Are Options Traders Bullish on ADUS?
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

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

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
23-Oct-2018 62.01 62.49 60.47 61.66 -0.90 -1.4% 102,369 61.35 45.9 +19.2% 0 0.0% 0.0%
22-Oct-2018 62.06 63.07 61.51 62.56 +0.23 +0.4% 87,629 62.54 38.5 -12.9% 16 100.0% 0.0%
19-Oct-2018 63.60 64.02 62.00 62.33 -0.99 -1.6% 74,214 63.01 44.2 +9.2% 6 66.7% 33.3%
18-Oct-2018 63.44 64.21 62.93 63.32 -0.35 -0.5% 54,987 63.38 40.5 -11.8% 1 100.0% 0.0%
17-Oct-2018 64.12 64.86 63.27 63.67 -0.50 -0.8% 72,176 64.13 45.9 +13.6% 34 11.8% 88.2%
16-Oct-2018 63.49 64.40 61.98 64.17 +1.07 +1.7% 75,018 63.96 40.4 +8.3% 11 100.0% 0.0%
15-Oct-2018 62.59 63.84 61.51 63.10 +0.49 +0.8% 97,431 62.87 37.3 -13.1% 10 80.0% 20.0%
12-Oct-2018 65.85 67.17 62.34 62.61 -2.58 -4.0% 246,890 64.81 42.9 -4.1% 1,214 98.3% 1.7%
11-Oct-2018 66.50 68.35 64.72 65.19 -2.00 -3.0% 166,331 67.02 44.7 +7.6% 20 75.0% 25.0%
10-Oct-2018 67.89 68.10 66.66 67.19 -0.70 -1.0% 103,060 67.16 41.6 +0.5% 52 3.8% 96.2%
9-Oct-2018 66.96 69.35 66.88 67.89 +0.93 +1.4% 171,457 68.51 41.4 +1.5% 26 92.3% 7.7%
8-Oct-2018 65.34 67.45 64.90 66.96 +1.91 +2.9% 94,893 66.26 40.7 +4.4% 4 50.0% 50.0%
5-Oct-2018 63.91 65.16 63.75 65.05 +1.15 +1.8% 89,949 64.48 39.0 -6.9% 31 0.0% 100.0%
4-Oct-2018 65.51 65.64 63.69 63.90 -1.77 -2.7% 176,035 64.61 42.0 +11.3% 14 0.0% 100.0%
3-Oct-2018 64.91 65.73 63.84 65.67 +0.83 +1.3% 122,734 65.17 37.7 +0.7% 2 100.0% 0.0%
2-Oct-2018 69.05 69.05 64.46 64.84 -4.65 -6.7% 166,585 65.89 37.5 +1.0% 57 75.4% 24.6%
1-Oct-2018 70.39 71.36 68.89 69.49 -0.66 -0.9% 174,022 69.43 37.1 -1.9% 38 92.1% 7.9%
28-Sep-2018 69.40 70.30 68.70 70.15 +0.45 +0.6% 137,146 69.87 37.8 +2.0% 5 100.0% 0.0%
27-Sep-2018 71.30 71.65 69.10 69.70 -1.75 -2.4% 138,804 70.04 37.1 +10.4% 73 95.9% 4.1%
26-Sep-2018 71.90 72.48 71.40 71.45 -0.75 -1.0% 135,776 71.93 33.6 -12.3% 51 100.0% 0.0%
25-Sep-2018 71.05 72.30 70.00 72.20 +1.20 +1.7% 98,061 71.28 38.3 +22.3% 3 0.0% 100.0%
24-Sep-2018 69.45 71.15 69.30 71.00 +1.70 +2.5% 165,323 70.43 31.3 -20.9% 21 76.2% 23.8%
21-Sep-2018 70.15 70.50 69.00 69.30 -0.90 -1.3% 380,366 69.60 39.5 +3.5% 5 100.0% 0.0%
20-Sep-2018 70.55 71.50 70.15 70.20 -0.35 -0.5% 92,018 70.59 38.2 +13.3% 47 21.3% 78.7%
19-Sep-2018 71.30 72.55 70.00 70.55 -0.70 -1.0% 138,462 70.74 33.7 -2.9% 15 100.0% 0.0%
18-Sep-2018 69.00 71.50 68.85 71.25 +2.25 +3.3% 170,569 70.64 34.7 -0.8% 49 95.9% 4.1%
17-Sep-2018 69.05 69.40 68.15 69.00 -0.15 -0.2% 153,651 68.94 35.0 -1.7% 1 100.0% 0.0%
14-Sep-2018 68.70 69.45 67.54 69.15 +0.80 +1.2% 150,409 68.95 35.6 -11.7% 195 94.9% 5.1%
13-Sep-2018 68.40 68.65 67.60 68.35 +0.40 +0.6% 129,871 68.15 40.3 +9.5% 84 63.1% 36.9%
12-Sep-2018 67.55 68.40 67.55 67.95 +0.15 +0.2% 193,669 68.00 36.8 -2.0% 0 0.0% 0.0%
11-Sep-2018 67.70 68.15 67.30 67.80 +0.10 +0.1% 111,837 67.81 37.6 +6.3% 5 100.0% 0.0%
10-Sep-2018 67.15 68.00 66.63 67.70 +0.80 +1.2% 104,509 67.55 35.4 -8.2% 1 100.0% 0.0%
7-Sep-2018 67.15 67.90 66.65 66.90 -0.45 -0.7% 59,863 67.01 38.5 -2.7% 39 100.0% 0.0%
6-Sep-2018 66.75 67.75 66.05 67.35 +0.65 +1.0% 97,475 66.97 39.5 +8.2% 11 100.0% 0.0%
5-Sep-2018 66.20 67.35 65.30 66.70 +0.35 +0.5% 142,375 66.28 36.6 -0.2% 87 88.5% 11.5%
4-Sep-2018 64.75 67.20 64.75 66.35 +1.45 +2.2% 144,446 66.44 36.6 +1.0% 89 100.0% 0.0%
31-Aug-2018 65.05 65.75 64.50 64.90 -0.35 -0.5% 97,084 64.90 36.2 -1.4% 10 100.0% 0.0%
30-Aug-2018 65.20 66.00 64.72 65.25 +0.10 +0.2% 122,983 65.40 36.8 +9.8% 42 100.0% 0.0%
29-Aug-2018 65.35 65.85 63.55 65.15 +0.15 +0.2% 108,736 64.60 33.5 -5.9% 4 75.0% 25.0%
28-Aug-2018 65.65 66.30 64.55 65.00 -0.70 -1.1% 90,897 65.18 35.6 +2.6% 21 100.0% 0.0%
27-Aug-2018 65.75 67.05 64.50 65.70 +0.20 +0.3% 155,987 65.61 34.7 +1.7% 103 89.3% 10.7%
24-Aug-2018 63.60 67.30 63.60 65.50 +1.85 +2.9% 340,026 65.92 34.1 +7.1% 1,265 99.8% 0.2%
23-Aug-2018 61.25 64.85 61.25 63.65 +2.45 +4.0% 234,207 63.31 31.8 -1.4% 13 92.3% 7.7%
22-Aug-2018 60.70 61.55 60.40 61.20 +0.60 +1.0% 137,170 61.05 32.3 +13.5% 8 12.5% 87.5%
21-Aug-2018 60.15 61.75 60.00 60.60 +0.75 +1.3% 305,375 60.65 28.4 -10.6% 24 91.7% 8.3%
20-Aug-2018 60.00 60.76 59.25 59.85 +0.25 +0.4% 181,197 59.95 31.8 +10.8% 26 100.0% 0.0%
17-Aug-2018 58.20 60.25 58.00 59.60 +1.30 +2.2% 369,427 59.50 28.7 -15.0% 25 12.0% 88.0%
16-Aug-2018 59.35 59.50 56.75 58.30 -1.05 -1.8% 1,483,111 58.15 33.8 +7.6% 16 75.0% 25.0%
15-Aug-2018 62.20 62.75 59.30 59.35 -3.05 -4.9% 392,259 60.88 31.4 +2.4% 956 0.7% 99.3%
14-Aug-2018 62.85 63.25 60.67 62.40 -2.30 -3.6% 205,565 62.24 30.7 -0.6% 21 52.4% 47.6%
13-Aug-2018 63.95 65.07 63.95 64.70 +0.55 +0.9% 41,774 64.53 30.8 -2.6% 0 0.0% 0.0%
10-Aug-2018 64.50 65.10 63.70 64.15 -0.50 -0.8% 52,633 64.31 31.7 +7.4% 1 0.0% 100.0%
9-Aug-2018 65.80 67.00 64.50 64.65 -1.25 -1.9% 71,977 65.63 29.5 -3.0% 2 100.0% 0.0%
8-Aug-2018 66.00 67.13 65.61 65.90 -0.10 -0.2% 130,240 66.04 30.4 -1.5% 0 0.0% 0.0%
7-Aug-2018 71.50 71.78 59.88 66.00 -4.30 -6.1% 250,765 64.90 30.8 -24.4% 76 63.2% 36.8%
6-Aug-2018 69.10 70.95 68.65 70.30 +1.25 +1.8% 176,432 70.20 40.8 -7.2% 26 76.9% 23.1%
3-Aug-2018 69.80 69.85 67.41 69.05 -0.55 -0.8% 100,615 68.12 43.9 +2.6% 2 100.0% 0.0%
2-Aug-2018 68.45 69.80 67.47 69.60 +1.05 +1.5% 88,496 68.31 42.8 +6.8% 27 7.4% 92.6%
1-Aug-2018 66.45 69.20 66.05 68.55 +2.40 +3.6% 76,245 68.09 40.1 -3.7% 38 97.4% 2.6%
31-Jul-2018 65.45 66.35 64.68 66.15 +0.85 +1.3% 52,440 65.85 41.6 -7.5% 7 100.0% 0.0%
30-Jul-2018 66.85 67.00 65.00 65.30 -1.40 -2.1% 90,069 65.58 45.0 +12.7% 2 0.0% 100.0%
27-Jul-2018 67.30 67.30 66.25 66.70 -0.40 -0.6% 80,746 66.77 39.9 +3.9% 10 0.0% 100.0%
26-Jul-2018 66.40 67.45 66.10 67.10 +0.70 +1.1% 88,269 67.02 38.4 +6.0% 7 42.9% 57.1%
25-Jul-2018 64.30 66.70 63.95 66.40 +2.40 +3.8% 73,480 65.66 36.2 -7.4% 0 0.0% 0.0%
24-Jul-2018 64.60 64.60 63.50 64.00 -0.40 -0.6% 75,819 64.02 39.1 +3.1% 0 0.0% 0.0%
23-Jul-2018 62.65 64.45 62.65 64.40 +1.80 +2.9% 67,372 63.95 37.9 -5.1% 34 64.7% 35.3%
20-Jul-2018 62.05 62.65 61.67 62.60 +1.05 +1.7% 88,565 62.15 40.0 +13.3% 3 0.0% 100.0%
19-Jul-2018 61.60 62.55 61.30 61.55 0.00 0.0% 65,951 61.82 35.3 -10.6% 21 100.0% 0.0%
18-Jul-2018 60.90 61.70 60.10 61.55 +0.70 +1.2% 116,322 60.89 39.5 +5.9% 7 85.7% 14.3%
17-Jul-2018 60.40 61.72 60.13 60.85 +0.45 +0.7% 118,762 60.91 37.3 -5.9% 5 100.0% 0.0%
16-Jul-2018 60.00 60.65 59.55 60.40 +0.60 +1.0% 54,772 60.08 39.6 +9.9% 13 84.6% 15.4%
13-Jul-2018 58.85 60.45 58.85 59.80 +1.20 +2.0% 62,627 59.99 36.1 +4.6% 1 0.0% 100.0%
12-Jul-2018 56.35 58.70 56.17 58.60 +2.45 +4.4% 102,539 57.67 34.5 -12.5% 0 0.0% 0.0%
11-Jul-2018 56.10 56.50 55.25 56.15 -0.20 -0.4% 77,854 55.91 39.4 +11.6% 5 100.0% 0.0%
10-Jul-2018 56.90 57.75 56.05 56.35 -0.65 -1.1% 106,289 56.89 35.3 -2.8% 4 100.0% 0.0%
9-Jul-2018 57.80 57.97 56.70 57.00 -0.50 -0.9% 127,102 57.17 36.3 +7.5% 22 100.0% 0.0%
6-Jul-2018 58.40 58.80 57.25 57.50 -0.85 -1.5% 33,173 57.72 33.8 +12.8% 0 0.0% 0.0%
5-Jul-2018 59.20 59.20 57.90 58.35 -0.40 -0.7% 55,647 58.47 29.9 -2.2% 0 0.0% 0.0%
3-Jul-2018 56.95 59.15 56.95 58.75 +1.65 +2.9% 56,520 58.47 30.6 -7.7% 0 0.0% 0.0%
2-Jul-2018 56.85 58.25 56.53 57.10 -0.15 -0.3% 85,684 57.15 33.2 +1.1% 0 0.0% 0.0%
29-Jun-2018 60.30 60.30 56.80 57.25 -2.70 -4.5% 187,026 57.48 32.8 +15.9% 24 0.0% 100.0%
28-Jun-2018 58.10 60.03 57.75 59.95 +1.85 +3.2% 130,855 59.46 28.3 -13.2% 1 0.0% 100.0%
27-Jun-2018 57.70 58.35 56.85 58.10 +0.35 +0.6% 110,233 57.75 32.6 +9.3% 8 0.0% 100.0%
26-Jun-2018 58.30 58.65 57.35 57.75 -0.75 -1.3% 87,705 58.09 29.8 -7.3% 12 91.7% 8.3%
25-Jun-2018 60.55 61.25 58.24 58.50 -1.70 -2.8% 97,143 59.08 32.2 -3.9% 38 97.4% 2.6%
22-Jun-2018 60.00 60.65 59.05 60.20 +1.20 +2.0% 215,743 59.84 33.5 +9.0% 1 0.0% 100.0%
21-Jun-2018 57.95 59.45 57.75 59.00 +1.05 +1.8% 128,453 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%

Wait, Before You Leave...