0% 583,944 24.73 23.8 -0.2% 0 0.0% 0.0%
28-Jun-2018 24.24 24.70 24.24 24.67 +0.42 +1.7% 486,833 24.52 23.9 -2.8% 1 100.0% 0.0%
27-Jun-2018 25.22 25.51 24.17 24.25 -0.92 -3.7% 687,404 24.43 24.6 -9.1% 1 0.0% 100.0%
26-Jun-2018 25.24 25.45 25.00 25.17 -0.03 -0.1% 567,456 25.20 27.0 +11.2% 0 0.0% 0.0%
25-Jun-2018 25.89 25.89 25.12 25.20 -0.81 -3.1% 431,213 25.32 24.3 -0.5% 250 16.0% 84.0%
22-Jun-2018 26.44 26.44 25.94 26.01 -0.31 -1.2% 867,400 26.06 24.4 +31.7% 2 100.0% 0.0%
21-Jun-2018 26.89 26.93 26.30 26.32 -0.51 -1.9% 494,238 26.45 18.5 -31.9% 0 0.0% 0.0%
20-Jun-2018 26.90 27.16 26.79 26.83 -0.01 0.0% 551,698 26.92 27.2 +19.8% 60 100.0% 0.0%
19-Jun-2018 26.41 26.87 26.20 26.84 +0.27 +1.0% 585,555 26.63 22.7 +10.9% 8 25.0% 75.0%
18-Jun-2018 26.04 26.63 25.92 26.57 +0.43 +1.6% 662,304 26.39 20.5 -3.6% 10 0.0% 100.0%
15-Jun-2018 25.72 26.16 25.50 26.14 +0.35 +1.4% 1,172,409 25.92 21.2 -12.4% 4 0.0% 100.0%
14-Jun-2018 25.79 25.88 25.34 25.79 +0.13 +0.5% 729,251 25.72 24.3 +7.3% 7 14.3% 85.7%
13-Jun-2018 25.66 25.84 25.32 25.66 -0.06 -0.2% 588,261 25.66 22.6 +11.9% 9 100.0% 0.0%
12-Jun-2018 25.59 25.90 25.07 25.72 +0.19 +0.7% 554,516 25.75 20.2 +0.5% 5 20.0% 80.0%
11-Jun-2018 25.25 25.59 25.10 25.53 +0.30 +1.2% 373,896 25.49 20.1 -13.7% 251 100.0% 0.0%
8-Jun-2018 25.02 25.30 24.90 25.23 +0.24 +1.0% 855,163 25.18 23.3 +17.0% 63 100.0% 0.0%
7-Jun-2018 24.95 25.11 24.58 24.99 -0.02 -0.1% 533,173 24.88 19.9 -2.7% 0 0.0% 0.0%
6-Jun-2018 25.06 25.16 24.69 25.01 +0.03 +0.1% 725,805 24.98 20.4 +22.9% 2 100.0% 0.0%
5-Jun-2018 24.85 25.11 24.73 24.98 +0.11 +0.4% 380,859 24.96 16.6 -13.8% 6 66.7% 33.3%
4-Jun-2018 24.39 24.87 24.38 24.87 +0.47 +1.9% 468,764 24.67 19.3 -14.7% 53 96.2% 3.8%
1-Jun-2018 24.38 24.75 24.32 24.40 +0.25 +1.0% 712,889 24.54 22.6 +12.5% 6 100.0% 0.0%
31-May-2018 24.26 24.55 24.10 24.15 -0.05 -0.2% 632,773 24.27 20.1 +10.0% 0 0.0% 0.0%
30-May-2018 23.98 24.30 23.72 24.20 +0.36 +1.5% 561,094 24.19 18.3 -11.6% 9 0.0% 100.0%
29-May-2018 23.76 24.00 23.67 23.84 -0.09 -0.4% 488,546 23.84 20.7 +0.5% 4 0.0% 100.0%
25-May-2018 23.91 24.13 23.85 23.93 +0.03 +0.1% 380,196 23.95 20.6 +0.4% 20 100.0% 0.0%
24-May-2018 23.87 24.04 23.67 23.90 +0.03 +0.1% 368,783 23.91 20.5 -3.5% 0 0.0% 0.0%
23-May-2018 23.78 23.88 23.61 23.87 -0.01 0.0% 394,691 23.75 21.2 +7.2% 0 0.0% 0.0%
22-May-2018 24.08 24.26 23.86 23.88 -0.14 -0.6% 612,731 23.97 19.8 -2.9% 0 0.0% 0.0%
21-May-2018 23.96 24.25 23.76 24.02 +0.13 +0.5% 913,182 24.09 20.4 -27.1% 20 20.0% 80.0%
18-May-2018 23.94 24.08 23.78 23.89 +0.04 +0.2% 994,245 23.95 28.0 +11.9% 15 80.0% 20.0%
17-May-2018 23.25 23.88 23.19 23.85 +0.59 +2.5% 1,154,021 23.69 25.0 -7.5% 158 98.7% 1.3%
16-May-2018 22.59 23.27 22.51 23.26 +0.70 +3.1% 1,140,637 23.06 27.1 +7.2% 6 100.0% 0.0%
15-May-2018 22.29 22.61 22.13 22.56 +0.13 +0.6% 1,059,387 22.45 25.3 +1.1% 68 100.0% 0.0%
14-May-2018 22.59 22.72 22.29 22.43 -0.12 -0.5% 851,716 22.47 25.0 -9.0% 12 100.0% 0.0%
11-May-2018 23.24 23.31 22.44 22.55 -0.78 -3.4% 1,129,230 22.67 27.4 +2.9% 91 94.5% 5.5%
10-May-2018 23.00 23.76 22.56 23.33 -0.56 -2.3% 1,501,400 23.19 26.7 -28.1% 4 50.0% 50.0%
9-May-2018 23.55 23.89 23.36 23.89 +0.39 +1.7% 1,174,670 23.67 37.1 +8.3% 3 100.0% 0.0%
8-May-2018 23.47 23.81 23.42 23.50 +0.04 +0.2% 522,372 23.56 34.3 -4.2% 7 100.0% 0.0%
7-May-2018 23.30 23.60 23.30 23.46 +0.23 +1.0% 490,604 23.47 35.8 -12.3% 10 50.0% 50.0%
4-May-2018 23.00 23.59 22.94 23.23 +0.11 +0.5% 558,057 23.36 40.8 +1.6% 8 75.0% 25.0%
3-May-2018 22.99 23.28 22.74 23.12 +0.09 +0.4% 506,095 23.08 40.2 +4.9% 14 64.3% 35.7%
2-May-2018 23.13 23.36 23.02 23.03 -0.13 -0.6% 325,056 23.16 38.3 +0.8% 21 4.8% 95.2%
1-May-2018 23.16 23.34 22.69 23.16 -0.09 -0.4% 926,920 23.05 38.0 +1.1% 212 95.3% 4.7%
30-Apr-2018 23.53 23.71 23.18 23.25 -0.28 -1.2% 533,018 23.38 37.6 -1.6% 16 100.0% 0.0%
27-Apr-2018 23.93 23.95 23.45 23.53 -0.32 -1.3% 493,904 23.62 38.2 -1.1% 23 34.8% 65.2%
26-Apr-2018 24.11 24.32 23.82 23.85 -0.18 -0.7% 672,796 24.07 38.6 +7.9% 0 0.0% 0.0%
25-Apr-2018 24.14 24.33 23.84 24.03 -0.20 -0.8% 544,851 24.09 35.8 -1.1% 1 100.0% 0.0%
24-Apr-2018 24.50 24.79 23.93 24.23 -0.19 -0.8% 292,620 24.23 36.2 +0.2% 5 100.0% 0.0%
23-Apr-2018 24.64 24.85 24.25 24.42 -0.07 -0.3% 333,691 24.54 36.1 +0.8% 19 89.5% 10.5%
20-Apr-2018 24.70 24.83 24.40 24.49 -0.34 -1.4% 243,842 24.59 35.8 +4.2% 27 92.6% 7.4%
19-Apr-2018 24.85 25.11 24.78 24.83 -0.10 -0.4% 233,314 24.89 34.4 +3.1% 0 0.0% 0.0%
18-Apr-2018 25.09 25.24 24.90 24.93 -0.07 -0.3% 261,823 25.04 33.4 +0.1% 207 100.0% 0.0%
17-Apr-2018 24.63 25.17 24.63 25.00 +0.48 +2.0% 320,971 24.99 33.3 +69.0% 75 100.0% 0.0%
16-Apr-2018 24.41 24.61 24.27 24.52 +0.28 +1.2% 251,510 24.47 19.7 -38.9% 1 100.0% 0.0%
13-Apr-2018 24.39 24.53 24.15 24.24 -0.11 -0.5% 193,387 24.29 32.3 +9.3% 23 95.7% 4.3%
12-Apr-2018 24.46 24.57 24.29 24.35 -0.01 0.0% 253,116 24.43 29.5 -15.1% 2 100.0% 0.0%
11-Apr-2018 24.20 24.65 24.10 24.36 +0.03 +0.1% 294,853 24.39 34.7 -0.9% 0 0.0% 0.0%
10-Apr-2018 24.28 24.41 24.07 24.33 +0.44 +1.8% 687,280 24.25 35.0 -5.2% 20 100.0% 0.0%
9-Apr-2018 24.04 24.27 23.85 23.89 +0.01 0.0% 439,703 24.03 37.0 +3.9% 10 100.0% 0.0%
6-Apr-2018 23.99 24.19 23.72 23.88 -0.27 -1.1% 627,400 23.96 35.6 +3.8% 0 0.0% 0.0%
5-Apr-2018 23.98 24.25 23.85 24.15 +0.34 +1.4% 520,029 24.10 34.3 -5.8% 0 0.0% 0.0%
4-Apr-2018 23.34 23.91 23.31 23.81 +0.02 +0.1% 828,885 23.73 36.4 +2.9% 0 0.0% 0.0%
3-Apr-2018 23.38 23.93 23.23 23.78 +0.58 +2.5% 603,607 23.65 35.4 -5.5% 0 0.0% 0.0%
2-Apr-2018 23.71 23.91 22.96 23.21 -0.51 -2.2% 781,225 23.23 37.4 +7.8% 12 0.0% 100.0%
29-Mar-2018 23.70 24.13 23.38 23.72 +0.19 +0.8% 995,164 23.81 34.7 -7.4% 58 82.8% 17.2%
28-Mar-2018 23.81 24.03 23.31 23.53 -0.26 -1.1% 789,349 23.51 37.4 +9.2% 54 100.0% 0.0%
27-Mar-2018 24.71 24.71 23.62 23.79 -0.86 -3.5% 402,036 24.14 34.3 +16.6% 1 100.0% 0.0%
26-Mar-2018 24.55 25.24 24.13 24.65 +0.52 +2.2% 369,657 24.44 29.4 -7.2% 79 98.7% 1.3%
23-Mar-2018 25.06 25.41 24.12 24.13 -0.93 -3.7% 515,123 24.60 31.7 +21.7% 44 36.4% 63.6%
22-Mar-2018 25.24 25.67 25.05 25.06 -0.49 -1.9% 450,123 25.31 26.0 +0.2% 0 0.0% 0.0%
21-Mar-2018 25.69 25.87 25.48 25.55 -0.09 -0.4% 206,435 25.69 26.0 -4.7% 7 71.4% 28.6%
20-Mar-2018 25.66 25.82 25.51 25.64 -0.15 -0.6% 374,161 25.64 27.3 -3.9% 0 0.0% 0.0%
19-Mar-2018 25.88 26.37 25.17 25.79 -0.18 -0.7% 599,076 25.57 28.4 -3.7% 35 94.3% 5.7%
16-Mar-2018 26.13 26.25 25.55 25.97 -0.17 -0.7% 1,310,832 26.08 29.4 +10.5% 21 4.8% 95.2%
15-Mar-2018 26.09 26.24 25.89 26.14 +0.14 +0.5% 478,634 26.07 26.6 -6.8% 4 75.0% 25.0%
14-Mar-2018 26.08 26.16 25.78 26.00 -0.01 0.0% 478,836 25.96 28.6 -3.9% 2 100.0% 0.0%
13-Mar-2018 26.14 26.14 25.68 26.01 -0.02 -0.1% 615,899 25.95 29.8 -1.0% 13 92.3% 7.7%
12-Mar-2018 26.07 26.10 25.61 26.03 +0.01 0.0% 484,353 25.89 30.1 -3.9% 60 96.7% 3.3%
9-Mar-2018 25.75 26.07 25.47 26.02 +0.49 +1.9% 772,671 25.80 31.3 -1.4% 5 100.0% 0.0%
8-Mar-2018 25.79 25.96 25.43 25.53 -0.11 -0.4% 551,029 25.67 31.7 +6.6% 57 71.9% 28.1%
7-Mar-2018 25.17 25.88 25.17 25.64 +0.22 +0.9% 927,055 25.67 29.8 +5.9% 256 94.9% 5.1%
6-Mar-2018 24.56 25.42 24.27 25.42 +0.93 +3.8% 1,382,809 25.12 28.1 +0.4% 121 100.0% 0.0%
5-Mar-2018 23.89 24.84 23.74 24.49 +0.51 +2.1% 1,530,606 24.42 28.0 -1.5% 197 100.0% 0.0%
2-Mar-2018 22.94 24.05 22.89 23.98 +0.82 +3.5% 1,016,194 23.58 28.4 -7.8% 154 100.0% 0.0%
1-Mar-2018 23.66 23.72 22.95 23.16 -0.49 -2.1% 863,528 23.26 30.8 +15.3% 48 95.8% 4.2%
28-Feb-2018 24.36 24.68 23.62 23.65 -0.59 -2.4% 880,687 23.97 26.8 +13.7% 0 0.0% 0.0%
27-Feb-2018 24.85 25.02 24.19 24.24 -0.62 -2.5% 861,017 24.47 23.5 -6.6% 1 100.0% 0.0%
26-Feb-2018 24.26 25.01 24.26 24.86 -0.05 -0.2% 941,023 24.87 25.2 +4.2% 23 82.6% 17.4%
23-Feb-2018 24.05 24.92 23.81 24.91 +1.23 +5.2% 937,608 24.57 24.2 -2.1% 355 100.0% 0.0%
22-Feb-2018 23.18 24.46 22.67 23.68 +1.02 +4.5% 1,389,291 23.87 24.7 -32.3% 776 44.8% 55.2%
21-Feb-2018 23.38 23.49 22.63 22.66 -0.70 -3.0% 751,026 23.09 36.5 +1.2% 33 0.0% 100.0%
20-Feb-2018 23.24 23.75 23.19 23.36 +0.02 +0.1% 410,843 23.40 36.0 -2.7% 10 0.0% 100.0%
16-Feb-2018 23.05 23.63 23.05 23.34 +0.29 +1.3% 568,634 23.41 37.0 +13.8% 2,508 100.0% 0.0%
15-Feb-2018 23.53 23.55 22.32 23.05 +0.76 +3.4% 602,603 22.87 32.5 +0.3% 56 100.0% 0.0%
14-Feb-2018 21.39 22.38 21.26 22.29 +0.62 +2.9% 721,127 22.08 32.5 -14.0% 22 0.0% 100.0%
13-Feb-2018 21.46 21.69 21.34 21.67 +0.12 +0.6% 778,998 21.56 37.7 +8.2% 0 0.0% 0.0%
12-Feb-2018 21.24 21.63 21.14 21.55 +0.41 +1.9% 436,558 21.43 34.9 +1.7% 3 100.0% 0.0%
9-Feb-2018 20.95 21.22 20.23 21.14 +0.43 +2.1% 968,659 20.84 34.3 -5.6% 2 0.0% 100.0%
8-Feb-2018 21.63 21.63 20.71 20.71 -0.83 -3.9% 494,792 21.04 36.4 +17.9% 160 0.6% 99.4%
7-Feb-2018 21.83 21.93 21.44 21.54 -0.31 -1.4% 609,528 21.63 30.8 +10.8% 0 0.0% 0.0%
6-Feb-2018 21.32 21.98 21.00 21.85 +0.11 +0.5% 916,742 21.54 27.8 -7.9% 0 0.0% 0.0%
5-Feb-2018 22.83 23.07 21.73 21.74 -1.32 -5.7% 815,645 22.21 30.2 +10.1% 6 100.0% 0.0%
2-Feb-2018 23.67 23.71 23.00 23.06 -0.70 -2.9% 474,714 23.28 27.5 -1.4% 0 0.0% 0.0%
1-Feb-2018 23.27 23.80 22.73 23.76 +0.32 +1.4% 612,866 23.60 27.8 +3.2% 0 0.0% 0.0%
31-Jan-2018 23.16 23.49 23.09 23.44 +0.38 +1.6% 494,562 23.37 27.0 +5.3% 12 100.0% 0.0%
30-Jan-2018 22.92 23.25 22.88 23.06 -0.06 -0.3% 524,401 23.07 25.6 +1.4% 0 0.0% 0.0%
29-Jan-2018 23.08 23.27 23.03 23.12 -0.01 0.0% 475,680 23.16 25.3 +12.5% 106 100.0% 0.0%
26-Jan-2018 23.10 23.19 22.95 23.13 +0.17 +0.7% 279,621 23.10 22.4 +1.2% 0 0.0% 0.0%
25-Jan-2018 23.04 23.19 22.85 22.96 -0.01 0.0% 511,621 22.97 22.2 +8.0% 0 0.0% 0.0%
24-Jan-2018 23.09 23.22 22.63 22.97 +0.01 0.0% 451,622 22.99 20.5 -2.3% 0 0.0% 0.0%
23-Jan-2018 22.97 23.16 22.88 22.96 -0.08 -0.3% 382,983 22.97 21.0 -1.8% 0 0.0% 0.0%
22-Jan-2018 23.15 23.27 22.89 23.04 -0.17 -0.7% 516,042 23.01 21.4 +13.7% 0 0.0% 0.0%
19-Jan-2018 22.68 23.34 22.64 23.21 +0.51 +2.2% 607,153 23.14 18.8 -11.0% 0 0.0% 0.0%
18-Jan-2018 22.73 22.94 22.66 22.70 -0.07 -0.3% 636,928 22.79 21.1 +14.6% 0 0.0% 0.0%
17-Jan-2018 22.82 22.89 22.62 22.77 +0.09 +0.4% 625,427 22.74 18.4 -9.4% 0 0.0% 0.0%
16-Jan-2018 23.46 23.57 22.66 22.68 -0.72 -3.1% 644,754 23.00 20.4 -8.5% 100 100.0% 0.0%
12-Jan-2018 23.58 23.70 22.14 23.40 -0.10 -0.4% 505,577 23.53 22.3 +9.9% 0 0.0% 0.0%
11-Jan-2018 22.94 23.59 22.94 23.50 +0.62 +2.7% 566,446 23.38 20.2 +1.6% 5 100.0% 0.0%
10-Jan-2018 22.88 22.96 22.63 22.88 -0.04 -0.2% 424,136 22.82 19.9 +2.4% 0 0.0% 0.0%
9-Jan-2018 23.06 23.27 22.85 22.92 -0.12 -0.5% 623,155 23.03 19.5 +2.8% 0 0.0% 0.0%
8-Jan-2018 22.79 23.27 22.58 23.04 +0.24 +1.1% 889,137 23.03 18.9 -7.8% 3 100.0% 0.0%
5-Jan-2018 22.81 22.96 22.56 22.80 +0.07 +0.3% 485,065 22.74 20.5 +3.6% 2 100.0% 0.0%
4-Jan-2018 22.65 22.92 22.60 22.73 +0.22 +1.0% 563,328 22.75 19.8 +0.9% 62 100.0% 0.0%
3-Jan-2018 22.69 22.78 22.42 22.51 -0.18 -0.8% 491,021 22.54 19.6 +1.2% 0 0.0% 0.0%
2-Jan-2018 22.54 22.99 22.54 22.69 +0.02 +0.1% 585,670 22.71 19.4 +0.8% 2 50.0% 50.0%
29-Dec-2017 22.60 22.98 22.49 22.67 +0.10 +0.4% 493,015 22.80 19.3 -3.8% 0 0.0% 0.0%
28-Dec-2017 22.45 22.97 22.43 22.57 +0.18 +0.8% 404,630 22.56 20.0 +5.9% 0 0.0% 0.0%
27-Dec-2017 22.44 22.68 22.33 22.39 -0.05 -0.2% 405,703 22.46 18.9 -0.5% 1 0.0% 100.0%
26-Dec-2017 22.36 22.57 22.01 22.44 -0.01 0.0% 288,574 22.49 19.0 -3.0% 40 45.0% 55.0%
22-Dec-2017 22.57 22.63 22.33 22.45 -0.10 -0.4% 406,779 22.50 19.6 -1.1% 27 100.0% 0.0%
21-Dec-2017 22.60 22.79 22.30 22.55 +0.01 0.0% 470,760 22.52 19.8 +3.0% 11 9.1% 90.9%
20-Dec-2017 22.73 22.73 22.29 22.54 -0.10 -0.4% 540,634 22.51 19.2 +1.4% 51 98.0% 2.0%
19-Dec-2017 23.06 23.20 22.58 22.64 -0.44 -1.9% 666,873 22.76 18.9 +13.6% 59 100.0% 0.0%
18-Dec-2017 22.99 23.49 22.97 23.08 +0.24 +1.1% 604,706 23.20 16.7 -14.4% 166 2.4% 97.6%
15-Dec-2017 22.20 23.12 22.19 22.84 +0.64 +2.9% 1,360,716 22.74 19.5 -1.2% 58 0.0% 100.0%
14-Dec-2017 22.52 22.66 22.18 22.20 -0.30 -1.3% 575,575 22.33 19.7 +3.9% 21 0.0% 100.0%
13-Dec-2017 22.40 22.64 22.22 22.50 +0.04 +0.2% 723,706 22.48 19.0 +1.8% 0 0.0% 0.0%
12-Dec-2017 22.39 22.72 22.34 22.46 +0.08 +0.4% 638,995 22.46 18.7 -7.9% 1 100.0% 0.0%
11-Dec-2017 22.36 22.64 22.05 22.38 -0.01 0.0% 855,329 22.32 20.2 -4.6% 1 100.0% 0.0%
8-Dec-2017 22.67 22.93 22.35 22.39 -0.09 -0.4% 489,582 22.48 21.2 +0.8% 10 100.0% 0.0%
7-Dec-2017 22.53 22.80 22.31 22.48 -0.02 -0.1% 584,029 22.52 21.1 +0.9% 0 0.0% 0.0%
6-Dec-2017 22.42 22.81 22.26 22.50 +0.08 +0.4% 427,676 22.56 20.9 +7.9% 11 0.0% 100.0%
5-Dec-2017 22.38 22.61 22.31 22.42 +0.05 +0.2% 445,489 22.50 19.3 -8.8% 7 28.6% 71.4%
4-Dec-2017 23.14 23.14 22.36 22.37 -0.52 -2.3% 540,652 22.70 21.2 +3.7% 5 0.0% 100.0%
1-Dec-2017 22.87 23.16 22.09 22.89 +0.01 0.0% 526,442 22.73 20.5 -5.6% 15 0.0% 100.0%
30-Nov-2017 23.13 23.13 22.67 22.88 -0.14 -0.6% 448,701 22.83 21.7 +1.7% 0 0.0% 0.0%
29-Nov-2017 23.52 23.76 22.93 23.02 -0.48 -2.0% 404,854 23.11 21.3 -1.7% 0 0.0% 0.0%
28-Nov-2017 23.44 23.63 22.77 23.50 +0.08 +0.3% 550,951 23.46 21.7 +18.0% 42 100.0% 0.0%
27-Nov-2017 23.37 23.55 23.15 23.42 +0.04 +0.2% 392,742 23.47 18.4 -23.2% 0 0.0% 0.0%
24-Nov-2017 23.49 23.56 23.29 23.38 -0.04 -0.2% 191,660 23.43 23.9 +14.5% 32 3.1% 96.9%
22-Nov-2017 23.32 23.73 23.25 23.42 +0.19 +0.8% 459,596 23.57 20.9 -3.6% 100 100.0% 0.0%
21-Nov-2017 23.42 23.63 23.14 23.23 -0.06 -0.3% 541,151 23.37 21.7 +8.6% 18 27.8% 72.2%
20-Nov-2017 22.87 23.30 22.73 23.29 +0.47 +2.1% 339,926 23.13 20.0 -19.9% 15 0.0% 100.0%
17-Nov-2017 22.68 22.88 22.47 22.82 -0.01 0.0% 274,834 22.78 24.9 +8.8% 10 100.0% 0.0%
16-Nov-2017 22.53 22.98 22.35 22.83 +0.36 +1.6% 321,650 22.83 22.9 -6.5% 1 100.0% 0.0%
15-Nov-2017 22.67 22.69 22.33 22.47 -0.34 -1.5% 727,410 22.48 24.5 -9.3% 0 0.0% 0.0%
14-Nov-2017 22.91 23.00 22.70 22.81 -0.17 -0.7% 390,224 22.85 27.0 +10.7% 0 0.0% 0.0%
13-Nov-2017 23.13 23.38 22.92 22.98 -0.35 -1.5% 521,327 23.03 24.4 0.0% 2 100.0% 0.0%
10-Nov-2017 23.00 23.46 22.95 23.33 +0.18 +0.8% 343,431 23.25 24.4 -1.8% 2 50.0% 50.0%
9-Nov-2017 23.00 23.24 22.84 23.15 -0.04 -0.2% 533,223 23.07 24.9 +6.5% 0 0.0% 0.0%
8-Nov-2017 22.62 23.20 22.49 23.19 +0.46 +2.0% 614,817 23.01 23.4 -2.7% 2 100.0% 0.0%
7-Nov-2017 23.00 23.10 22.55 22.73 -0.28 -1.2% 457,781 22.79 24.0 +3.0% 52 100.0% 0.0%
6-Nov-2017 23.39 23.52 22.98 23.01 -0.49 -2.1% 359,647 23.18 23.3 -1.4% 0 0.0% 0.0%
3-Nov-2017 23.23 23.67 22.75 23.50 +0.47 +2.0% 760,157 23.39 23.7 -5.8% 10 100.0% 0.0%
2-Nov-2017 25.00 25.00 22.34 23.03 -0.74 -3.1% 827,483 23.00 25.1 -27.3% 58 86.2% 13.8%
1-Nov-2017 24.30 24.43 23.04 23.77 -0.31 -1.3% 955,258 23.72 34.6 +5.8% 258 100.0% 0.0%
31-Oct-2017 24.11 24.28 23.75 24.08 +0.06 +0.2% 412,822 24.07 32.7 +0.7% 0 0.0% 0.0%
30-Oct-2017 24.52 24.52 23.71 24.02 -0.58 -2.4% 367,742 24.00 32.4 +1.5% 38 31.6% 68.4%
27-Oct-2017 24.50 24.66 24.24 24.60 +0.16 +0.7% 452,956 24.53 31.9 +2.5% 11 27.3% 72.7%
26-Oct-2017 24.42 24.57 24.27 24.44 +0.11 +0.5% 357,164 24.45 31.2 +7.4% 0 0.0% 0.0%
25-Oct-2017 23.90 24.38 23.86 24.33 +0.38 +1.6% 329,350 24.20 29.0 -7.1% 3 100.0% 0.0%
24-Oct-2017 24.17 24.28 23.79 23.95 -0.13 -0.5% 290,345 23.95 31.2 +1.6% 10 0.0% 100.0%
23-Oct-2017 24.25 24.29 23.97 24.08 -0.12 -0.5% 212,859 24.10 30.7 -0.7% 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%

Wait, Before You Leave...