Addus Homecare

ADUS

59.00

+1.05

+1.8%

After Hours:

59.00

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 57.95
Prev. Close: 57.95
Low/Hi: 57.75 - 59.45
52-Week: 30.95 - 58.80
Volumes
Equity: 128,306
90-Day Avg: 61,704
Option: 1
90-Day Avg: 21
Volatility
Todays Stock Vol: 27.8
20-Day (HV): 31.3
52-Week (HV): 43.9
30-Day IV: 30.7 +0.0
IV Pct Rank: 7% Subdued
Fundamental
Div. Yield:
Earnings: 2-Aug (Est.)
P/E Ratio: 46.73
Market Cap: 677.6 M
Short Int Pct: 0.0%
Pct Held By Inst.: 89.6%
Stock Info
Type: Common
Sector: Healthcare
Industry: Home Health Care

ADUS Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ADUS 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
21-Jun-2018 57.95 59.45 57.75 59.00 +1.05 +1.8% 128,306 58.74 30.7 0.0% 1 100.0% 0.0%
20-Jun-2018 57.40 58.67 57.05 57.95 +0.90 +1.6% 113,779 57.82 30.7 -1.6% 2 100.0% 0.0%
19-Jun-2018 57.00 57.50 56.45 57.05 +0.05 +0.1% 59,051 57.09 31.2 +2.8% 2 100.0% 0.0%
18-Jun-2018 56.20 57.05 55.74 57.00 +0.65 +1.2% 50,833 56.47 30.4 -9.3% 2 100.0% 0.0%
15-Jun-2018 56.80 57.50 56.10 56.35 -0.30 -0.5% 45,785 56.61 33.5 +9.8% 13 53.8% 46.2%
14-Jun-2018 56.10 57.05 55.80 56.65 +0.70 +1.3% 42,738 56.58 30.5 -0.9% 1 100.0% 0.0%
13-Jun-2018 56.20 56.70 55.75 55.95 -0.15 -0.3% 50,564 56.00 30.8 -0.9% 3 100.0% 0.0%
12-Jun-2018 56.85 56.85 55.55 56.10 -0.60 -1.1% 89,828 56.13 31.1 +4.2% 13 69.2% 30.8%
11-Jun-2018 56.40 58.50 56.40 56.70 +0.60 +1.1% 79,269 57.21 29.8 -4.1% 23 52.2% 47.8%
8-Jun-2018 56.90 57.10 55.80 56.10 -0.70 -1.2% 83,802 56.21 31.1 -8.9% 7 100.0% 0.0%
7-Jun-2018 58.30 58.45 56.55 56.80 -1.15 -2.0% 58,051 57.42 34.1 +10.3% 11 100.0% 0.0%
6-Jun-2018 57.90 58.50 57.21 57.95 0.00 0.0% 80,821 57.82 30.9 +1.3% 3 66.7% 33.3%
5-Jun-2018 58.30 58.80 57.85 57.95 -0.30 -0.5% 45,946 58.26 30.5 +0.8% 8 87.5% 12.5%
4-Jun-2018 58.25 58.40 57.65 58.25 0.00 0.0% 42,668 58.17 30.3 +1.4% 15 100.0% 0.0%
1-Jun-2018 57.55 58.80 57.35 58.25 +1.00 +1.7% 56,835 58.20 29.9 -1.8% 11 54.5% 45.5%
31-May-2018 57.60 57.85 56.95 57.25 -0.10 -0.2% 117,151 57.18 30.4 -4.1% 5 100.0% 0.0%
30-May-2018 57.70 58.25 57.20 57.35 +0.10 +0.2% 70,108 57.50 31.7 +6.2% 20 100.0% 0.0%
29-May-2018 55.75 57.45 55.65 57.25 +1.00 +1.8% 63,120 56.73 29.8 -4.2% 0 0.0% 0.0%
25-May-2018 56.45 58.30 56.15 56.25 -0.10 -0.2% 91,667 57.08 31.1 +3.8% 21 71.4% 28.6%
24-May-2018 54.55 56.40 54.55 56.35 +1.70 +3.1% 78,474 55.71 30.0 -3.6% 4 100.0% 0.0%
23-May-2018 53.40 55.45 53.35 54.65 +1.30 +2.4% 133,211 54.30 31.1 -2.8% 14 71.4% 28.6%
22-May-2018 53.55 53.85 53.10 53.35 -0.10 -0.2% 112,629 53.47 32.0 +0.1% 0 0.0% 0.0%
21-May-2018 53.00 54.15 53.00 53.45 +0.55 +1.0% 129,643 53.58 31.9 -4.0% 7 57.1% 42.9%
18-May-2018 53.30 53.30 52.80 52.90 -0.10 -0.2% 124,294 53.04 33.3 +8.4% 6 100.0% 0.0%
17-May-2018 52.90 53.50 52.60 53.00 +0.15 +0.3% 68,592 53.20 30.7 -10.1% 20 100.0% 0.0%
16-May-2018 52.95 53.45 52.45 52.85 +0.10 +0.2% 93,078 52.96 34.2 +9.5% 3 0.0% 100.0%
15-May-2018 52.80 52.90 52.25 52.75 0.00 0.0% 35,856 52.67 31.2 -3.7% 1 100.0% 0.0%
14-May-2018 52.70 53.30 52.40 52.75 0.00 0.0% 48,171 52.80 32.4 +0.1% 5 0.0% 100.0%
11-May-2018 53.05 54.00 52.20 52.75 0.00 0.0% 49,236 52.84 32.4 -0.2% 0 0.0% 0.0%
10-May-2018 52.95 53.50 52.40 52.75 -0.25 -0.5% 35,973 52.80 32.4 -8.4% 1 100.0% 0.0%
9-May-2018 53.85 54.25 52.90 53.00 -0.40 -0.7% 50,435 53.46 35.4 +7.2% 0 0.0% 0.0%
8-May-2018 51.95 53.92 51.95 53.40 +1.40 +2.7% 123,490 53.36 33.0 -30.5% 40 40.0% 60.0%
7-May-2018 52.00 52.70 51.55 52.00 +0.20 +0.4% 78,486 52.06 47.5 -0.4% 35 62.9% 37.1%
4-May-2018 51.80 52.85 51.70 51.80 -0.20 -0.4% 99,742 52.14 47.7 -2.2% 2 100.0% 0.0%
3-May-2018 51.35 52.35 50.40 52.00 +0.60 +1.2% 99,762 51.97 48.7 +7.3% 5 100.0% 0.0%
2-May-2018 52.20 52.80 51.20 51.40 -0.75 -1.4% 109,542 52.15 45.4 -6.4% 0 0.0% 0.0%
1-May-2018 52.50 52.75 51.80 52.15 -0.35 -0.7% 49,635 52.38 48.5 +7.8% 4 100.0% 0.0%
30-Apr-2018 51.95 53.65 51.95 52.50 +0.55 +1.1% 64,124 52.95 45.0 -4.6% 0 0.0% 0.0%
27-Apr-2018 52.00 52.60 51.55 51.95 0.00 0.0% 55,511 52.03 47.1 +7.6% 0 0.0% 0.0%
26-Apr-2018 53.05 53.50 51.85 51.95 -1.05 -2.0% 60,530 52.22 43.8 -5.7% 1 100.0% 0.0%
25-Apr-2018 53.10 53.50 52.53 53.00 -0.05 -0.1% 49,205 53.19 46.5 +3.9% 2 100.0% 0.0%
24-Apr-2018 53.80 55.24 52.90 53.05 -0.50 -0.9% 64,471 53.63 44.7 +3.3% 12 100.0% 0.0%
23-Apr-2018 54.00 55.15 53.40 53.55 -0.45 -0.8% 71,619 53.81 43.3 -3.0% 5 100.0% 0.0%
20-Apr-2018 54.90 55.15 53.85 54.00 -0.95 -1.7% 46,963 54.27 44.6 +7.1% 0 0.0% 0.0%
19-Apr-2018 54.25 55.75 54.20 54.95 +0.55 +1.0% 41,124 55.15 41.7 -1.5% 40 50.0% 50.0%
18-Apr-2018 53.20 55.15 53.20 54.40 +1.35 +2.5% 63,647 54.38 42.3 -3.3% 34 29.4% 70.6%
17-Apr-2018 54.10 55.40 52.60 53.05 -0.70 -1.3% 66,602 53.68 43.8 +1.3% 1 100.0% 0.0%
16-Apr-2018 52.60 54.20 52.60 53.75 +1.25 +2.4% 39,686 53.68 43.2 +11.0% 18 11.1% 88.9%
13-Apr-2018 53.80 54.40 52.35 52.50 -1.00 -1.9% 29,576 52.94 38.9 -4.5% 43 76.7% 23.3%
12-Apr-2018 52.80 54.25 52.70 53.50 +1.05 +2.0% 48,841 53.68 40.8 -10.9% 5 80.0% 20.0%
11-Apr-2018 52.60 53.00 51.55 52.45 -0.10 -0.2% 36,424 52.31 45.7 +15.9% 1 100.0% 0.0%
10-Apr-2018 52.55 54.99 51.55 52.55 +0.45 +0.9% 68,969 52.64 39.4 -2.3% 10 10.0% 90.0%
9-Apr-2018 52.60 53.00 51.95 52.10 -0.15 -0.3% 51,810 52.39 40.4 +0.6% 18 0.0% 100.0%
6-Apr-2018 51.85 52.58 51.50 52.25 +0.45 +0.9% 53,112 52.15 40.1 +10.6% 9 88.9% 11.1%
5-Apr-2018 52.15 53.35 51.75 51.80 +0.20 +0.4% 68,086 52.63 36.3 -10.3% 78 79.5% 20.5%
4-Apr-2018 50.10 51.75 50.05 51.60 +1.15 +2.3% 97,329 51.07 40.5 +4.8% 13 100.0% 0.0%
3-Apr-2018 50.00 51.85 49.40 50.45 +0.95 +1.9% 113,107 50.86 38.6 +2.0% 49 67.3% 32.7%
2-Apr-2018 49.05 49.73 47.25 49.50 +0.85 +1.7% 85,134 48.88 37.9 +4.5% 3 100.0% 0.0%
29-Mar-2018 46.40 49.55 45.90 48.65 +2.30 +5.0% 335,817 48.20 36.2 -5.1% 47 100.0% 0.0%
28-Mar-2018 46.15 48.35 45.30 46.35 +0.30 +0.7% 61,248 46.33 38.2 +1.4% 0 0.0% 0.0%
27-Mar-2018 45.70 46.45 44.50 46.05 +0.70 +1.5% 30,086 45.59 37.7 -0.2% 0 0.0% 0.0%
26-Mar-2018 46.35 46.60 45.16 45.35 -0.10 -0.2% 59,085 45.55 37.7 -0.2% 9 77.8% 22.2%
23-Mar-2018 44.45 45.90 44.45 45.45 +0.95 +2.1% 82,273 45.47 37.8 -0.8% 7 28.6% 71.4%
22-Mar-2018 42.95 46.10 42.95 44.50 +1.30 +3.0% 63,811 44.05 38.1 +10.4% 126 100.0% 0.0%
21-Mar-2018 41.85 43.50 41.85 43.20 +0.80 +1.9% 42,973 43.18 34.5 -1.7% 2 100.0% 0.0%
20-Mar-2018 41.30 42.60 41.03 42.40 +1.40 +3.4% 49,165 41.60 35.1 -0.8% 5 100.0% 0.0%
19-Mar-2018 42.55 42.80 40.10 41.00 -1.65 -3.9% 90,941 41.79 35.4 +10.3% 0 0.0% 0.0%
16-Mar-2018 42.30 43.00 42.30 42.65 +0.25 +0.6% 48,341 42.60 32.1 -7.1% 2 100.0% 0.0%
15-Mar-2018 42.95 43.20 42.00 42.40 -0.20 -0.5% 15,592 42.63 34.5 -3.2% 0 0.0% 0.0%
14-Mar-2018 43.25 43.95 42.60 42.60 -0.65 -1.5% 133,463 43.23 35.7 +6.2% 11 100.0% 0.0%
13-Mar-2018 42.40 43.75 42.30 43.25 +0.95 +2.2% 50,662 42.97 33.6 -6.0% 32 100.0% 0.0%
12-Mar-2018 40.50 42.55 40.50 42.30 +1.85 +4.6% 31,474 41.61 35.8 -0.7% 92 100.0% 0.0%
9-Mar-2018 39.80 41.25 39.35 40.45 +0.80 +2.0% 48,264 40.31 36.0 -2.6% 143 100.0% 0.0%
8-Mar-2018 38.25 39.75 38.25 39.65 +0.80 +2.1% 14,148 39.37 37.0 +0.5% 40 25.0% 75.0%
7-Mar-2018 37.10 39.95 36.95 38.85 +1.70 +4.6% 28,870 38.64 36.8 -16.0% 0 0.0% 0.0%
6-Mar-2018 36.85 37.92 34.80 37.15 +1.10 +3.1% 27,654 36.39 43.9 -18.1% 120 0.0% 100.0%
5-Mar-2018 34.05 37.25 34.05 36.05 -1.20 -3.2% 34,180 35.81 53.6 -1.5% 44 0.0% 100.0%
2-Mar-2018 35.90 37.40 34.80 37.25 +1.35 +3.8% 15,415 36.88 54.4 +5.0% 21 0.0% 100.0%
1-Mar-2018 34.25 36.85 33.25 35.90 +1.55 +4.5% 23,507 35.63 51.8 +7.0% 85 0.0% 100.0%
28-Feb-2018 35.15 35.45 34.15 34.35 -0.75 -2.1% 18,309 34.54 48.4 +7.2% 1 100.0% 0.0%
27-Feb-2018 35.80 36.45 35.10 35.10 -0.75 -2.1% 18,598 35.57 45.2 +9.1% 0 0.0% 0.0%
26-Feb-2018 35.90 37.10 35.45 35.85 -0.15 -0.4% 12,958 35.81 41.4 -7.2% 0 0.0% 0.0%
23-Feb-2018 36.00 36.15 35.30 36.00 +0.10 +0.3% 11,139 35.70 44.6 -6.5% 0 0.0% 0.0%
22-Feb-2018 36.55 36.55 35.80 35.90 -0.45 -1.2% 6,311 36.08 47.7 +2.2% 0 0.0% 0.0%
21-Feb-2018 35.60 36.75 35.15 36.35 +0.80 +2.3% 18,374 36.14 46.7 +4.5% 8 100.0% 0.0%
20-Feb-2018 35.65 36.05 35.30 35.55 -0.15 -0.4% 26,723 35.64 44.7 -3.8% 0 0.0% 0.0%
16-Feb-2018 36.60 36.85 35.40 35.70 -1.05 -2.9% 16,936 36.18 46.5 +3.9% 0 0.0% 0.0%
15-Feb-2018 37.00 38.05 36.45 36.75 +0.05 +0.1% 10,505 36.83 44.7 0.0% 0 0.0% 0.0%
14-Feb-2018 37.80 38.65 36.70 36.70 -1.65 -4.3% 20,485 37.39 44.7 +4.9% 8 100.0% 0.0%
13-Feb-2018 35.70 38.95 35.10 38.35 +2.50 +7.0% 55,154 37.29 42.6 -0.7% 0 0.0% 0.0%
12-Feb-2018 36.80 36.90 35.65 35.85 -0.85 -2.3% 12,784 36.25 42.9 +2.5% 2 100.0% 0.0%
9-Feb-2018 36.20 37.25 35.50 36.70 +0.85 +2.4% 31,770 36.27 41.9 +6.7% 0 0.0% 0.0%
8-Feb-2018 36.75 37.00 35.80 35.85 -0.95 -2.6% 11,894 36.32 39.3 -7.2% 10 0.0% 100.0%
7-Feb-2018 36.63 36.85 36.15 36.80 +0.20 +0.5% 11,821 36.53 42.3 -3.1% 0 0.0% 0.0%
6-Feb-2018 35.70 37.28 35.70 36.60 +1.00 +2.8% 27,873 36.45 43.6 +5.3% 0 0.0% 0.0%
5-Feb-2018 36.30 37.00 35.55 35.60 -0.90 -2.5% 15,302 36.40 41.5 +8.3% 0 0.0% 0.0%
2-Feb-2018 36.75 37.30 36.40 36.50 -0.50 -1.4% 41,579 36.71 38.3 -6.3% 2 100.0% 0.0%
1-Feb-2018 35.70 37.20 35.55 37.00 +1.15 +3.2% 15,287 36.43 40.9 +3.1% 1 100.0% 0.0%
31-Jan-2018 36.05 37.19 35.70 35.85 -0.05 -0.1% 42,694 35.91 39.7 +1.6% 1 100.0% 0.0%
30-Jan-2018 35.90 36.25 35.76 35.90 -0.40 -1.1% 22,984 36.00 39.0 -0.9% 1 100.0% 0.0%
29-Jan-2018 36.35 36.85 36.05 36.30 0.00 0.0% 27,277 36.44 39.4 +7.7% 10 0.0% 100.0%
26-Jan-2018 38.49 38.49 36.20 36.30 -0.85 -2.3% 14,207 36.75 36.6 -10.0% 0 0.0% 0.0%
25-Jan-2018 36.45 37.25 36.40 37.15 +0.70 +1.9% 10,656 36.86 40.6 +10.5% 0 0.0% 0.0%
24-Jan-2018 37.70 37.80 36.45 36.45 -1.30 -3.4% 21,634 36.76 36.8 +10.1% 1 100.0% 0.0%
23-Jan-2018 38.45 38.67 37.30 37.75 -0.85 -2.2% 12,563 37.89 33.4 +3.5% 0 0.0% 0.0%
22-Jan-2018 38.85 38.90 38.05 38.60 -0.55 -1.4% 17,467 38.52 32.3 -1.6% 0 0.0% 0.0%
19-Jan-2018 37.00 39.25 36.70 39.15 +2.15 +5.8% 25,267 38.61 32.8 -3.0% 7 100.0% 0.0%
18-Jan-2018 36.75 37.30 36.50 37.00 -0.55 -1.5% 33,208 36.83 33.8 -3.6% 20 100.0% 0.0%
17-Jan-2018 37.40 37.67 37.10 37.55 +0.20 +0.5% 10,337 37.46 35.1 -2.5% 0 0.0% 0.0%
16-Jan-2018 36.95 38.00 36.95 37.35 +0.45 +1.2% 19,079 37.56 36.0 +3.8% 1 0.0% 100.0%
12-Jan-2018 37.70 37.85 36.40 36.90 -0.75 -2.0% 26,230 36.97 34.7 -0.8% 50 100.0% 0.0%
11-Jan-2018 36.70 38.31 35.35 37.65 +1.00 +2.7% 32,713 36.99 35.0 -0.5% 180 100.0% 0.0%
10-Jan-2018 35.75 36.75 35.75 36.65 +0.80 +2.2% 67,792 36.32 35.1 -5.0% 203 100.0% 0.0%
9-Jan-2018 35.75 36.63 33.85 35.85 +0.10 +0.3% 19,218 35.70 37.0 +7.8% 0 0.0% 0.0%
8-Jan-2018 35.90 36.00 35.13 35.75 -0.20 -0.6% 20,943 35.63 34.3 +1.6% 0 0.0% 0.0%
5-Jan-2018 36.80 36.90 35.75 35.95 -0.80 -2.2% 42,061 36.43 33.8 -0.6% 4 100.0% 0.0%
4-Jan-2018 36.30 37.00 36.10 36.75 +0.70 +1.9% 26,855 36.64 34.0 -4.0% 9 66.7% 33.3%
3-Jan-2018 35.65 36.10 35.30 36.05 +0.20 +0.6% 23,775 35.84 35.4 +7.5% 2 100.0% 0.0%
2-Jan-2018 34.90 36.05 34.80 35.85 +1.05 +3.0% 26,574 35.25 32.9 -17.4% 1 100.0% 0.0%
29-Dec-2017 34.80 35.15 34.45 34.80 +0.05 +0.1% 23,750 34.84 39.8 +14.9% 10 100.0% 0.0%
28-Dec-2017 34.50 35.00 34.11 34.75 +0.35 +1.0% 22,183 34.53 34.7 -10.5% 10 100.0% 0.0%
27-Dec-2017 34.95 34.95 34.15 34.40 -0.35 -1.0% 12,848 34.51 38.7 +2.0% 0 0.0% 0.0%
26-Dec-2017 34.35 35.00 34.35 34.75 +0.45 +1.3% 19,517 34.79 38.0 -4.7% 11 100.0% 0.0%
22-Dec-2017 34.65 34.65 34.15 34.30 -0.40 -1.2% 19,859 34.35 39.8 +7.1% 0 0.0% 0.0%
21-Dec-2017 34.25 34.95 34.25 34.70 +0.85 +2.5% 13,527 34.54 37.2 -1.7% 10 100.0% 0.0%
20-Dec-2017 33.95 34.17 33.70 33.85 0.00 0.0% 12,123 33.95 37.8 -1.7% 4 50.0% 50.0%
19-Dec-2017 33.75 34.40 33.40 33.85 +0.55 +1.7% 28,645 33.90 38.5 +3.9% 21 100.0% 0.0%
18-Dec-2017 33.10 33.45 32.04 33.30 +0.55 +1.7% 31,184 32.83 37.1 -1.7% 2 100.0% 0.0%
15-Dec-2017 32.45 33.45 32.45 32.75 +0.25 +0.8% 42,536 32.96 37.7 -0.8% 10 0.0% 100.0%
14-Dec-2017 33.75 33.75 32.33 32.50 -1.20 -3.6% 18,624 32.88 38.0 -1.8% 36 97.2% 2.8%
13-Dec-2017 32.50 33.85 32.50 33.70 +1.25 +3.9% 30,162 33.41 38.7 +14.0% 42 97.6% 2.4%
12-Dec-2017 31.67 32.65 31.67 32.45 +0.25 +0.8% 33,483 32.25 34.0 -11.0% 13 100.0% 0.0%
11-Dec-2017 33.05 33.38 32.00 32.20 -0.90 -2.7% 31,137 32.64 38.2 -5.2% 1 0.0% 100.0%
8-Dec-2017 33.05 33.50 32.70 33.10 +0.55 +1.7% 38,753 33.01 40.3 +4.9% 14 100.0% 0.0%
7-Dec-2017 31.80 32.75 31.20 32.55 +0.70 +2.2% 70,942 32.22 38.4 -9.9% 6 100.0% 0.0%
6-Dec-2017 32.55 32.65 31.75 31.85 -0.35 -1.1% 25,536 32.12 42.6 -0.7% 10 100.0% 0.0%
5-Dec-2017 33.40 33.50 32.20 32.20 -1.20 -3.6% 30,755 32.62 42.9 +7.3% 15 100.0% 0.0%
4-Dec-2017 33.40 33.95 33.20 33.40 +0.25 +0.8% 19,565 33.59 40.0 -1.6% 10 100.0% 0.0%
1-Dec-2017 33.30 33.53 32.30 33.15 -0.15 -0.5% 21,768 33.12 40.6 -2.3% 10 100.0% 0.0%
30-Nov-2017 34.00 34.00 32.83 33.30 -0.60 -1.8% 32,009 33.23 41.6 +14.0% 0 0.0% 0.0%
29-Nov-2017 32.45 34.10 32.20 33.90 +1.45 +4.5% 22,676 33.52 36.5 -2.1% 211 100.0% 0.0%
28-Nov-2017 32.10 32.50 32.00 32.45 +0.55 +1.7% 24,034 32.31 37.3 -7.1% 0 0.0% 0.0%
27-Nov-2017 32.25 32.55 31.77 31.90 -0.35 -1.1% 33,315 32.06 40.1 -8.9% 46 93.5% 6.5%
24-Nov-2017 33.75 33.75 32.06 32.25 -1.50 -4.4% 19,344 32.57 44.1 +36.0% 2 100.0% 0.0%
22-Nov-2017 32.60 34.00 32.50 33.75 +1.20 +3.7% 18,200 33.60 32.4 -23.5% 55 100.0% 0.0%
21-Nov-2017 32.75 33.05 32.40 32.55 -0.15 -0.5% 57,541 32.78 42.4 +29.0% 11 100.0% 0.0%
20-Nov-2017 33.25 33.25 32.10 32.70 -0.65 -1.9% 54,761 32.84 32.8 -19.4% 0 0.0% 0.0%
17-Nov-2017 33.45 33.45 33.00 33.35 -0.05 -0.1% 29,339 33.27 40.7 +10.7% 0 0.0% 0.0%
16-Nov-2017 33.05 34.10 33.05 33.40 +0.65 +2.0% 32,313 33.59 36.8 -1.5% 101 99.0% 1.0%
15-Nov-2017 32.35 33.00 32.35 32.75 -0.05 -0.2% 74,055 32.79 37.3 -16.8% 3 66.7% 33.3%
14-Nov-2017 32.70 32.90 30.95 32.80 +0.05 +0.2% 37,380 32.53 44.9 +9.5% 4 0.0% 100.0%
13-Nov-2017 32.45 33.05 32.05 32.75 +0.20 +0.6% 58,833 32.45 41.0 +6.1% 0 0.0% 0.0%
10-Nov-2017 32.40 32.95 32.02 32.55 +0.05 +0.2% 11,341 32.56 38.6 -6.7% 23 26.1% 73.9%
9-Nov-2017 32.80 32.80 31.95 32.50 -0.40 -1.2% 17,954 32.30 41.4 +12.4% 0 0.0% 0.0%
8-Nov-2017 34.15 34.15 32.80 32.90 -1.15 -3.4% 18,246 33.14 36.8 +3.2% 0 0.0% 0.0%
7-Nov-2017 35.00 36.45 34.05 34.05 -0.40 -1.2% 25,678 34.93 35.7 -22.2% 1 0.0% 100.0%
6-Nov-2017 34.91 35.10 32.96 34.45 -0.10 -0.3% 42,193 34.56 45.9 +5.7% 19 57.9% 42.1%
3-Nov-2017 34.95 35.33 34.35 34.55 -0.45 -1.3% 16,277 34.78 43.4 -10.4% 9 55.6% 44.4%
2-Nov-2017 34.65 35.45 32.06 35.00 +0.30 +0.9% 15,087 35.02 48.5 +6.6% 0 0.0% 0.0%
1-Nov-2017 36.15 37.60 34.63 34.70 -1.30 -3.6% 12,713 35.04 45.5 +15.1% 14 28.6% 71.4%
31-Oct-2017 35.45 36.35 34.38 36.00 +0.65 +1.8% 18,518 35.91 39.5 -2.8% 0 0.0% 0.0%
30-Oct-2017 35.90 35.90 35.00 35.35 -0.95 -2.6% 28,216 35.32 40.6 -11.0% 0 0.0% 0.0%
27-Oct-2017 34.95 36.30 34.80 36.30 +1.35 +3.9% 24,457 35.73 45.6 +6.1% 0 0.0% 0.0%
26-Oct-2017 34.25 35.00 34.10 34.95 +0.50 +1.5% 21,579 34.64 43.0 +2.5% 1 100.0% 0.0%
25-Oct-2017 34.40 34.70 33.90 34.45 -0.10 -0.3% 13,669 34.24 42.0 +10.6% 0 0.0% 0.0%
24-Oct-2017 33.90 34.55 33.42 34.55 +0.85 +2.5% 22,431 34.05 37.9 +6.4% 0 0.0% 0.0%
23-Oct-2017 34.70 35.00 33.55 33.70 -1.05 -3.0% 15,214 34.07 35.6 -26.6% 0 0.0% 0.0%
20-Oct-2017 34.55 34.81 34.06 34.75 +0.50 +1.5% 14,030 34.62 48.6 +6.0% 0 0.0% 0.0%
19-Oct-2017 34.25 34.60 33.90 34.25 -0.05 -0.1% 18,226 34.27 45.8 +19.6% 0 0.0% 0.0%
18-Oct-2017 34.40 34.60 34.10 34.30 0.00 0.0% 17,608 34.45 38.3 -17.2% 0 0.0% 0.0%
17-Oct-2017 34.80 35.20 34.10 34.30 -0.60 -1.7% 17,838 34.52 46.3 +10.5% 20 100.0% 0.0%
16-Oct-2017 34.55 35.25 34.10 34.90 +0.40 +1.2% 25,618 34.60 41.9 +5.2% 3 100.0% 0.0%
13-Oct-2017 34.55 34.70 34.20 34.50 0.00 0.0% 15,189 34.41 39.8 +6.5% 7 100.0% 0.0%
12-Oct-2017 34.75 35.15 34.42 34.50 -0.60 -1.7% 15,620 34.76 37.4 -0.6% 0 0.0% 0.0%
11-Oct-2017 34.85 35.40 34.76 35.10 +0.25 +0.7% 21,550 35.03 37.6 +4.7% 0 0.0% 0.0%
10-Oct-2017 34.95 35.05 34.70 34.85 +0.10 +0.3% 18,462 34.84 35.9 +1.8% 0 0.0% 0.0%
9-Oct-2017 35.65 35.75 34.55 34.75 -1.05 -2.9% 15,266 34.90 35.3 +1.0% 0 0.0% 0.0%
6-Oct-2017 36.05 36.65 35.60 35.80 -0.35 -1.0% 16,073 35.96 34.9 +0.8% 6 66.7% 33.3%
5-Oct-2017 36.05 36.50 35.78 36.15 +0.15 +0.4% 19,700 36.15 34.7 +3.0% 0 0.0% 0.0%
4-Oct-2017 36.30 36.75 35.90 36.00 -0.35 -1.0% 47,364 36.10 33.7 -2.8% 0 0.0% 0.0%
3-Oct-2017 36.75 36.75 35.60 36.35 -0.45 -1.2% 23,745 36.34 34.6 -2.9% 0 0.0% 0.0%
2-Oct-2017 35.85 37.00 35.85 36.80 +1.50 +4.2% 14,709 36.48 35.7 +16.0% 3 100.0% 0.0%
29-Sep-2017 35.65 35.95 34.85 35.30 -0.25 -0.7% 27,490 35.29 30.8 -11.2% 0 0.0% 0.0%
28-Sep-2017 35.45 36.05 35.35 35.55 -0.20 -0.6% 21,901 35.68 34.6 -5.5% 0 0.0% 0.0%
27-Sep-2017 34.25 35.95 34.15 35.75 +1.70 +5.0% 33,546 35.07 36.6 +21.5% 2 0.0% 100.0%
26-Sep-2017 33.70 34.25 33.53 34.05 +0.60 +1.8% 17,765 34.05 30.2 -2.9% 2 0.0% 100.0%
25-Sep-2017 33.80 34.04 33.35 33.45 -0.60 -1.8% 15,848 33.69 31.1 -7.7% 0 0.0% 0.0%
22-Sep-2017 33.95 34.50 33.90 34.05 +0.25 +0.7% 19,716 34.14 33.7 +11.6% 6 100.0% 0.0%
21-Sep-2017 33.40 34.10 33.00 33.80 +0.40 +1.2% 16,704 33.58 30.2 +8.6% 0 0.0% 0.0%
20-Sep-2017 32.80 33.55 32.80 33.40 +0.25 +0.8% 18,677 33.25 27.8 -8.4% 21 95.2% 4.8%
19-Sep-2017 33.75 33.75 32.86 33.15 -0.55 -1.6% 32,584 33.21 30.3 +3.1% 0 0.0% 0.0%
18-Sep-2017 34.45 34.50 33.70 33.70 -0.50 -1.5% 21,693 34.00 29.4 -6.0% 5 80.0% 20.0%
15-Sep-2017 35.35 35.35 34.05 34.20 -1.05 -3.0% 52,017 34.48 31.3 +2.0% 4 100.0% 0.0%
14-Sep-2017 34.20 35.30 34.15 35.25 +0.75 +2.2% 25,287 34.89 30.6 +3.7% 35 0.0% 100.0%
13-Sep-2017 34.58 34.85 33.75 34.50 -0.25 -0.7% 50,236 34.42 29.5 -4.5% 1 0.0% 100.0%
12-Sep-2017 34.35 34.85 34.20 34.75 +0.10 +0.3% 17,312 34.66 30.9 -9.7% 0 0.0% 0.0%
11-Sep-2017 34.40 35.20 34.28 34.65 +0.35 +1.0% 20,479 34.56 34.3 +4.0% 0 0.0% 0.0%
8-Sep-2017 33.55 34.40 33.35 34.30 +0.60 +1.8% 98,610 33.68 33.0 -2.9% 3 100.0% 0.0%
7-Sep-2017 34.25 34.55 33.60 33.70 -0.60 -1.7% 15,235 33.99 34.0 +13.4% 0 0.0% 0.0%
6-Sep-2017 34.45 34.55 33.75 34.30 -0.15 -0.4% 35,816 34.25 29.9 -7.5% 0 0.0% 0.0%
5-Sep-2017 33.90 34.60 33.80 34.45 +0.30 +0.9% 31,067 34.36 32.4 -6.5% 0 0.0% 0.0%
1-Sep-2017 34.20 34.20 33.65 34.15 +0.10 +0.3% 15,257 33.93 34.6 -0.9% 0 0.0% 0.0%
31-Aug-2017 33.40 34.35 33.40 34.05 +0.90 +2.7% 30,528 34.04 34.9 +1.8% 1 0.0% 100.0%
30-Aug-2017 33.75 34.00 33.00 33.15 -0.65 -1.9% 37,366 33.47 34.3 -4.4% 113 0.0% 100.0%
29-Aug-2017 33.10 33.85 32.75 33.80 +0.50 +1.5% 45,079 33.32 35.9 -11.1% 0 0.0% 0.0%
28-Aug-2017 32.80 33.60 32.65 33.30 +0.60 +1.8% 42,468 33.20 40.3 -2.7% 5 20.0% 80.0%
25-Aug-2017 32.25 32.80 31.75 32.70 +0.65 +2.0% 30,274 32.37 41.5 +14.3% 5 0.0% 100.0%
24-Aug-2017 33.10 33.10 31.95 32.05 -0.85 -2.6% 40,829 32.49 36.3 +9.8% 5 0.0% 100.0%
23-Aug-2017 33.15 33.40 32.85 32.90 -0.50 -1.5% 24,396 33.08 33.0 -6.8% 5 20.0% 80.0%
22-Aug-2017 33.90 34.20 33.30 33.40 -0.45 -1.3% 20,710 33.65 35.4 +9.6% 0 0.0% 0.0%
21-Aug-2017 34.70 34.75 33.23 33.85 -1.05 -3.0% 39,817 33.75 32.3 +5.4% 2 50.0% 50.0%
18-Aug-2017 34.80 35.40 34.75 34.90 -0.25 -0.7% 46,583 35.05 30.6 -8.9% 23 100.0% 0.0%
17-Aug-2017 34.60 35.95 34.60 35.15 +0.45 +1.3% 64,795 35.14 33.7 +8.3% 36 72.2% 27.8%
16-Aug-2017 35.00 35.05 34.10 34.70 0.00 0.0% 40,025 34.51 31.1 -8.1% 0 0.0% 0.0%
15-Aug-2017 34.80 35.00 34.20 34.70 -0.15 -0.4% 55,254 34.59 33.8 +6.0% 1 0.0% 100.0%
14-Aug-2017 34.85 35.20 34.35 34.85 +0.60 +1.8% 38,614 34.73 31.9 -15.0% 3 100.0% 0.0%
11-Aug-2017 34.20 34.50 33.85 34.25 +0.25 +0.7% 36,079 34.18 37.5 +3.7% 1 0.0% 100.0%
10-Aug-2017 34.35 34.65 33.40 34.00 -0.40 -1.2% 45,292 33.98 36.2 +9.1% 1 100.0% 0.0%
9-Aug-2017 34.65 34.90 33.35 34.40 -0.25 -0.7% 44,129 34.30 33.2 -6.2% 1 100.0% 0.0%
8-Aug-2017 34.05 35.60 32.05 34.65 +0.30 +0.9% 99,097 34.04 35.4 -26.4% 18 33.3% 66.7%
7-Aug-2017 34.45 34.95 33.40 34.35 -0.40 -1.2% 46,321 34.36 48.0 +11.2% 28 32.1% 67.9%
4-Aug-2017 34.25 34.85 33.45 34.75 +0.90 +2.7% 20,628 34.32 43.2 -13.9% 6 83.3% 16.7%
3-Aug-2017 34.35 34.95 33.80 33.85 -0.90 -2.6% 25,595 34.16 50.2 +3.4% 2 100.0% 0.0%
2-Aug-2017 35.10 35.10 34.20 34.75 +0.05 +0.1% 18,616 34.53 48.5 +16.5% 0 0.0% 0.0%
1-Aug-2017 33.90 34.95 33.65 34.70 +0.75 +2.2% 67,695 34.26 41.6 -8.4% 1 100.0% 0.0%
31-Jul-2017 35.60 35.60 33.85 33.95 -1.55 -4.4% 40,219 34.26 45.4 +4.7% 3 100.0% 0.0%
28-Jul-2017 35.60 36.30 35.10 35.50 -0.20 -0.6% 27,936 35.57 43.4 -1.5% 2 0.0% 100.0%
27-Jul-2017 36.10 36.70 35.50 35.70 -0.40 -1.1% 106,770 36.13 44.1 +0.6% 22 100.0% 0.0%
26-Jul-2017 37.05 37.15 35.70 36.10 -1.55 -4.1% 61,152 36.37 43.8 +10.5% 0 0.0% 0.0%
25-Jul-2017 37.25 38.05 37.25 37.65 -0.10 -0.3% 37,262 37.65 39.6 +5.0% 0 0.0% 0.0%
24-Jul-2017 37.70 37.85 37.00 37.75 +0.15 +0.4% 27,648 37.50 37.8 +15.2% 27 96.3% 3.7%
21-Jul-2017 38.30 38.30 37.56 37.60 -0.35 -0.9% 21,165 37.77 32.8 -28.1% 0 0.0% 0.0%
20-Jul-2017 39.00 39.00 37.80 37.95 -1.00 -2.6% 32,027 38.08 45.6 +2.6% 40 100.0% 0.0%
19-Jul-2017 38.60 40.15 38.25 38.95 +0.50 +1.3% 55,711 38.92 44.4 +6.7% 1 0.0% 100.0%
18-Jul-2017 38.35 38.55 37.80 38.45 0.00 0.0% 21,442 38.29 41.7 -6.6% 0 0.0% 0.0%
17-Jul-2017 37.75 38.90 37.35 38.45 +0.85 +2.3% 27,238 38.29 44.6 +3.2% 5 0.0% 100.0%
14-Jul-2017 37.75 38.30 37.50 37.60 -0.45 -1.2% 22,400 37.83 43.2 +9.4% 0 0.0% 0.0%
13-Jul-2017 37.75 38.30 36.88 38.05 +0.50 +1.3% 26,352 37.84 39.5 -0.3% 0 0.0% 0.0%
12-Jul-2017 38.35 38.95 37.10 37.55 -0.70 -1.8% 33,924 37.83 39.6 +2.9% 0 0.0% 0.0%
11-Jul-2017 38.30 38.60 38.05 38.25 +0.20 +0.5% 22,752 38.22 38.5 +6.4% 0 0.0% 0.0%
10-Jul-2017 38.80 39.00 37.95 38.05 -0.95 -2.4% 31,373 38.43 36.2 -3.2% 11 100.0% 0.0%
7-Jul-2017 37.74 39.30 37.65 39.00 +1.45 +3.9% 76,559 38.95 37.4 -0.6% 18 44.4% 55.6%
6-Jul-2017 37.05 37.70 36.70 37.55 +0.25 +0.7% 31,884 37.29 37.6 +8.4% 0 0.0% 0.0%
5-Jul-2017 37.10 37.40 36.65 37.30 +0.15 +0.4% 26,971 37.06 34.7 -7.1% 10 100.0% 0.0%
3-Jul-2017 37.35 37.35 36.95 37.15 -0.05 -0.1% 11,002 37.13 37.4 +8.1% 10 100.0% 0.0%
30-Jun-2017 37.25 37.42 37.00 37.20 -0.05 -0.1% 20,302 37.18 34.6 +0.8% 0 0.0% 0.0%
29-Jun-2017 38.40 39.23 36.80 37.25 -1.15 -3.0% 24,722 37.43 34.3 +8.1% 11 0.0% 100.0%
28-Jun-2017 39.15 39.25 38.15 38.40 -0.45 -1.2% 36,381 38.58 31.7 +2.6% 4 100.0% 0.0%
27-Jun-2017 38.60 39.15 38.13 38.85 +0.35 +0.9% 51,731 38.73 30.9 -10.6% 0 0.0% 0.0%
26-Jun-2017 37.30 38.65 37.15 38.50 +1.30 +3.5% 24,597 38.13 34.6 +1.3% 2 100.0% 0.0%
23-Jun-2017 37.05 37.50 36.75 37.20 +0.20 +0.5% 253,677 37.14 34.2 +6.7% 2 50.0% 50.0%
22-Jun-2017 36.50 37.40 36.25 37.00 +0.55 +1.5% 16,516 37.08 32.0 -6.6% 11 100.0% 0.0%
21-Jun-2017 36.75 36.75 36.05 36.45 -0.25 -0.7% 25,885 36.45 34.3 +11.2% 0 0.0% 0.0%

Wait, Before You Leave...