Are Options Traders Bullish on ADI?
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
Analog Devices Inc.

ADI

95.13

+0.19

+0.2%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 95.19
Prev. Close: 94.94
Low/Hi: 94.84 - 96.13
52-Week: 76.95 - 103.59
Volumes
Equity: 1,939,325
90-Day Avg: 2,278,239
Option: 1,974
90-Day Avg: 2,874
Volatility
Todays Stock Vol: 16.1
20-Day (HV): 19.7
52-Week (HV): 22.3
30-Day IV: 25.3 +0.4
IV Pct Rank: 77% Moderate
Fundamental
Dividend: 6-Sep $0.48 (Est.)
Div. Yield: 2.0%
Earnings: 22-Aug BMO
P/E Ratio: 32.97
Market Cap: 35.2 B
Short Int Pct: 0.0%
Pct Held By Inst.: 91.0%
Stock Info
Type: Common
Sector: Technology
Industry: Semiconductor - Integrated Circuits

ADI Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ADI 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
13-Aug-2018 95.19 96.13 94.84 95.13 +0.19 +0.2% 1,939,325 95.33 25.3 +1.6% 1,974 82.2% 17.8%
10-Aug-2018 95.33 96.71 94.08 94.94 -2.80 -2.9% 2,817,351 94.80 24.9 +9.3% 4,460 44.2% 55.8%
9-Aug-2018 98.54 98.67 97.74 97.74 -0.75 -0.8% 1,451,129 98.20 22.7 +1.6% 2,550 91.1% 8.9%
8-Aug-2018 98.50 98.71 97.94 98.49 -0.10 -0.1% 1,256,580 98.41 22.4 -2.9% 1,330 70.2% 29.8%
7-Aug-2018 97.71 98.69 97.45 98.59 +1.21 +1.2% 1,128,804 98.25 23.1 -0.4% 2,178 64.2% 35.8%
6-Aug-2018 96.19 97.42 96.06 97.38 +0.82 +0.8% 1,322,202 96.96 23.1 -12.4% 2,318 55.8% 44.2%
3-Aug-2018 96.08 96.70 95.87 96.56 +0.37 +0.4% 1,017,822 96.41 26.4 +3.5% 2,131 53.6% 46.4%
2-Aug-2018 95.00 96.55 94.75 96.19 +0.15 +0.2% 1,711,780 96.10 25.5 -2.3% 689 52.4% 47.6%
1-Aug-2018 95.43 96.74 95.43 96.04 -0.10 -0.1% 1,717,680 96.12 26.2 +1.1% 812 35.8% 64.2%
31-Jul-2018 95.68 96.86 95.58 96.14 +0.83 +0.9% 2,501,285 96.03 25.9 -2.8% 934 88.5% 11.5%
30-Jul-2018 97.57 97.57 95.01 95.31 -1.67 -1.7% 2,545,043 95.67 26.6 +3.1% 2,027 79.7% 20.3%
27-Jul-2018 98.09 99.09 96.71 96.98 -0.72 -0.7% 2,147,637 97.77 25.8 +4.2% 1,383 73.4% 26.6%
26-Jul-2018 97.57 98.56 96.73 97.70 +1.15 +1.2% 2,546,220 97.43 24.8 +19.8% 6,188 12.7% 87.3%
25-Jul-2018 97.48 98.15 95.09 96.55 -0.90 -0.9% 2,613,589 96.05 20.7 -3.0% 1,061 42.0% 58.0%
24-Jul-2018 98.04 99.18 97.31 97.45 -0.34 -0.3% 2,964,645 98.00 21.3 -2.4% 2,410 27.9% 72.1%
23-Jul-2018 97.39 97.96 96.33 97.79 -0.02 0.0% 1,403,708 97.50 21.8 +4.3% 1,424 48.3% 51.7%
20-Jul-2018 98.02 98.69 97.30 97.81 -0.45 -0.5% 1,393,001 98.07 20.9 +4.1% 5,362 14.4% 85.6%
19-Jul-2018 98.79 98.96 97.40 98.26 -0.83 -0.8% 1,389,518 98.09 20.1 +3.3% 1,558 64.6% 35.4%
18-Jul-2018 98.53 99.40 98.47 99.09 +0.83 +0.8% 1,635,235 98.99 19.5 -1.4% 830 58.8% 41.2%
17-Jul-2018 96.97 98.34 96.46 98.26 +0.62 +0.6% 1,928,858 97.77 19.8 -1.4% 1,061 63.3% 36.7%
16-Jul-2018 98.35 98.39 97.32 97.64 -0.48 -0.5% 1,380,079 97.83 20.0 -0.5% 1,418 67.0% 33.0%
13-Jul-2018 98.62 98.74 97.89 98.12 -0.28 -0.3% 1,130,229 98.21 20.1 +0.8% 922 35.1% 64.9%
12-Jul-2018 96.18 98.58 95.90 98.40 +2.18 +2.3% 2,328,902 97.93 20.0 -4.3% 1,108 42.8% 57.2%
11-Jul-2018 97.40 97.91 95.97 96.22 -2.32 -2.4% 1,509,676 96.42 20.9 +7.4% 1,938 89.0% 11.0%
10-Jul-2018 97.41 98.67 97.01 98.54 +1.36 +1.4% 2,229,347 97.99 19.4 -2.9% 968 70.9% 29.1%
9-Jul-2018 97.42 97.86 96.17 97.18 -0.02 0.0% 1,861,303 96.81 20.0 -3.3% 859 64.7% 35.3%
6-Jul-2018 96.39 97.41 95.92 97.20 +0.80 +0.8% 1,551,048 96.80 20.7 -5.1% 1,007 50.7% 49.3%
5-Jul-2018 95.33 96.54 94.93 96.40 +1.89 +2.0% 1,977,695 95.98 21.8 -7.3% 1,339 49.3% 50.7%
3-Jul-2018 96.74 96.84 94.37 94.51 -1.80 -1.9% 876,025 95.56 23.5 +6.9% 1,831 22.2% 77.8%
2-Jul-2018 95.04 96.37 94.62 96.31 +0.39 +0.4% 2,058,459 95.62 22.0 -4.9% 875 31.0% 69.0%
29-Jun-2018 96.43 97.83 95.75 95.92 -0.03 0.0% 3,116,694 96.46 23.1 -1.8% 1,050 72.8% 27.2%
28-Jun-2018 96.19 96.69 95.05 95.95 -0.55 -0.6% 2,349,472 95.75 23.6 -1.9% 2,084 67.3% 32.7%
27-Jun-2018 98.68 99.35 96.44 96.50 -2.21 -2.2% 4,415,221 98.36 24.0 +10.5% 1,836 37.1% 62.9%
26-Jun-2018 98.45 99.41 98.05 98.71 +0.56 +0.6% 2,365,558 98.82 21.7 -2.2% 1,689 23.1% 76.9%
25-Jun-2018 98.14 98.50 96.89 98.15 -0.94 -0.9% 4,653,476 97.46 22.2 +8.0% 3,006 50.9% 49.1%
22-Jun-2018 99.83 99.88 98.68 99.09 -0.07 -0.1% 6,226,473 99.31 20.6 -2.2% 2,235 50.0% 50.0%
21-Jun-2018 101.34 101.34 98.98 99.16 -1.84 -1.8% 1,691,489 99.53 21.0 +9.9% 1,683 44.6% 55.4%
20-Jun-2018 100.35 101.07 99.78 101.00 +0.94 +0.9% 1,419,235 100.66 19.1 -2.8% 766 40.6% 59.4%
19-Jun-2018 99.50 100.13 98.90 100.06 -1.03 -1.0% 1,759,024 99.67 19.7 +5.5% 2,004 50.8% 49.2%
18-Jun-2018 100.45 101.26 99.83 101.09 -0.41 -0.4% 1,861,445 100.70 18.6 +2.7% 1,112 75.4% 24.6%
15-Jun-2018 101.96 101.96 100.10 101.50 -0.20 -0.2% 3,118,232 101.23 18.2 -2.2% 1,135 61.7% 38.3%
14-Jun-2018 101.73 102.98 101.31 101.70 +0.65 +0.6% 1,855,704 101.88 18.6 +0.7% 728 61.4% 38.6%
13-Jun-2018 102.14 102.22 100.73 101.05 -0.97 -1.0% 2,064,256 101.44 18.4 +4.5% 1,157 64.0% 36.0%
12-Jun-2018 101.58 102.07 100.95 102.02 +0.63 +0.6% 1,998,432 101.63 17.6 -2.1% 991 72.8% 27.2%
11-Jun-2018 100.86 101.85 100.70 101.39 +0.33 +0.3% 1,635,477 101.42 18.0 -4.5% 7,673 93.9% 6.1%
8-Jun-2018 101.20 101.31 100.00 101.06 -0.90 -0.9% 2,304,778 100.71 18.8 -1.7% 2,227 52.1% 47.9%
7-Jun-2018 102.31 103.59 101.55 101.96 +0.34 +0.3% 3,660,582 102.59 19.2 +10.2% 14,199 89.8% 10.2%
6-Jun-2018 100.86 102.15 100.11 102.10 +0.98 +1.0% 2,183,527 101.30 17.4 -2.2% 11,448 92.2% 7.8%
5-Jun-2018 100.01 100.92 99.65 100.64 +0.66 +0.7% 1,869,421 100.34 17.8 -1.0% 13,959 19.2% 80.8%
4-Jun-2018 98.50 100.29 97.43 99.98 +1.58 +1.6% 2,619,657 99.70 18.0 +2.4% 5,840 73.3% 26.7%
1-Jun-2018 97.68 98.43 96.46 98.40 +1.22 +1.3% 2,301,728 97.71 17.6 -7.5% 4,404 89.7% 10.3%
31-May-2018 95.91 98.39 95.55 97.18 +2.20 +2.3% 5,076,775 97.38 19.0 +2.0% 11,485 77.6% 22.4%
30-May-2018 93.07 96.98 93.00 94.98 +0.59 +0.6% 3,232,438 95.79 18.6 -21.5% 7,567 53.7% 46.3%
29-May-2018 94.68 95.32 93.88 94.39 -1.06 -1.1% 3,474,601 94.48 23.7 +0.6% 5,886 32.1% 67.9%
25-May-2018 94.93 95.50 94.54 95.45 +0.41 +0.4% 1,467,930 95.17 23.5 +0.7% 1,421 77.3% 22.7%
24-May-2018 94.51 95.27 93.99 95.04 +0.65 +0.7% 1,920,669 94.73 23.4 -0.2% 1,186 81.9% 18.1%
23-May-2018 94.61 95.07 94.04 94.39 -1.32 -1.4% 3,026,109 94.49 23.4 +1.4% 4,424 55.3% 44.7%
22-May-2018 95.78 96.37 95.34 95.71 +0.41 +0.4% 1,336,131 95.90 23.1 -3.3% 3,994 86.5% 13.5%
21-May-2018 95.57 96.07 94.50 95.30 +0.42 +0.4% 1,694,232 95.26 23.9 -3.6% 1,650 50.6% 49.4%
18-May-2018 94.70 95.57 94.08 94.88 -0.16 -0.2% 3,222,037 95.06 24.8 +0.5% 1,155 77.8% 22.2%
17-May-2018 94.21 95.18 94.16 95.04 +0.27 +0.3% 3,344,110 94.89 24.7 +0.3% 1,434 66.5% 33.5%
16-May-2018 93.95 94.80 93.58 94.77 +1.21 +1.3% 1,472,840 94.27 24.6 -0.7% 2,440 88.8% 11.2%
15-May-2018 93.07 93.85 92.79 93.56 -0.31 -0.3% 2,074,877 93.31 24.8 -0.9% 4,329 76.7% 23.3%
14-May-2018 93.19 94.92 93.19 93.87 +1.27 +1.4% 2,173,465 94.16 25.0 -5.4% 4,399 72.7% 27.3%
11-May-2018 93.08 93.64 92.42 92.60 -0.74 -0.8% 1,359,030 92.85 26.4 -1.3% 825 63.8% 36.2%
10-May-2018 93.08 93.40 92.39 93.34 +0.72 +0.8% 1,914,403 92.77 26.7 +5.8% 1,410 55.5% 44.5%
9-May-2018 91.86 92.74 91.42 92.62 +1.20 +1.3% 1,939,391 92.30 25.3 -4.7% 1,586 76.4% 23.6%
8-May-2018 90.93 91.45 90.11 91.42 +0.92 +1.0% 1,575,027 91.02 26.5 -3.5% 902 76.6% 23.4%
7-May-2018 89.86 91.17 89.86 90.50 +0.23 +0.3% 1,867,006 90.69 27.5 +0.2% 1,630 86.3% 13.7%
4-May-2018 87.55 90.32 87.12 90.27 +2.36 +2.7% 2,404,772 89.70 27.4 -0.1% 3,142 61.0% 39.0%
3-May-2018 87.52 88.27 86.23 87.91 -0.39 -0.4% 2,261,117 87.34 27.5 +2.2% 12,702 4.4% 95.6%
2-May-2018 89.01 89.21 87.48 88.30 -0.56 -0.6% 1,586,748 88.48 26.9 +3.2% 1,250 31.0% 69.0%
1-May-2018 87.14 89.00 86.74 88.86 +1.51 +1.7% 2,094,342 88.04 26.0 +3.8% 1,918 68.1% 31.9%
30-Apr-2018 87.77 88.21 86.03 87.35 -0.33 -0.4% 3,756,174 86.97 25.1 +3.3% 1,186 47.0% 53.0%
27-Apr-2018 89.27 89.38 87.21 87.68 -1.02 -1.1% 2,738,572 87.74 24.3 -2.0% 1,849 63.8% 36.2%
26-Apr-2018 88.45 89.03 87.72 88.70 +0.93 +1.1% 1,981,386 88.44 24.7 -6.5% 3,245 59.4% 40.6%
25-Apr-2018 88.06 88.92 87.33 87.77 +0.12 +0.1% 2,652,389 88.01 26.5 -3.5% 1,292 60.8% 39.2%
24-Apr-2018 89.27 89.47 87.32 87.65 -0.35 -0.4% 3,137,035 88.11 27.4 +12.5% 2,833 70.2% 29.8%
23-Apr-2018 90.17 90.19 87.52 88.00 -1.76 -2.0% 2,790,338 88.36 24.4 -3.9% 2,418 59.7% 40.3%
20-Apr-2018 89.39 90.00 88.66 89.76 -0.09 -0.1% 4,413,807 89.35 25.4 +0.4% 2,245 39.3% 60.7%
19-Apr-2018 92.98 92.98 89.76 89.85 -4.72 -5.0% 3,774,177 90.69 25.3 +18.4% 4,553 64.1% 35.9%
18-Apr-2018 94.78 95.45 94.03 94.57 -0.60 -0.6% 1,909,797 94.80 21.3 +3.0% 2,066 61.6% 38.4%
17-Apr-2018 93.65 95.54 93.65 95.17 +2.03 +2.2% 1,920,040 94.93 20.7 -9.1% 2,277 78.4% 21.6%
16-Apr-2018 93.18 93.58 92.48 93.14 +0.36 +0.4% 2,125,310 92.95 22.8 -3.3% 3,570 26.8% 73.2%
13-Apr-2018 93.50 93.60 92.19 92.78 -0.24 -0.3% 1,869,665 92.83 23.5 -0.9% 1,509 33.8% 66.2%
12-Apr-2018 91.69 93.24 91.20 93.02 +2.22 +2.4% 2,984,233 92.69 23.8 -7.1% 1,290 65.3% 34.7%
11-Apr-2018 89.25 91.15 89.18 90.80 +0.77 +0.9% 1,785,178 90.50 25.6 -1.6% 1,011 17.7% 82.3%
10-Apr-2018 89.50 90.81 88.76 90.03 +2.04 +2.3% 2,242,970 89.93 26.0 -4.2% 2,687 34.8% 65.2%
9-Apr-2018 89.12 90.44 87.90 87.99 -0.32 -0.4% 2,513,876 89.21 27.1 -2.2% 10,693 18.0% 82.0%
6-Apr-2018 89.85 90.48 88.13 88.31 -2.63 -2.9% 2,294,318 89.19 27.7 +10.2% 2,036 23.4% 76.6%
5-Apr-2018 92.10 92.45 90.26 90.94 -0.30 -0.3% 1,769,446 91.10 25.2 -1.0% 972 37.1% 62.9%
4-Apr-2018 87.81 91.53 87.54 91.24 +1.72 +1.9% 2,069,939 90.15 25.4 -5.1% 623 54.1% 45.9%
3-Apr-2018 89.61 89.92 87.90 89.52 +0.77 +0.9% 2,721,620 88.86 26.8 -6.9% 548 53.5% 46.5%
2-Apr-2018 90.47 90.88 87.92 88.75 -2.38 -2.6% 3,308,596 88.86 28.8 +9.7% 2,003 53.9% 46.1%
29-Mar-2018 90.70 92.01 89.85 91.13 +1.22 +1.4% 2,663,466 91.00 26.2 -6.9% 698 53.7% 46.3%
28-Mar-2018 90.71 91.62 89.41 89.91 -1.14 -1.3% 2,601,968 90.43 28.2 +7.1% 1,565 49.7% 50.3%
27-Mar-2018 93.78 94.32 90.27 91.05 -2.06 -2.2% 4,507,475 92.03 26.3 +10.9% 1,149 64.1% 35.9%
26-Mar-2018 89.33 93.19 88.94 93.11 +5.41 +6.2% 3,669,351 91.39 23.7 -12.0% 1,703 62.8% 37.2%
23-Mar-2018 90.36 90.85 87.65 87.70 -2.84 -3.1% 2,613,285 89.19 26.9 +12.9% 1,222 45.3% 54.7%
22-Mar-2018 91.53 92.43 90.48 90.54 -2.26 -2.4% 2,842,437 91.28 23.9 +10.7% 3,879 40.3% 59.7%
21-Mar-2018 92.50 93.89 92.32 92.80 +0.09 +0.1% 1,612,749 93.06 21.5 -2.9% 1,981 32.4% 67.6%
20-Mar-2018 93.51 93.63 92.37 92.71 -0.79 -0.8% 1,764,046 92.86 22.2 -1.6% 1,609 46.1% 53.9%
19-Mar-2018 93.73 93.82 91.84 93.50 -0.65 -0.7% 2,900,298 92.89 22.5 +4.9% 3,295 38.0% 62.0%
16-Mar-2018 94.10 95.01 93.76 94.15 +0.21 +0.2% 4,067,799 94.36 21.5 -2.6% 1,833 86.6% 13.4%
15-Mar-2018 93.92 94.36 93.16 93.94 -0.15 -0.2% 1,273,980 93.89 22.1 -2.6% 625 58.7% 41.3%
14-Mar-2018 94.94 95.33 93.27 94.09 -0.57 -0.6% 1,549,718 93.95 22.7 -0.8% 3,088 24.9% 75.1%
13-Mar-2018 96.00 96.85 94.22 94.66 -0.87 -0.9% 3,521,766 95.65 22.9 +6.4% 3,741 56.4% 43.6%
12-Mar-2018 94.74 95.73 94.67 95.53 +0.80 +0.8% 2,766,087 95.36 21.5 -0.4% 3,276 72.4% 27.6%
9-Mar-2018 93.30 94.85 93.30 94.73 +2.01 +2.2% 2,769,075 94.40 21.6 -5.7% 3,835 47.5% 52.5%
8-Mar-2018 92.90 93.30 92.07 92.72 +0.46 +0.5% 2,175,599 92.44 22.9 -2.7% 1,049 71.9% 28.1%
7-Mar-2018 91.33 92.80 90.55 92.74 +0.33 +0.4% 2,981,069 91.99 23.5 +2.5% 4,669 54.3% 45.7%
6-Mar-2018 91.73 92.57 91.18 91.93 +0.79 +0.9% 1,958,754 91.87 23.0 -0.9% 1,725 68.1% 31.9%
5-Mar-2018 88.83 91.70 88.76 91.14 +1.61 +1.8% 2,972,161 90.96 23.2 -4.1% 1,791 84.5% 15.5%
2-Mar-2018 87.44 89.67 86.98 89.53 +1.22 +1.4% 2,298,681 88.65 24.2 -6.2% 12,771 8.7% 91.3%
1-Mar-2018 89.89 90.53 86.79 88.31 -1.84 -2.0% 4,136,105 88.34 25.8 +10.6% 2,389 44.6% 55.4%
28-Feb-2018 94.50 94.92 89.60 90.15 -2.11 -2.3% 4,248,509 91.41 23.3 -11.5% 6,833 59.0% 41.0%
27-Feb-2018 92.21 93.65 91.63 92.26 -0.10 -0.1% 3,256,317 92.52 26.3 -0.6% 15,699 46.7% 53.3%
26-Feb-2018 90.57 92.42 90.57 92.36 +1.99 +2.2% 2,683,639 91.85 26.5 -4.9% 3,184 84.9% 15.1%
23-Feb-2018 89.35 90.43 89.17 90.37 +1.81 +2.0% 2,114,897 89.79 27.9 -2.5% 4,147 30.2% 69.8%
22-Feb-2018 88.46 89.36 88.07 88.56 +0.15 +0.2% 2,430,033 88.72 28.6 -0.5% 2,457 85.1% 14.9%
21-Feb-2018 88.71 90.04 87.85 88.41 0.00 0.0% 2,604,385 88.96 28.7 -1.5% 2,617 80.5% 19.5%
20-Feb-2018 87.28 89.49 86.92 88.41 +2.32 +2.7% 3,960,959 88.65 29.2 +0.5% 3,230 89.2% 10.8%
16-Feb-2018 85.28 86.79 85.17 86.09 +0.69 +0.8% 2,570,580 86.22 29.1 -1.6% 2,162 70.2% 29.8%
15-Feb-2018 85.94 85.94 84.21 85.40 +0.27 +0.3% 2,214,365 85.03 29.5 -0.5% 6,316 85.9% 14.1%
14-Feb-2018 83.52 85.45 83.39 85.13 +0.79 +0.9% 2,819,560 84.83 29.7 -5.3% 1,493 56.7% 43.3%
13-Feb-2018 86.01 86.43 83.77 84.34 -0.71 -0.8% 2,688,995 84.47 31.4 0.0% 1,404 51.6% 48.4%
12-Feb-2018 84.30 85.90 84.03 85.05 +1.12 +1.3% 3,287,666 84.95 31.3 -26.3% 1,954 51.3% 48.7%
9-Feb-2018 83.91 84.58 80.95 83.93 +1.25 +1.5% 5,649,666 82.85 42.5 +16.8% 2,680 68.4% 31.6%
8-Feb-2018 85.54 85.60 82.57 82.68 -2.67 -3.1% 5,279,077 83.91 36.4 +12.8% 1,914 65.8% 34.2%
7-Feb-2018 86.75 87.95 85.29 85.35 -3.19 -3.6% 4,555,784 86.74 32.3 -2.1% 2,605 71.9% 28.1%
6-Feb-2018 84.20 88.71 82.76 88.54 +3.14 +3.7% 5,440,793 86.53 33.0 +3.9% 7,539 76.8% 23.2%
5-Feb-2018 88.75 89.61 85.33 85.40 -3.71 -4.2% 3,817,435 87.77 31.7 +20.7% 2,658 49.7% 50.3%
2-Feb-2018 90.74 91.29 89.06 89.11 -2.54 -2.8% 2,922,619 90.02 26.3 -1.9% 8,289 35.9% 64.1%
1-Feb-2018 91.25 92.58 91.25 91.65 -0.23 -0.3% 2,312,175 92.01 26.8 +12.0% 847 82.1% 17.9%
31-Jan-2018 91.89 92.55 91.42 91.88 +0.33 +0.4% 3,462,002 91.93 23.9 -4.7% 1,215 44.6% 55.4%
30-Jan-2018 92.77 93.39 91.36 91.55 -2.23 -2.4% 3,684,942 92.01 25.1 -2.1% 12,885 6.8% 93.2%
29-Jan-2018 93.20 94.44 92.41 93.78 -0.06 -0.1% 3,078,148 93.22 25.7 +7.7% 2,314 56.0% 44.0%
26-Jan-2018 93.09 94.17 92.58 93.84 +1.86 +2.0% 4,752,279 93.38 23.8 +3.9% 2,253 72.5% 27.5%
25-Jan-2018 96.19 96.99 91.93 91.98 -3.36 -3.5% 3,655,853 93.53 22.9 -0.2% 4,007 67.4% 32.6%
24-Jan-2018 94.38 96.64 93.21 95.34 -1.13 -1.2% 6,258,394 95.72 23.0 +5.1% 4,729 25.8% 74.2%
23-Jan-2018 96.69 97.12 95.89 96.47 -0.18 -0.2% 3,247,107 96.28 21.8 +2.0% 6,514 88.6% 11.4%
22-Jan-2018 96.39 97.00 95.77 96.65 +0.51 +0.5% 4,442,387 96.46 21.4 +0.8% 2,599 49.3% 50.7%
19-Jan-2018 97.64 97.94 96.14 96.14 -1.10 -1.1% 2,762,390 96.68 21.2 -1.2% 2,945 78.6% 21.4%
18-Jan-2018 95.58 98.38 95.33 97.24 +1.67 +1.7% 5,285,179 97.55 21.5 +9.9% 8,075 79.0% 21.0%
17-Jan-2018 94.00 95.96 93.61 95.57 +2.47 +2.7% 4,011,289 94.99 19.6 +2.0% 8,270 85.8% 14.2%
16-Jan-2018 92.38 93.70 92.35 93.10 +1.08 +1.2% 3,373,675 93.22 19.2 +2.1% 4,294 61.9% 38.1%
12-Jan-2018 91.06 92.59 90.57 92.02 +0.83 +0.9% 3,175,716 91.92 18.8 +1.0% 3,443 69.3% 30.7%
11-Jan-2018 90.40 91.26 89.94 91.19 +1.08 +1.2% 1,924,204 90.93 18.6 -4.8% 17,761 28.3% 71.7%
10-Jan-2018 91.08 91.15 89.79 90.11 -1.53 -1.7% 2,654,440 90.26 19.5 +5.8% 2,998 76.7% 23.3%
9-Jan-2018 91.80 92.33 91.42 91.64 -0.19 -0.2% 2,780,187 91.86 18.5 -0.7% 2,526 68.9% 31.1%
8-Jan-2018 91.81 92.21 91.36 91.83 +0.16 +0.2% 1,907,387 91.86 18.6 -4.1% 5,039 32.2% 67.8%
5-Jan-2018 91.52 92.27 90.83 91.67 +0.37 +0.4% 1,799,107 91.80 19.4 -2.1% 2,960 84.7% 15.3%
4-Jan-2018 91.87 92.28 91.25 91.30 -0.10 -0.1% 1,879,594 91.52 19.8 -2.8% 2,596 63.7% 36.3%
3-Jan-2018 90.28 91.61 90.05 91.40 +1.12 +1.2% 2,009,600 91.10 20.4 +1.0% 7,501 68.2% 31.8%
2-Jan-2018 89.24 90.65 88.93 90.28 +1.25 +1.4% 2,343,204 90.08 20.2 -3.0% 3,109 83.8% 16.2%
29-Dec-2017 89.36 89.68 88.77 89.03 -0.35 -0.4% 3,414,815 89.19 20.8 +2.5% 4,310 94.6% 5.4%
28-Dec-2017 89.30 89.86 88.70 89.38 +0.28 +0.3% 1,973,056 89.36 20.3 -4.3% 1,669 84.5% 15.5%
27-Dec-2017 88.89 89.58 88.57 89.10 +0.47 +0.5% 1,827,388 89.08 21.2 -4.6% 2,513 80.1% 19.9%
26-Dec-2017 88.28 88.85 87.68 88.63 -0.22 -0.2% 1,379,370 88.29 22.2 +4.0% 5,463 75.3% 24.7%
22-Dec-2017 88.50 88.87 88.26 88.85 +0.20 +0.2% 1,680,412 88.60 21.4 +17.0% 9,156 95.0% 5.0%
21-Dec-2017 89.00 89.14 88.42 88.65 0.00 0.0% 1,917,206 88.64 18.3 0.0% 1,352 62.9% 37.1%
20-Dec-2017 88.12 88.93 87.84 88.65 +0.70 +0.8% 2,093,655 88.48 18.3 -0.3% 3,148 39.0% 61.0%
19-Dec-2017 87.78 88.47 87.41 87.95 -0.14 -0.2% 2,098,577 87.80 18.3 -1.5% 1,722 82.9% 17.1%
18-Dec-2017 87.21 88.35 87.20 88.09 +1.40 +1.6% 2,743,112 87.99 18.6 -2.4% 6,899 75.4% 24.6%
15-Dec-2017 86.07 87.21 85.29 86.69 +1.25 +1.5% 3,765,981 86.63 19.1 -1.2% 17,937 36.6% 63.4%
14-Dec-2017 85.17 85.97 84.82 85.44 +0.26 +0.3% 2,288,059 85.52 19.3 +1.9% 5,398 91.2% 8.8%
13-Dec-2017 85.82 85.93 85.13 85.18 -0.30 -0.4% 2,067,998 85.36 18.9 -1.6% 1,188 56.1% 43.9%
12-Dec-2017 85.75 85.98 84.91 85.48 -0.32 -0.4% 2,248,856 85.39 19.2 -4.8% 11,600 8.6% 91.4%
11-Dec-2017 85.49 86.36 85.29 85.80 +0.28 +0.3% 2,322,676 85.78 20.2 +7.3% 1,375 75.2% 24.8%
8-Dec-2017 86.45 86.92 84.91 85.52 -0.59 -0.7% 3,411,413 85.57 18.8 -2.5% 1,691 72.2% 27.8%
7-Dec-2017 85.61 86.51 85.17 86.11 +0.70 +0.8% 3,914,204 85.98 19.3 +0.1% 2,163 82.9% 17.1%
6-Dec-2017 84.26 85.48 84.03 85.41 +0.58 +0.7% 2,805,087 84.95 19.3 -2.8% 7,334 7.4% 92.6%
5-Dec-2017 84.53 85.70 84.16 84.83 +0.04 0.0% 2,340,774 85.08 19.9 -1.3% 2,325 59.4% 40.6%
4-Dec-2017 85.56 85.64 83.85 84.79 -0.61 -0.7% 3,723,596 84.65 20.1 +1.8% 3,485 35.2% 64.8%
1-Dec-2017 85.51 85.77 83.59 85.40 -0.71 -0.8% 3,545,012 84.91 19.7 -0.6% 9,715 23.6% 76.4%
30-Nov-2017 85.82 86.27 84.99 86.11 +0.90 +1.1% 3,866,597 85.82 19.9 -2.5% 2,493 51.7% 48.3%
29-Nov-2017 87.08 87.29 83.90 85.66 -1.86 -2.1% 6,130,300 85.18 20.4 +9.6% 22,296 18.5% 81.5%
28-Nov-2017 87.08 87.44 86.39 87.07 -0.38 -0.4% 3,843,143 86.85 18.6 +3.8% 3,913 77.6% 22.4%
27-Nov-2017 88.49 88.83 87.40 87.45 -1.70 -1.9% 2,890,664 87.87 17.9 -3.9% 4,612 70.6% 29.4%
24-Nov-2017 88.67 89.25 88.01 89.15 +0.50 +0.6% 1,623,905 88.88 18.6 -1.9% 2,086 87.4% 12.6%
22-Nov-2017 89.61 90.74 88.43 88.65 -1.54 -1.7% 4,028,510 89.68 19.0 -3.4% 3,543 71.0% 29.0%
21-Nov-2017 92.62 92.83 88.88 90.19 -2.88 -3.1% 6,028,669 90.02 19.7 -22.1% 15,921 59.5% 40.5%
20-Nov-2017 90.97 93.99 90.73 93.07 +2.65 +2.9% 6,529,634 92.93 25.2 -3.6% 20,949 67.5% 32.5%
17-Nov-2017 91.00 91.05 90.24 90.42 -0.06 -0.1% 2,342,924 90.58 26.2 -1.8% 6,742 73.2% 26.8%
16-Nov-2017 89.79 90.75 89.41 90.48 +1.32 +1.5% 2,297,938 90.33 26.7 -2.5% 4,862 82.0% 18.0%
15-Nov-2017 89.58 89.95 88.67 89.16 -1.28 -1.4% 2,250,494 89.23 27.3 +4.9% 2,699 87.7% 12.3%
14-Nov-2017 89.79 90.49 89.40 90.44 +0.41 +0.5% 2,172,550 89.97 26.1 +5.4% 3,605 87.7% 12.3%
13-Nov-2017 89.36 90.21 89.00 90.03 +0.44 +0.5% 2,428,812 89.78 24.7 +2.0% 12,375 10.3% 89.7%
10-Nov-2017 89.54 90.03 88.88 89.59 -0.11 -0.1% 2,736,363 89.56 24.3 -1.3% 12,633 12.6% 87.4%
9-Nov-2017 91.67 91.69 87.98 89.70 -2.30 -2.5% 3,143,629 89.29 24.6 +10.6% 2,907 52.0% 48.0%
8-Nov-2017 91.90 92.45 91.04 92.00 +0.10 +0.1% 1,617,599 92.05 22.2 +1.8% 2,221 85.1% 14.9%
7-Nov-2017 92.08 92.57 91.70 91.90 -0.38 -0.4% 1,416,911 92.03 21.9 +3.1% 1,507 77.0% 23.0%
6-Nov-2017 92.42 92.96 91.65 92.28 +0.47 +0.5% 1,531,256 92.21 21.2 -0.5% 2,945 78.0% 22.0%
3-Nov-2017 90.97 91.83 90.19 91.81 +1.02 +1.1% 1,367,407 91.03 21.3 -1.4% 1,665 87.2% 12.8%
2-Nov-2017 90.85 91.47 90.26 90.79 -0.20 -0.2% 1,448,167 90.85 21.6 -2.7% 1,603 91.8% 8.2%
1-Nov-2017 91.85 92.11 90.59 90.99 -0.31 -0.3% 2,373,950 91.12 22.2 +3.4% 889 94.2% 5.8%
31-Oct-2017 91.47 91.74 90.75 91.30 -0.02 0.0% 1,530,506 91.27 21.5 -1.9% 616 69.6% 30.4%
30-Oct-2017 91.35 91.96 90.89 91.32 +0.11 +0.1% 1,248,271 91.30 21.9 +0.7% 1,467 72.3% 27.7%
27-Oct-2017 90.77 91.38 89.96 91.21 +0.65 +0.7% 1,625,012 90.79 21.7 +5.7% 1,651 80.7% 19.3%
26-Oct-2017 90.26 90.96 89.86 90.56 +0.70 +0.8% 1,239,705 90.37 20.6 -2.7% 3,476 63.3% 36.7%
25-Oct-2017 89.66 90.45 89.23 89.86 -0.43 -0.5% 2,039,688 89.90 21.1 +5.1% 1,612 78.8% 21.2%
24-Oct-2017 88.77 90.79 88.38 90.29 +1.52 +1.7% 2,671,585 90.03 20.1 +1.9% 5,417 76.9% 23.1%
23-Oct-2017 89.43 89.67 88.56 88.77 -0.16 -0.2% 2,031,182 89.04 19.7 +4.5% 1,382 67.2% 32.8%
20-Oct-2017 89.61 89.93 88.76 88.93 +0.13 +0.1% 1,778,531 89.20 18.9 -2.9% 2,388 84.6% 15.4%
19-Oct-2017 88.32 88.83 87.38 88.80 -0.20 -0.2% 1,577,542 88.34 19.5 +1.9% 3,793 23.3% 76.7%
18-Oct-2017 89.21 89.26 88.28 89.00 +0.06 +0.1% 1,129,505 88.88 19.1 -0.5% 1,366 86.2% 13.8%
17-Oct-2017 88.67 89.06 88.37 88.94 +0.11 +0.1% 1,247,273 88.72 19.2 +2.1% 1,456 79.0% 21.0%
16-Oct-2017 89.48 89.63 88.21 88.83 -0.23 -0.3% 2,007,721 88.59 18.8 +0.9% 2,285 76.4% 23.6%
13-Oct-2017 88.95 89.67 88.51 89.06 +0.23 +0.3% 2,230,901 89.25 18.6 +0.4% 2,401 79.8% 20.2%
12-Oct-2017 88.48 89.06 88.30 88.83 +0.26 +0.3% 2,309,617 88.76 18.6 -0.5% 7,167 23.1% 76.9%
11-Oct-2017 87.71 88.59 87.69 88.57 +0.58 +0.7% 1,761,852 88.37 18.7 -0.8% 2,389 81.2% 18.8%
10-Oct-2017 88.08 88.14 87.37 87.99 +0.28 +0.3% 1,294,094 87.81 18.8 -0.5% 1,713 45.9% 54.1%
9-Oct-2017 87.96 88.27 87.28 87.71 -0.16 -0.2% 1,748,816 87.58 18.9 +2.7% 1,032 43.2% 56.8%
6-Oct-2017 87.49 87.99 87.40 87.87 -0.02 0.0% 1,118,469 87.69 18.4 +0.5% 1,530 55.2% 44.8%
5-Oct-2017 87.10 88.35 86.70 87.89 +0.89 +1.0% 2,683,537 87.79 18.3 +0.2% 12,235 21.2% 78.8%
4-Oct-2017 85.75 87.08 85.58 87.00 +1.10 +1.3% 2,533,887 86.29 18.3 -5.4% 3,835 36.2% 63.8%
3-Oct-2017 85.96 86.53 85.84 85.90 +0.08 +0.1% 2,215,128 86.15 19.3 +1.5% 1,140 79.3% 20.7%
2-Oct-2017 86.59 86.77 85.68 85.82 -0.35 -0.4% 1,688,513 86.09 19.0 +1.5% 2,174 86.9% 13.1%
29-Sep-2017 85.68 86.41 85.58 86.17 +0.53 +0.6% 1,712,509 86.12 18.7 -3.7% 3,612 81.7% 18.3%
28-Sep-2017 84.59 85.78 84.45 85.64 +0.72 +0.8% 1,570,130 85.46 19.5 -0.2% 3,593 68.6% 31.4%
27-Sep-2017 84.57 85.23 83.81 84.92 +1.01 +1.2% 1,513,019 84.67 19.5 +2.1% 1,131 87.2% 12.8%
26-Sep-2017 84.58 84.66 83.60 83.91 +0.03 0.0% 1,281,367 83.94 19.1 -1.2% 513 92.0% 8.0%
25-Sep-2017 84.47 85.00 83.62 83.88 -1.04 -1.2% 1,923,931 84.14 19.3 +2.8% 1,176 55.0% 45.0%
22-Sep-2017 83.81 85.24 83.75 84.92 +0.68 +0.8% 2,097,691 84.86 18.8 -1.6% 1,338 65.5% 34.5%
21-Sep-2017 83.52 84.38 83.09 84.24 +0.55 +0.7% 2,885,267 83.98 19.1 +1.7% 1,224 71.8% 28.2%
20-Sep-2017 85.21 85.29 82.91 83.69 -1.55 -1.8% 2,171,787 83.94 18.8 +4.2% 2,325 79.8% 20.2%
19-Sep-2017 85.21 85.71 84.33 85.24 +0.07 +0.1% 1,790,930 85.25 18.0 0.0% 1,819 78.4% 21.6%
18-Sep-2017 85.00 85.54 84.07 85.17 +1.33 +1.6% 3,348,469 85.07 18.0 -1.9% 8,875 92.1% 7.9%
15-Sep-2017 82.37 84.06 82.19 83.84 +1.50 +1.8% 2,923,791 83.66 18.4 -5.1% 3,635 87.6% 12.4%
14-Sep-2017 81.75 83.14 81.71 82.34 +0.28 +0.3% 2,226,102 82.54 19.4 -2.2% 2,001 86.5% 13.5%
13-Sep-2017 81.83 82.39 81.70 82.06 -0.09 -0.1% 1,964,237 82.11 19.8 +0.7% 1,306 74.3% 25.7%
12-Sep-2017 82.63 82.80 81.49 82.15 -0.07 -0.1% 2,657,200 82.09 19.7 -3.4% 1,169 75.3% 24.7%
11-Sep-2017 80.81 82.69 80.81 82.22 +1.78 +2.2% 4,104,953 82.15 20.4 -2.1% 2,411 89.0% 11.0%
8-Sep-2017 81.21 81.59 80.10 80.44 -0.66 -0.8% 2,695,414 80.46 20.8 +0.2% 2,819 54.4% 45.6%
7-Sep-2017 82.65 82.68 80.80 81.10 -0.96 -1.2% 3,993,124 81.37 20.8 +4.0% 2,875 83.3% 16.7%
6-Sep-2017 83.21 83.56 82.22 82.51 -0.94 -1.1% 3,021,651 82.66 20.0 -1.5% 20,476 87.1% 12.9%
5-Sep-2017 83.74 84.10 82.01 83.00 -1.38 -1.6% 2,890,580 82.84 20.3 +9.7% 8,651 44.0% 56.0%
1-Sep-2017 83.97 85.18 83.60 84.38 +0.71 +0.8% 2,648,027 84.28 18.5 -1.1% 2,859 82.6% 17.4%
31-Aug-2017 84.34 85.00 83.40 83.67 -0.05 -0.1% 5,136,798 84.12 18.7 +2.0% 6,394 68.9% 31.1%
30-Aug-2017 82.13 83.89 81.24 83.72 +4.17 +5.2% 6,868,364 82.97 18.3 -30.1% 15,937 53.7% 46.3%
29-Aug-2017 78.69 79.82 78.54 79.55 +0.11 +0.1% 2,737,165 79.33 26.2 -2.5% 6,614 56.2% 43.8%
28-Aug-2017 79.21 79.71 79.20 79.44 +0.47 +0.6% 1,888,471 79.43 26.9 +0.3% 1,851 65.9% 34.1%
25-Aug-2017 79.57 79.84 78.81 78.97 -0.30 -0.4% 1,006,589 79.14 26.8 +3.2% 1,250 95.9% 4.1%
24-Aug-2017 79.35 79.44 78.83 79.27 +0.20 +0.3% 1,316,891 79.17 26.0 +7.1% 2,505 89.7% 10.3%
23-Aug-2017 78.50 79.30 78.12 79.07 -0.10 -0.1% 1,597,943 78.91 24.2 -1.8% 11,201 3.5% 96.5%
22-Aug-2017 78.12 79.30 78.09 79.17 +1.47 +1.9% 1,735,941 78.90 24.7 +1.1% 1,609 90.7% 9.3%
21-Aug-2017 77.81 77.99 76.95 77.70 -0.04 -0.1% 1,461,306 77.47 24.4 -6.8% 1,952 71.9% 28.1%
18-Aug-2017 77.60 78.07 77.03 77.74 +0.18 +0.2% 1,884,655 77.72 26.2 +0.8% 2,811 38.4% 61.6%
17-Aug-2017 79.80 79.89 77.55 77.56 -2.50 -3.1% 2,064,511 78.14 26.0 +8.2% 2,570 35.0% 65.0%
16-Aug-2017 80.01 80.90 79.79 80.06 +0.10 +0.1% 2,147,190 80.20 24.0 -1.0% 1,287 55.1% 44.9%
15-Aug-2017 79.93 80.37 79.28 79.96 +0.06 +0.1% 1,784,198 79.97 24.3 -0.9% 3,213 16.5% 83.5%
14-Aug-2017 78.66 80.16 78.57 79.90 +1.86 +2.4% 2,230,171 79.79 24.5 -1.0% 1,081 78.6% 21.4%

Wait, Before You Leave...