Almost Family

AFAM

64.00

-0.35

-0.5%

After Hours:

64.00

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 64.70
Prev. Close: 64.35
Low/Hi: 63.05 - 66.00
52-Week: 39.34 - 66.15
Volumes
Equity: 119,626
90-Day Avg: 149,481
Option: 25
90-Day Avg: 113
Volatility
Todays Stock Vol: 46.0
20-Day (HV): 53.0
52-Week (HV): 33.3
30-Day IV: 40.8 +3.0
IV Pct Rank: 64% Moderate
Fundamental
Div. Yield:
Earnings: 6-Mar (Est.)
P/E Ratio: 52.75
Market Cap: 898.8 M
Stock Info
Type: Common
Sector: Healthcare
Industry: Home Health Care

AFAM Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AFAM 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
24-Nov-2017 64.70 66.00 63.05 64.00 -0.35 -0.5% 119,626 -- 40.8 +7.8% 25 16.0% 84.0%
22-Nov-2017 61.55 66.15 61.55 64.35 +3.00 +4.9% 224,567 64.61 37.9 -3.5% 43 86.0% 14.0%
21-Nov-2017 60.90 61.65 60.05 61.35 +0.45 +0.7% 133,522 61.09 39.3 -1.3% 5 0.0% 100.0%
20-Nov-2017 60.20 61.30 59.45 60.90 -0.95 -1.5% 226,016 60.49 39.8 -3.5% 62 24.2% 75.8%
17-Nov-2017 60.95 62.85 60.85 61.85 +0.65 +1.1% 431,911 61.80 41.2 +21.4% 41 22.0% 78.0%
16-Nov-2017 59.15 62.65 56.75 61.20 +8.55 +16.2% 953,106 60.29 34.0 -2.8% 238 58.0% 42.0%
15-Nov-2017 52.65 53.50 51.88 52.65 -0.05 -0.1% 71,912 52.63 34.9 +1.3% 11 100.0% 0.0%
14-Nov-2017 51.05 53.00 51.05 52.70 +1.35 +2.6% 61,325 52.53 34.5 -5.6% 20 75.0% 25.0%
13-Nov-2017 51.10 51.75 50.60 51.35 +0.10 +0.2% 59,382 51.28 36.5 -3.9% 18 0.0% 100.0%
10-Nov-2017 52.50 52.70 51.10 51.25 -1.55 -2.9% 104,850 51.70 38.0 -1.2% 4 0.0% 100.0%
9-Nov-2017 53.75 53.75 50.80 52.80 -1.15 -2.1% 107,785 52.17 38.5 +12.7% 66 1.5% 98.5%
8-Nov-2017 52.00 55.58 51.00 53.95 +2.75 +5.4% 181,412 54.45 34.1 -23.1% 257 65.8% 34.2%
7-Nov-2017 51.15 52.00 50.80 51.20 0.00 0.0% 163,332 51.33 44.4 -5.9% 153 56.2% 43.8%
6-Nov-2017 51.00 51.75 50.85 51.20 +0.25 +0.5% 73,191 51.19 47.2 -5.0% 39 48.7% 51.3%
3-Nov-2017 51.00 52.25 50.80 50.95 -0.35 -0.7% 129,997 51.25 49.7 +2.3% 102 80.4% 19.6%
2-Nov-2017 43.20 51.90 43.20 51.30 +10.90 +27.0% 575,771 50.07 48.5 +0.5% 518 94.2% 5.8%
1-Nov-2017 44.35 44.35 40.15 40.40 -3.85 -8.7% 260,745 41.37 48.3 +12.6% 1,479 26.2% 73.8%
31-Oct-2017 44.80 45.35 44.10 44.25 -0.45 -1.0% 213,660 44.53 42.9 +2.1% 21 66.7% 33.3%
30-Oct-2017 46.35 46.35 44.30 44.70 -1.85 -4.0% 71,283 44.92 42.0 +0.4% 17 47.1% 52.9%
27-Oct-2017 45.55 46.55 45.50 46.55 +1.30 +2.9% 89,350 46.12 41.9 +2.2% 17 58.8% 41.2%
26-Oct-2017 46.10 47.15 45.15 45.25 -0.75 -1.6% 99,585 45.67 41.0 +1.3% 11 90.9% 9.1%
25-Oct-2017 46.25 46.40 45.70 46.00 -0.25 -0.5% 111,187 46.04 40.5 -0.5% 0 0.0% 0.0%
24-Oct-2017 46.95 47.25 45.90 46.25 -0.65 -1.4% 107,126 46.35 40.7 +2.8% 15 66.7% 33.3%
23-Oct-2017 47.55 47.55 45.15 46.90 -0.65 -1.4% 62,578 47.03 39.5 +2.6% 1 100.0% 0.0%
20-Oct-2017 47.95 48.05 46.00 47.55 -0.05 -0.1% 89,177 47.55 38.6 -2.9% 19 100.0% 0.0%
19-Oct-2017 47.15 47.80 46.95 47.60 +0.55 +1.2% 66,601 47.52 39.7 -1.9% 19 100.0% 0.0%
18-Oct-2017 47.35 47.70 46.75 47.05 -0.10 -0.2% 89,980 47.14 40.4 -0.1% 0 0.0% 0.0%
17-Oct-2017 46.85 47.35 46.15 47.15 +0.50 +1.1% 100,024 46.88 40.5 0.0% 0 0.0% 0.0%
16-Oct-2017 46.50 46.85 46.05 46.65 +0.10 +0.2% 74,621 46.50 40.5 +2.4% 39 0.0% 100.0%
13-Oct-2017 46.80 46.80 45.90 46.55 -0.15 -0.3% 131,095 46.54 39.5 +1.4% 2 0.0% 100.0%
12-Oct-2017 46.75 47.05 46.10 46.70 -0.10 -0.2% 63,756 46.76 39.0 -0.9% 63 4.8% 95.2%
11-Oct-2017 46.50 47.15 46.50 46.80 +0.25 +0.5% 74,519 46.79 39.4 +3.4% 10 60.0% 40.0%
10-Oct-2017 47.70 48.05 46.55 46.55 -1.20 -2.5% 184,635 46.94 38.1 +5.8% 0 0.0% 0.0%
9-Oct-2017 50.35 50.60 47.40 47.75 -2.85 -5.6% 148,283 48.22 36.0 +7.9% 449 20.7% 79.3%
6-Oct-2017 51.85 52.25 50.45 50.60 -1.30 -2.5% 64,322 51.02 33.4 +1.3% 0 0.0% 0.0%
5-Oct-2017 52.40 52.45 51.60 51.90 -0.50 -1.0% 98,126 52.04 32.9 +1.7% 103 9.7% 90.3%
4-Oct-2017 53.10 53.25 52.35 52.40 -0.75 -1.4% 123,219 52.69 32.4 +3.1% 0 0.0% 0.0%
3-Oct-2017 53.60 53.60 52.45 53.15 -0.30 -0.6% 66,769 52.98 31.4 +0.8% 0 0.0% 0.0%
2-Oct-2017 53.80 54.55 52.85 53.45 -0.25 -0.5% 104,046 53.45 31.2 +4.2% 5 0.0% 100.0%
29-Sep-2017 53.70 54.10 52.95 53.70 +0.55 +1.0% 159,362 53.66 29.9 +0.8% 19 100.0% 0.0%
28-Sep-2017 51.75 53.60 51.05 53.15 +1.50 +2.9% 221,265 52.78 29.7 +2.5% 466 100.0% 0.0%
27-Sep-2017 49.05 51.88 48.75 51.65 +2.90 +5.9% 188,667 51.00 29.0 -1.0% 57 82.5% 17.5%
26-Sep-2017 48.40 49.10 48.25 48.75 +0.45 +0.9% 85,837 48.74 29.3 -4.6% 725 99.6% 0.4%
25-Sep-2017 47.20 48.50 46.95 48.30 +1.15 +2.4% 194,460 47.91 30.7 +0.8% 0 0.0% 0.0%
22-Sep-2017 46.70 47.30 46.30 47.15 +0.70 +1.5% 143,508 46.96 30.4 +6.5% 0 0.0% 0.0%
21-Sep-2017 46.35 46.80 46.00 46.45 +0.15 +0.3% 228,855 46.54 28.5 -0.1% 0 0.0% 0.0%
20-Sep-2017 45.55 46.40 45.55 46.30 +0.40 +0.9% 63,613 46.12 28.6 -2.5% 68 70.6% 29.4%
19-Sep-2017 47.40 47.40 45.60 45.90 -1.50 -3.2% 97,744 46.03 29.3 +3.5% 99 98.0% 2.0%
18-Sep-2017 48.25 48.50 47.25 47.40 -0.85 -1.8% 62,134 47.73 28.3 -0.9% 93 86.0% 14.0%
15-Sep-2017 48.65 48.72 47.40 48.25 -0.30 -0.6% 291,969 48.07 28.6 -2.6% 25 100.0% 0.0%
14-Sep-2017 48.20 48.95 48.00 48.55 +0.20 +0.4% 139,502 48.58 29.3 -0.9% 4 75.0% 25.0%
13-Sep-2017 48.05 48.60 47.75 48.35 +0.25 +0.5% 68,068 48.34 29.6 -1.8% 0 0.0% 0.0%
12-Sep-2017 48.15 48.15 47.40 48.10 +0.10 +0.2% 86,945 47.74 30.1 +2.3% 3 33.3% 66.7%
11-Sep-2017 49.05 49.47 47.85 48.00 -0.80 -1.6% 121,303 48.32 29.5 +1.6% 0 0.0% 0.0%
8-Sep-2017 49.40 49.60 48.05 48.80 -0.70 -1.4% 85,794 48.79 29.0 -3.3% 0 0.0% 0.0%
7-Sep-2017 49.85 50.17 49.38 49.50 -0.30 -0.6% 121,973 49.82 30.0 +5.1% 0 0.0% 0.0%
6-Sep-2017 50.75 50.75 48.75 49.80 -0.60 -1.2% 120,473 49.52 28.5 -3.9% 61 1.6% 98.4%
5-Sep-2017 49.00 51.10 48.95 50.40 +1.30 +2.6% 174,928 50.41 29.7 +2.3% 14 78.6% 21.4%
1-Sep-2017 48.90 49.20 48.25 49.10 +0.40 +0.8% 55,117 48.74 29.0 -2.9% 0 0.0% 0.0%
31-Aug-2017 46.95 49.25 46.85 48.70 +1.85 +3.9% 159,770 47.97 29.9 -2.3% 4 75.0% 25.0%
30-Aug-2017 46.80 47.10 46.40 46.85 +0.10 +0.2% 128,508 46.80 30.6 -4.2% 0 0.0% 0.0%
29-Aug-2017 47.35 47.55 46.58 46.75 -0.85 -1.8% 95,573 46.84 31.9 +4.0% 0 0.0% 0.0%
28-Aug-2017 46.85 48.20 46.85 47.60 +0.90 +1.9% 146,304 47.57 30.7 -3.4% 1 0.0% 100.0%
25-Aug-2017 47.20 47.30 46.60 46.70 -0.35 -0.7% 137,747 46.89 31.8 +2.0% 26 92.3% 7.7%
24-Aug-2017 48.40 48.75 46.95 47.05 -1.15 -2.4% 158,642 47.34 31.1 +3.8% 0 0.0% 0.0%
23-Aug-2017 48.05 48.25 47.50 48.20 -0.05 -0.1% 75,551 47.97 30.0 +1.5% 100 0.0% 100.0%
22-Aug-2017 48.40 48.75 48.10 48.25 -0.40 -0.8% 71,353 48.34 29.5 -3.9% 174 0.0% 100.0%
21-Aug-2017 49.10 49.10 48.10 48.65 -0.30 -0.6% 67,827 48.68 30.7 +0.9% 0 0.0% 0.0%
18-Aug-2017 48.35 49.33 47.85 48.95 +0.45 +0.9% 245,764 48.73 30.5 -5.8% 96 33.3% 66.7%
17-Aug-2017 49.05 49.25 47.95 48.50 -0.75 -1.5% 124,141 48.54 32.3 +5.0% 2 100.0% 0.0%
16-Aug-2017 48.40 49.35 48.10 49.25 +1.10 +2.3% 159,012 48.92 30.8 -3.2% 2 0.0% 100.0%
15-Aug-2017 47.95 48.56 47.65 48.15 +0.25 +0.5% 81,031 48.22 31.8 +0.2% 0 0.0% 0.0%
14-Aug-2017 47.45 48.35 47.05 47.90 +0.80 +1.7% 93,936 47.71 31.7 -3.5% 20 100.0% 0.0%
11-Aug-2017 47.10 47.45 46.70 47.10 +0.10 +0.2% 137,875 47.07 32.8 -3.5% 0 0.0% 0.0%
10-Aug-2017 46.80 47.30 46.25 47.00 -0.20 -0.4% 103,969 46.98 34.0 +2.4% 13 76.9% 23.1%
9-Aug-2017 46.65 49.25 46.15 47.20 -1.00 -2.1% 250,847 47.48 33.2 -21.6% 568 100.0% 0.0%
8-Aug-2017 47.70 48.35 47.15 48.20 +0.55 +1.2% 217,758 47.95 42.4 -1.1% 6 16.7% 83.3%
7-Aug-2017 47.85 47.90 47.40 47.65 -0.15 -0.3% 119,635 47.65 42.8 +9.4% 56 1.8% 98.2%
4-Aug-2017 47.65 47.90 46.55 47.80 +0.60 +1.3% 103,517 47.43 39.1 -0.7% 6 0.0% 100.0%
3-Aug-2017 47.55 47.65 46.65 47.20 -0.30 -0.6% 159,101 47.13 39.4 +0.9% 194 39.7% 60.3%
2-Aug-2017 48.40 48.40 47.10 47.50 -0.55 -1.1% 165,360 47.55 39.1 -2.1% 31 96.8% 3.2%
1-Aug-2017 49.85 49.85 48.00 48.05 -1.40 -2.8% 119,948 48.43 39.9 +4.7% 93 97.8% 2.2%
31-Jul-2017 49.80 49.90 48.58 49.45 -0.30 -0.6% 148,639 49.46 38.1 +2.5% 1 100.0% 0.0%
28-Jul-2017 48.65 49.80 48.65 49.75 +1.10 +2.3% 164,833 49.18 37.2 -5.7% 76 89.5% 10.5%
27-Jul-2017 48.70 49.65 47.80 48.65 -0.30 -0.6% 389,969 48.68 39.4 -2.6% 350 4.6% 95.4%
26-Jul-2017 45.25 50.45 44.25 48.95 -7.75 -13.7% 634,997 49.27 40.5 +20.3% 353 39.1% 60.9%
25-Jul-2017 57.15 57.55 56.50 56.70 -0.15 -0.3% 78,411 56.85 33.6 -4.3% 32 31.3% 68.8%
24-Jul-2017 56.70 57.25 56.10 56.85 -0.30 -0.5% 52,904 56.97 35.1 +3.7% 6 100.0% 0.0%
21-Jul-2017 58.05 58.05 56.75 57.15 -0.60 -1.0% 77,259 57.22 33.9 -2.9% 0 0.0% 0.0%
20-Jul-2017 57.50 58.10 57.42 57.75 +0.25 +0.4% 34,130 57.77 34.9 +3.5% 1 0.0% 100.0%
19-Jul-2017 57.80 58.25 57.35 57.50 -0.05 -0.1% 44,704 57.60 33.7 -0.2% 11 0.0% 100.0%
18-Jul-2017 58.20 58.20 57.35 57.55 -0.70 -1.2% 50,708 57.67 33.8 +2.6% 1 0.0% 100.0%
17-Jul-2017 58.75 59.20 58.10 58.25 -0.30 -0.5% 80,346 58.57 32.9 +5.7% 3 66.7% 33.3%
14-Jul-2017 58.00 58.80 57.80 58.55 +0.55 +0.9% 55,976 58.47 31.1 -1.5% 28 71.4% 28.6%
13-Jul-2017 58.00 58.30 56.00 58.00 0.00 0.0% 157,135 57.86 31.6 +0.6% 70 40.0% 60.0%
12-Jul-2017 57.75 58.20 57.40 58.00 +0.45 +0.8% 115,949 57.89 31.4 +2.7% 50 16.0% 84.0%
11-Jul-2017 57.70 58.13 56.80 57.55 -0.13 -0.2% 109,875 57.15 30.6 -1.3% 140 7.1% 92.9%
10-Jul-2017 59.75 59.75 54.90 57.67 -3.63 -5.9% 238,292 57.97 31.0 +9.8% 418 12.0% 88.0%
7-Jul-2017 60.75 61.75 60.25 61.30 +0.80 +1.3% 62,335 61.34 28.2 +0.2% 108 7.4% 92.6%
6-Jul-2017 62.00 62.00 59.65 60.50 -1.95 -3.1% 127,170 60.39 28.1 +1.5% 38 34.2% 65.8%
5-Jul-2017 61.75 62.55 61.15 62.45 +0.65 +1.1% 55,810 61.93 27.7 -1.9% 11 100.0% 0.0%
3-Jul-2017 61.65 62.05 61.25 61.80 +0.15 +0.2% 32,919 61.65 28.3 +10.8% 0 0.0% 0.0%
30-Jun-2017 61.20 61.95 60.95 61.65 +0.55 +0.9% 47,125 61.46 25.5 -5.7% 0 0.0% 0.0%
29-Jun-2017 60.90 61.30 60.40 61.10 -0.15 -0.2% 66,845 60.87 27.0 +2.9% 25 0.0% 100.0%
28-Jun-2017 60.65 61.75 60.55 61.25 +0.80 +1.3% 170,168 61.35 26.3 -10.4% 2 100.0% 0.0%
27-Jun-2017 62.15 62.15 60.20 60.45 -1.55 -2.5% 124,805 61.13 29.3 +18.8% 137 0.0% 100.0%
26-Jun-2017 62.00 62.95 61.70 62.00 0.00 0.0% 119,367 62.27 24.7 +3.7% 378 74.1% 25.9%
23-Jun-2017 62.30 62.35 61.60 62.00 -0.25 -0.4% 201,885 61.94 23.8 +0.4% 0 0.0% 0.0%
22-Jun-2017 61.50 62.35 61.40 62.25 +0.70 +1.1% 69,364 62.04 23.7 -3.0% 44 25.0% 75.0%
21-Jun-2017 61.51 61.95 60.95 61.55 +0.25 +0.4% 94,867 61.69 24.4 +4.9% 80 100.0% 0.0%
20-Jun-2017 60.75 61.80 60.75 61.30 +0.50 +0.8% 62,001 61.44 23.3 -1.4% 111 72.1% 27.9%
19-Jun-2017 60.75 61.15 60.45 60.80 +0.25 +0.4% 70,006 60.81 23.6 -2.3% 2 100.0% 0.0%
16-Jun-2017 61.15 61.70 60.35 60.55 -0.90 -1.5% 122,666 60.63 24.2 -0.8% 1,010 100.0% 0.0%
15-Jun-2017 61.10 62.38 61.10 61.45 -0.15 -0.2% 77,452 61.50 24.4 +7.7% 0 0.0% 0.0%
14-Jun-2017 61.35 62.30 61.25 61.60 +0.50 +0.8% 56,724 61.69 22.6 -8.5% 20 50.0% 50.0%
13-Jun-2017 60.61 61.60 60.58 61.10 +0.15 +0.2% 65,608 60.97 24.7 +6.7% 6 0.0% 100.0%
12-Jun-2017 61.85 62.00 60.50 60.95 -1.05 -1.7% 63,680 60.94 23.2 -8.1% 5 100.0% 0.0%
9-Jun-2017 60.90 62.10 60.30 62.00 +1.25 +2.1% 85,507 61.67 25.2 +5.4% 12 100.0% 0.0%
8-Jun-2017 60.40 61.50 60.38 60.75 +0.30 +0.5% 47,456 60.96 23.9 +1.3% 16 25.0% 75.0%
7-Jun-2017 60.55 60.85 59.85 60.45 +0.05 +0.1% 104,798 60.22 23.6 +1.1% 14 100.0% 0.0%
6-Jun-2017 58.40 60.45 58.40 60.40 +1.65 +2.8% 113,770 59.85 23.4 -0.3% 705 100.0% 0.0%
5-Jun-2017 59.40 59.40 58.13 58.75 -0.55 -0.9% 76,281 58.72 23.4 +4.7% 26 0.0% 100.0%
2-Jun-2017 58.85 59.65 58.70 59.30 +0.60 +1.0% 85,096 59.20 22.4 -10.8% 5 100.0% 0.0%
1-Jun-2017 57.50 59.00 57.40 58.70 +1.30 +2.3% 92,179 58.11 25.1 -1.8% 5 0.0% 100.0%
31-May-2017 58.55 59.53 56.90 57.40 -0.90 -1.5% 72,239 57.53 25.6 +8.1% 2 100.0% 0.0%
30-May-2017 58.70 58.70 57.80 58.30 +0.15 +0.3% 120,377 58.24 23.7 -5.7% 269 44.2% 55.8%
26-May-2017 57.80 58.35 57.25 58.15 +0.35 +0.6% 81,262 57.92 25.1 -4.9% 50 100.0% 0.0%
25-May-2017 57.10 58.10 56.50 57.80 +1.05 +1.9% 83,361 57.59 26.4 +2.2% 133 75.2% 24.8%
24-May-2017 55.25 56.90 55.25 56.75 +0.40 +0.7% 86,542 56.48 25.8 -2.7% 1 100.0% 0.0%
23-May-2017 55.70 56.40 55.30 56.35 +0.65 +1.2% 115,319 55.96 26.5 +9.7% 1 0.0% 100.0%
22-May-2017 56.15 56.50 55.55 55.70 -0.45 -0.8% 90,124 55.99 24.2 -3.3% 0 0.0% 0.0%
19-May-2017 56.35 57.10 56.10 56.15 -0.30 -0.5% 240,520 56.68 25.0 -2.4% 186 99.5% 0.5%
18-May-2017 56.00 57.15 56.00 56.45 +0.30 +0.5% 153,083 56.54 25.6 +1.7% 0 0.0% 0.0%
17-May-2017 56.35 57.05 54.96 56.15 -0.60 -1.1% 109,853 56.43 25.2 +2.7% 108 100.0% 0.0%
16-May-2017 56.45 56.90 56.20 56.75 +0.45 +0.8% 94,115 56.63 24.5 -0.7% 0 0.0% 0.0%
15-May-2017 56.60 57.40 55.90 56.30 -0.40 -0.7% 160,273 56.60 24.7 -0.8% 317 99.4% 0.6%
12-May-2017 57.05 57.25 55.45 56.70 -0.55 -1.0% 93,995 56.83 24.9 -2.7% 203 82.8% 17.2%
11-May-2017 57.25 57.55 56.65 57.25 -0.05 -0.1% 133,058 57.08 25.6 +7.8% 544 99.4% 0.6%
10-May-2017 50.75 57.90 50.75 57.30 +7.65 +15.4% 345,445 56.32 23.7 -25.6% 403 13.4% 86.6%
9-May-2017 49.15 50.15 49.15 49.65 +0.20 +0.4% 137,217 49.75 31.9 -2.5% 23 0.0% 100.0%
8-May-2017 49.75 50.05 49.25 49.45 -0.25 -0.5% 55,226 49.58 32.7 -3.1% 0 0.0% 0.0%
5-May-2017 50.20 50.30 49.65 49.70 -0.40 -0.8% 129,576 49.82 33.8 +0.1% 0 0.0% 0.0%
4-May-2017 49.85 50.17 49.30 50.10 +0.45 +0.9% 77,959 49.73 33.7 -2.2% 0 0.0% 0.0%
3-May-2017 50.60 50.60 49.35 49.65 -0.85 -1.7% 87,928 49.83 34.5 +8.0% 56 100.0% 0.0%
2-May-2017 50.50 50.85 50.05 50.50 +0.10 +0.2% 84,045 50.43 32.0 +1.2% 0 0.0% 0.0%
1-May-2017 49.45 50.60 49.40 50.40 +0.75 +1.5% 102,204 50.15 31.6 -2.7% 182 100.0% 0.0%
28-Apr-2017 49.60 49.75 49.35 49.65 +0.15 +0.3% 76,358 49.54 32.5 -3.8% 0 0.0% 0.0%
27-Apr-2017 49.30 49.95 49.30 49.50 +0.25 +0.5% 104,279 49.57 33.7 +2.2% 20 0.0% 100.0%
26-Apr-2017 48.05 49.40 48.05 49.25 +0.90 +1.9% 110,506 49.10 33.0 -3.6% 0 0.0% 0.0%
25-Apr-2017 47.90 48.60 47.80 48.35 +0.70 +1.5% 103,453 48.24 34.3 +2.6% 0 0.0% 0.0%
24-Apr-2017 47.95 48.35 47.45 47.65 +0.25 +0.5% 69,233 47.78 33.4 -5.4% 0 0.0% 0.0%
21-Apr-2017 47.50 47.75 47.00 47.40 -0.05 -0.1% 67,680 47.38 35.3 +5.4% 20 0.0% 100.0%
20-Apr-2017 46.50 47.85 46.15 47.45 +1.15 +2.5% 174,664 46.96 33.5 -2.0% 0 0.0% 0.0%
19-Apr-2017 46.40 46.65 46.20 46.30 +0.10 +0.2% 102,244 46.37 34.1 -2.3% 3 100.0% 0.0%
18-Apr-2017 46.80 46.95 46.10 46.20 -0.85 -1.8% 114,578 46.47 34.9 +8.3% 0 0.0% 0.0%
17-Apr-2017 46.90 47.20 46.65 47.05 +0.15 +0.3% 60,057 46.97 32.2 +9.0% 0 0.0% 0.0%
13-Apr-2017 46.75 47.10 46.53 46.90 -0.15 -0.3% 57,130 46.88 29.6 +1.8% 0 0.0% 0.0%
12-Apr-2017 47.20 47.25 46.55 47.05 -0.15 -0.3% 88,639 47.02 29.1 -3.3% 2 100.0% 0.0%
11-Apr-2017 47.25 47.65 46.88 47.20 -0.10 -0.2% 77,991 47.26 30.1 -0.7% 0 0.0% 0.0%
10-Apr-2017 47.00 47.80 46.75 47.30 0.00 0.0% 74,115 47.35 30.3 -1.8% 0 0.0% 0.0%
7-Apr-2017 47.70 47.90 47.25 47.30 -0.40 -0.8% 54,600 47.55 30.8 +0.8% 0 0.0% 0.0%
6-Apr-2017 47.25 47.85 46.85 47.70 +0.40 +0.8% 94,429 47.54 30.6 -2.4% 0 0.0% 0.0%
5-Apr-2017 47.95 48.30 47.05 47.30 -0.55 -1.1% 89,112 47.51 31.3 +1.7% 0 0.0% 0.0%
4-Apr-2017 48.10 48.20 47.35 47.85 -0.35 -0.7% 82,877 47.73 30.8 -1.0% 0 0.0% 0.0%
3-Apr-2017 48.60 48.85 48.00 48.20 -0.40 -0.8% 75,672 48.24 31.1 +23.2% 0 0.0% 0.0%
31-Mar-2017 48.80 49.25 48.40 48.60 -0.30 -0.6% 144,852 48.74 25.3 -12.6% 13 100.0% 0.0%
30-Mar-2017 48.90 49.05 48.60 48.90 0.00 0.0% 66,051 48.85 28.9 -0.1% 0 0.0% 0.0%
29-Mar-2017 49.00 49.35 48.70 48.90 +0.03 +0.1% 84,871 49.04 28.9 +1.7% 1 100.0% 0.0%
28-Mar-2017 48.80 49.15 48.40 48.88 -0.03 -0.1% 110,514 48.75 28.4 +2.3% 11 100.0% 0.0%
27-Mar-2017 48.10 48.90 47.80 48.90 +1.00 +2.1% 78,515 48.43 27.8 +1.6% 0 0.0% 0.0%
24-Mar-2017 47.75 48.25 47.65 47.90 +0.15 +0.3% 81,698 47.93 27.3 +0.5% 0 0.0% 0.0%
23-Mar-2017 47.10 47.90 46.85 47.75 +0.65 +1.4% 79,358 47.67 27.2 +3.0% 1 100.0% 0.0%
22-Mar-2017 47.35 47.35 46.30 47.10 -0.25 -0.5% 125,227 46.75 26.4 -0.7% 221 0.5% 99.5%
21-Mar-2017 48.25 48.35 47.30 47.35 -0.85 -1.8% 82,546 47.75 26.6 +1.3% 0 0.0% 0.0%
20-Mar-2017 48.50 48.60 47.85 48.20 -0.35 -0.7% 57,691 48.17 26.3 -2.1% 12 100.0% 0.0%
17-Mar-2017 47.95 48.65 47.75 48.55 +0.40 +0.8% 220,644 48.34 26.8 +0.2% 2 100.0% 0.0%
16-Mar-2017 49.10 49.35 47.75 48.15 -0.85 -1.7% 91,839 48.31 26.8 +0.3% 3 33.3% 66.7%
15-Mar-2017 48.30 49.24 47.42 49.00 +0.80 +1.7% 110,713 48.83 26.7 +1.7% 15 0.0% 100.0%
14-Mar-2017 48.50 48.50 47.90 48.20 -0.55 -1.1% 91,851 48.18 26.3 -0.1% 0 0.0% 0.0%
13-Mar-2017 48.95 49.25 48.40 48.75 -0.30 -0.6% 97,297 48.75 26.3 -2.8% 0 0.0% 0.0%
10-Mar-2017 48.25 49.35 48.00 49.05 +1.05 +2.2% 122,681 48.89 27.0 -4.4% 0 0.0% 0.0%
9-Mar-2017 48.55 48.60 47.20 48.00 -0.55 -1.1% 197,579 47.82 28.3 -3.6% 123 0.8% 99.2%
8-Mar-2017 48.70 50.97 48.00 48.55 +0.45 +0.9% 228,853 49.06 29.4 -26.9% 27 0.0% 100.0%
7-Mar-2017 49.10 49.15 47.80 48.10 -1.25 -2.5% 99,976 48.24 40.2 +6.4% 577 1.0% 99.0%
6-Mar-2017 49.40 49.90 48.35 49.35 -0.10 -0.2% 144,348 49.32 37.8 +2.6% 0 0.0% 0.0%
3-Mar-2017 49.40 49.85 49.00 49.45 -0.05 -0.1% 197,849 49.46 36.8 -1.4% 2 50.0% 50.0%
2-Mar-2017 49.55 50.00 49.30 49.50 -0.35 -0.7% 152,658 49.70 37.3 +1.5% 216 0.0% 100.0%
1-Mar-2017 49.95 50.10 48.80 49.85 +0.20 +0.4% 232,718 49.85 36.8 +2.6% 36 61.1% 38.9%
28-Feb-2017 49.80 49.80 47.82 49.65 -0.35 -0.7% 195,605 49.33 35.8 +1.4% 80 56.3% 43.8%
27-Feb-2017 49.40 50.10 48.71 50.00 +0.50 +1.0% 168,321 49.63 35.3 -3.5% 61 62.3% 37.7%
24-Feb-2017 49.25 49.60 49.25 49.50 +0.30 +0.6% 84,155 49.50 36.6 +2.2% 6 100.0% 0.0%
23-Feb-2017 49.30 49.38 48.50 49.20 +0.15 +0.3% 121,552 48.96 35.8 +0.3% 0 0.0% 0.0%
22-Feb-2017 48.25 49.30 48.23 49.05 +0.75 +1.6% 87,213 48.90 35.7 +3.2% 11 100.0% 0.0%
21-Feb-2017 48.05 48.45 47.70 48.30 +0.15 +0.3% 106,746 48.10 34.6 -4.1% 0 0.0% 0.0%
17-Feb-2017 48.30 48.45 47.85 48.15 -0.25 -0.5% 127,317 48.10 36.1 +3.5% 12 100.0% 0.0%
16-Feb-2017 48.35 48.40 47.85 48.40 0.00 0.0% 129,600 48.09 34.8 -1.4% 1 100.0% 0.0%
15-Feb-2017 47.20 48.53 47.20 48.40 +1.00 +2.1% 172,436 48.12 35.3 -1.6% 94 98.9% 1.1%
14-Feb-2017 47.20 47.60 47.05 47.40 0.00 0.0% 114,117 47.27 35.9 -1.3% 0 0.0% 0.0%
13-Feb-2017 47.35 47.70 46.90 47.40 0.00 0.0% 124,406 47.33 36.4 +4.0% 0 0.0% 0.0%
10-Feb-2017 47.30 47.60 46.90 47.40 +0.05 +0.1% 136,613 47.23 35.0 +1.4% 0 0.0% 0.0%
9-Feb-2017 47.10 47.72 46.75 47.35 +0.35 +0.7% 96,263 47.19 34.5 +4.0% 6 16.7% 83.3%
8-Feb-2017 46.95 47.30 46.20 47.00 -0.05 -0.1% 158,289 46.80 33.2 -3.0% 1 100.0% 0.0%
7-Feb-2017 47.80 47.85 47.00 47.05 -0.70 -1.5% 107,403 47.31 34.2 +2.8% 26 100.0% 0.0%
6-Feb-2017 47.90 48.05 47.25 47.75 -0.25 -0.5% 118,503 47.64 33.3 -0.5% 0 0.0% 0.0%
3-Feb-2017 48.40 48.40 45.84 48.00 -0.05 -0.1% 86,737 47.95 33.5 -0.5% 0 0.0% 0.0%
2-Feb-2017 47.45 48.10 47.10 48.05 +0.55 +1.2% 126,122 47.70 33.6 -1.4% 41 100.0% 0.0%
1-Feb-2017 47.20 47.90 47.00 47.50 +0.25 +0.5% 92,985 47.44 34.1 +4.0% 0 0.0% 0.0%
31-Jan-2017 46.75 47.55 45.85 47.25 +0.60 +1.3% 367,057 47.12 32.8 +5.5% 2 100.0% 0.0%
30-Jan-2017 47.30 47.35 46.40 46.65 -0.70 -1.5% 228,616 46.71 31.1 -0.7% 1 0.0% 100.0%
27-Jan-2017 47.25 47.90 46.80 47.35 -0.15 -0.3% 216,482 47.45 31.3 +4.2% 49 100.0% 0.0%
26-Jan-2017 47.30 47.60 46.95 47.50 +0.05 +0.1% 234,444 47.32 30.1 +0.5% 0 0.0% 0.0%
25-Jan-2017 46.75 47.55 46.45 47.45 +0.75 +1.6% 367,588 47.10 29.9 -4.6% 52 1.9% 98.1%
24-Jan-2017 46.50 47.03 45.65 46.70 -0.05 -0.1% 320,695 46.49 31.3 +3.1% 30 0.0% 100.0%
23-Jan-2017 45.70 46.95 45.50 46.75 +0.95 +2.1% 285,048 46.72 30.4 +1.8% 102 100.0% 0.0%
20-Jan-2017 46.35 47.15 45.55 45.80 -0.35 -0.8% 2,452,945 46.13 29.9 +1.7% 49 89.8% 10.2%
19-Jan-2017 47.00 47.00 44.65 46.15 -1.00 -2.1% 276,523 45.88 29.4 -0.8% 524 7.8% 92.2%
18-Jan-2017 45.35 47.29 45.20 47.15 -0.75 -1.6% 257,153 46.57 29.6 +4.9% 163 1.2% 98.8%
17-Jan-2017 46.90 48.05 46.60 47.90 +0.70 +1.5% 152,865 47.66 28.2 -9.1% 187 100.0% 0.0%
13-Jan-2017 46.45 47.25 46.28 47.20 +0.90 +1.9% 62,785 46.97 31.0 +0.6% 125 20.0% 80.0%
12-Jan-2017 46.65 46.90 45.40 46.30 -0.25 -0.5% 40,966 46.11 30.9 +1.3% 10 0.0% 100.0%
11-Jan-2017 46.15 46.80 45.00 46.55 +0.45 +1.0% 68,140 46.47 30.5 -3.6% 25 100.0% 0.0%
10-Jan-2017 45.65 46.45 45.65 46.10 +0.40 +0.9% 65,357 46.15 31.6 +1.3% 6 100.0% 0.0%
9-Jan-2017 45.75 45.75 44.30 45.70 -0.10 -0.2% 67,957 45.35 31.2 +2.3% 25 100.0% 0.0%
6-Jan-2017 45.30 46.30 44.90 45.80 +0.50 +1.1% 132,400 45.81 30.5 +0.3% 0 0.0% 0.0%
5-Jan-2017 46.25 46.45 45.30 45.30 -0.90 -1.9% 63,442 45.67 30.4 -7.6% 0 0.0% 0.0%
4-Jan-2017 45.65 46.40 45.10 46.20 +0.80 +1.8% 95,339 46.01 32.9 +11.9% 271 100.0% 0.0%
3-Jan-2017 44.50 45.60 44.30 45.40 +1.30 +2.9% 80,659 45.17 29.4 -10.2% 103 98.1% 1.9%
30-Dec-2016 44.50 44.63 43.70 44.10 -0.40 -0.9% 39,720 44.10 32.8 +6.8% 0 0.0% 0.0%
29-Dec-2016 44.20 44.85 44.05 44.50 +0.25 +0.6% 64,338 44.49 30.7 +2.9% 0 0.0% 0.0%
28-Dec-2016 44.20 44.55 43.65 44.25 -0.25 -0.6% 81,830 44.07 29.8 -6.3% 0 0.0% 0.0%
27-Dec-2016 44.95 45.45 44.25 44.50 -0.35 -0.8% 63,191 44.80 31.9 +1.4% 1 100.0% 0.0%
23-Dec-2016 44.53 45.05 44.20 44.85 +0.25 +0.6% 51,027 44.64 31.4 +7.1% 5 100.0% 0.0%
22-Dec-2016 44.35 45.00 44.00 44.60 -0.10 -0.2% 64,417 44.69 29.3 +5.3% 0 0.0% 0.0%
21-Dec-2016 43.80 45.00 43.80 44.70 +0.85 +1.9% 84,792 44.53 27.9 -10.3% 226 95.6% 4.4%
20-Dec-2016 43.95 44.50 43.45 43.85 -0.10 -0.2% 53,211 44.13 31.1 +6.9% 33 100.0% 0.0%
19-Dec-2016 43.75 44.85 43.75 43.95 +0.15 +0.3% 133,732 44.25 29.1 -5.4% 685 81.8% 18.2%
16-Dec-2016 42.80 44.05 42.75 43.80 +1.20 +2.8% 540,478 43.57 30.7 -2.6% 76 69.7% 30.3%
15-Dec-2016 40.45 42.65 40.38 42.60 +2.20 +5.4% 295,224 41.51 31.6 -3.0% 34 94.1% 5.9%
14-Dec-2016 40.70 40.70 39.85 40.40 -0.25 -0.6% 77,269 40.30 32.5 +3.1% 0 0.0% 0.0%
13-Dec-2016 41.00 41.36 40.00 40.65 -0.20 -0.5% 179,605 40.67 31.6 +2.2% 58 5.2% 94.8%
12-Dec-2016 39.80 41.05 39.35 40.85 +0.80 +2.0% 132,660 40.21 30.9 -3.3% 36 69.4% 30.6%
9-Dec-2016 40.00 40.30 39.63 40.05 +0.15 +0.4% 99,861 40.01 31.9 +0.3% 0 0.0% 0.0%
8-Dec-2016 39.90 40.10 39.34 39.90 +0.05 +0.1% 89,483 39.89 31.8 +6.2% 0 0.0% 0.0%
7-Dec-2016 39.70 40.35 39.60 39.85 -0.15 -0.4% 63,219 39.91 30.0 +4.8% 3 0.0% 100.0%
6-Dec-2016 40.70 40.95 39.95 40.00 -0.70 -1.7% 114,202 40.41 28.6 -9.1% 30 0.0% 100.0%
5-Dec-2016 40.70 41.10 40.50 40.70 +0.15 +0.4% 76,159 40.73 31.5 -0.4% 0 0.0% 0.0%
2-Dec-2016 40.90 41.25 40.40 40.55 -0.25 -0.6% 29,967 40.77 31.6 -3.0% 100 0.0% 100.0%
1-Dec-2016 40.20 41.65 40.20 40.80 +0.60 +1.5% 75,394 40.90 32.6 +5.1% 0 0.0% 0.0%
30-Nov-2016 41.30 41.30 40.10 40.20 -0.95 -2.3% 66,244 40.43 31.0 -7.9% 219 7.8% 92.2%
29-Nov-2016 41.75 41.90 41.10 41.15 -0.30 -0.7% 55,729 41.48 33.7 +1.7% 0 0.0% 0.0%
28-Nov-2016 41.60 41.83 41.30 41.45 -0.20 -0.5% 48,479 41.55 33.1 -2.9% 0 0.0% 0.0%
25-Nov-2016 41.85 42.70 40.60 41.65 -0.30 -0.7% 56,528 41.72 34.1 +3.3% 0 0.0% 0.0%