Are Options Traders Bullish on ALSN?
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
Allison Transmission Holdings Inc.

ALSN

41.82

+0.85

+2.1%

Please Login or Register

Login|Register FREE

Stock Price
Open: 40.93
Prev. Close: 40.97
Low/Hi: 40.92 - 42.23
52-Week: 32.93 - 45.69
Volumes
Equity: 1,624,462
90-Day Avg: 1,357,539
Option: 353
90-Day Avg: 159
Volatility
Todays Stock Vol: 32.3
20-Day (HV): 22.0
52-Week (HV): 24.4
30-Day IV: 27.2 -0.5
IV Pct Rank: 78% Moderate
Fundamental
Dividend: 16-Aug $0.15 (Est.)
Div. Yield: 1.4%
Earnings: 30-Jul AMC
P/E Ratio: 10.61
Market Cap: 5.7 B
Short Int Pct: 4.7%
Pct Held By Inst.: 96.4%
Stock Info
Type: Common
Sector: Consumer Goods
Industry: Auto Parts

ALSN Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ALSN 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-Jul-2018 40.93 42.23 40.92 41.82 +0.85 +2.1% 1,624,462 41.78 27.2 -1.8% 353 13.3% 86.7%
12-Jul-2018 40.80 41.15 40.57 40.97 +0.33 +0.8% 1,064,937 40.93 27.7 +1.8% 46 45.7% 54.3%
11-Jul-2018 40.42 41.00 40.17 40.64 -0.27 -0.7% 815,482 40.72 27.3 +2.8% 104 97.1% 2.9%
10-Jul-2018 41.19 41.36 40.72 40.91 -0.11 -0.3% 906,110 40.94 26.5 -3.3% 77 96.1% 3.9%
9-Jul-2018 40.60 41.33 40.58 41.02 +0.61 +1.5% 2,001,789 41.09 27.4 +5.5% 162 88.9% 11.1%
6-Jul-2018 40.26 40.49 39.99 40.41 0.00 0.0% 563,397 40.32 26.0 -0.2% 24 41.7% 58.3%
5-Jul-2018 40.24 40.52 39.91 40.41 +0.55 +1.4% 855,556 40.32 26.0 -3.7% 56 92.9% 7.1%
3-Jul-2018 40.33 40.46 39.82 39.86 -0.31 -0.8% 494,336 40.03 27.0 +8.3% 12 100.0% 0.0%
2-Jul-2018 39.89 40.18 39.44 40.17 -0.32 -0.8% 850,379 39.84 25.0 +1.8% 126 81.7% 18.3%
29-Jun-2018 40.34 41.28 40.32 40.49 +0.56 +1.4% 1,220,131 40.78 24.5 -3.2% 135 27.4% 72.6%
28-Jun-2018 39.80 40.24 39.41 39.93 0.00 0.0% 863,349 39.88 25.3 +2.0% 37 100.0% 0.0%
27-Jun-2018 40.54 40.80 39.90 39.93 -0.39 -1.0% 1,069,547 40.31 24.9 +0.8% 69 97.1% 2.9%
26-Jun-2018 40.52 40.61 40.10 40.32 -0.08 -0.2% 1,216,211 40.31 24.6 -0.1% 233 30.0% 70.0%
25-Jun-2018 41.29 41.50 40.24 40.40 -1.24 -3.0% 1,342,181 40.50 24.7 +8.6% 48 54.2% 45.8%
22-Jun-2018 41.33 41.66 41.15 41.64 +0.70 +1.7% 1,581,094 41.47 22.7 -4.1% 89 96.6% 3.4%
21-Jun-2018 41.61 41.61 40.83 40.94 -0.79 -1.9% 1,048,332 41.08 23.7 +4.6% 18 22.2% 77.8%
20-Jun-2018 41.72 41.90 41.32 41.73 +0.18 +0.4% 893,847 41.74 22.6 -3.2% 10 70.0% 30.0%
19-Jun-2018 41.24 41.64 40.88 41.55 -0.19 -0.5% 1,352,795 41.42 23.4 +3.3% 6 100.0% 0.0%
18-Jun-2018 41.50 41.99 41.32 41.74 -0.04 -0.1% 963,573 41.73 22.6 +0.6% 45 55.6% 44.4%
15-Jun-2018 41.50 41.88 41.12 41.78 +0.32 +0.8% 1,701,667 41.49 22.5 -1.6% 20 85.0% 15.0%
14-Jun-2018 41.31 41.78 41.18 41.46 +0.26 +0.6% 1,407,859 41.47 22.8 -2.0% 27 96.3% 3.7%
13-Jun-2018 41.67 41.97 40.79 41.20 -0.44 -1.1% 1,849,951 41.14 23.3 -0.3% 94 92.6% 7.4%
12-Jun-2018 42.01 42.36 41.59 41.64 -0.30 -0.7% 1,492,477 41.92 23.4 -1.2% 49 59.2% 40.8%
11-Jun-2018 41.97 42.34 41.88 41.94 -0.10 -0.2% 1,477,518 42.05 23.7 +7.9% 21 95.2% 4.8%
8-Jun-2018 42.45 42.63 41.92 42.04 -0.49 -1.2% 1,226,169 42.05 21.9 +2.5% 21 100.0% 0.0%
7-Jun-2018 42.51 42.85 42.41 42.53 0.00 0.0% 987,978 42.62 21.4 +4.1% 63 54.0% 46.0%
6-Jun-2018 42.30 42.72 42.20 42.53 +0.40 +0.9% 1,595,881 42.48 20.6 -11.4% 76 100.0% 0.0%
5-Jun-2018 41.90 42.28 41.82 42.13 +0.24 +0.6% 1,080,918 42.09 23.2 -6.3% 29 96.6% 3.4%
4-Jun-2018 42.07 42.42 41.76 41.89 +0.03 +0.1% 935,098 42.00 24.8 -0.1% 36 72.2% 27.8%
1-Jun-2018 41.57 42.21 41.33 41.86 +0.55 +1.3% 1,430,930 41.81 24.8 +3.8% 24 87.5% 12.5%
31-May-2018 42.15 42.31 40.98 41.31 -0.84 -2.0% 1,321,872 41.37 23.9 -1.4% 254 73.6% 26.4%
30-May-2018 42.42 42.52 41.93 42.15 +0.03 +0.1% 1,121,667 42.24 24.2 +4.6% 73 65.8% 34.2%
29-May-2018 42.58 42.96 41.68 42.12 -0.74 -1.7% 1,416,853 42.07 23.2 +3.8% 61 29.5% 70.5%
25-May-2018 42.99 43.19 42.63 42.86 -0.22 -0.5% 844,082 42.87 22.3 -0.9% 84 58.3% 41.7%
24-May-2018 43.19 43.37 42.78 43.08 -0.13 -0.3% 975,277 43.08 22.5 +3.1% 51 88.2% 11.8%
23-May-2018 43.57 43.88 42.97 43.21 -0.78 -1.8% 1,079,487 43.26 21.9 +3.8% 98 26.5% 73.5%
22-May-2018 44.50 44.58 43.84 43.99 -0.36 -0.8% 1,431,571 44.23 21.0 +1.5% 116 58.6% 41.4%
21-May-2018 43.56 44.57 43.45 44.35 +1.17 +2.7% 1,526,144 44.19 20.7 -11.6% 275 80.7% 19.3%
18-May-2018 43.44 43.90 43.18 43.18 -0.10 -0.2% 1,776,128 43.33 23.5 +2.7% 94 46.8% 53.2%
17-May-2018 43.01 43.59 42.85 43.43 +0.24 +0.6% 1,746,282 43.26 22.8 -2.6% 389 97.2% 2.8%
16-May-2018 42.69 43.27 42.48 43.04 +0.26 +0.6% 1,448,550 43.05 23.5 +3.0% 581 79.5% 20.5%
15-May-2018 41.88 42.81 41.74 42.78 +0.82 +2.0% 1,728,234 42.42 22.8 -4.1% 524 100.0% 0.0%
14-May-2018 42.03 42.32 41.83 41.96 -0.05 -0.1% 817,467 42.06 23.7 +1.2% 222 82.4% 17.6%
11-May-2018 42.01 42.29 41.75 42.01 +0.05 +0.1% 1,329,102 41.96 23.5 -3.5% 166 39.2% 60.8%
10-May-2018 41.97 42.22 41.47 41.96 0.00 0.0% 1,434,609 41.89 24.3 -1.2% 264 96.2% 3.8%
9-May-2018 42.45 42.64 41.61 41.96 -0.24 -0.6% 1,838,771 42.05 24.6 +0.7% 270 92.2% 7.8%
8-May-2018 42.21 42.83 41.75 42.20 +0.35 +0.8% 2,913,873 42.38 24.5 +0.7% 397 94.0% 6.0%
7-May-2018 41.24 42.12 41.06 41.85 +0.82 +2.0% 2,043,685 41.83 24.3 -3.5% 837 94.1% 5.9%
4-May-2018 39.82 41.12 39.74 41.03 +0.93 +2.3% 1,065,547 40.66 25.2 -5.3% 122 87.7% 12.3%
3-May-2018 40.07 40.32 39.28 40.10 -0.02 0.0% 2,182,153 39.98 26.6 +3.8% 55 60.0% 40.0%
2-May-2018 40.30 40.67 39.89 40.12 -0.09 -0.2% 1,658,939 40.28 25.6 +1.2% 373 98.4% 1.6%
1-May-2018 41.38 41.50 38.14 40.21 +1.22 +3.1% 4,745,140 39.65 25.3 -20.6% 677 82.0% 18.0%
30-Apr-2018 39.31 39.81 38.96 38.99 -0.15 -0.4% 1,980,896 39.36 31.9 -4.4% 1,066 79.3% 20.7%
27-Apr-2018 38.87 39.31 38.51 39.14 +0.12 +0.3% 918,440 38.95 33.3 +3.6% 130 41.5% 58.5%
26-Apr-2018 39.01 39.05 38.31 39.02 +0.06 +0.2% 1,039,054 38.82 32.2 -0.7% 149 84.6% 15.4%
25-Apr-2018 38.78 39.49 38.57 38.96 +0.03 +0.1% 1,283,742 39.08 32.4 -2.5% 68 97.1% 2.9%
24-Apr-2018 41.54 41.61 38.53 38.93 -2.26 -5.5% 2,623,691 39.76 33.2 +8.7% 250 54.8% 45.2%
23-Apr-2018 41.39 41.68 41.13 41.19 -0.21 -0.5% 1,394,418 41.38 30.5 +4.7% 166 90.4% 9.6%
20-Apr-2018 41.65 41.67 40.87 41.40 -0.26 -0.6% 1,687,168 41.24 29.2 +1.6% 115 10.4% 89.6%
19-Apr-2018 42.18 42.20 41.36 41.66 -0.53 -1.3% 806,720 41.69 28.7 +1.2% 36 72.2% 27.8%
18-Apr-2018 41.83 42.54 41.73 42.19 +0.51 +1.2% 1,156,529 42.28 28.4 +0.7% 435 77.0% 23.0%
17-Apr-2018 41.93 42.21 41.55 41.68 +0.20 +0.5% 1,549,659 41.91 28.2 +1.6% 225 58.2% 41.8%
16-Apr-2018 40.54 41.54 40.46 41.48 +1.26 +3.1% 1,789,872 41.30 27.8 -0.3% 403 85.6% 14.4%
13-Apr-2018 40.00 40.34 39.79 40.22 +0.58 +1.5% 1,322,247 40.14 27.8 +0.5% 71 97.2% 2.8%
12-Apr-2018 39.36 39.96 39.26 39.64 +0.42 +1.1% 1,144,144 39.67 27.7 -5.6% 124 25.8% 74.2%
11-Apr-2018 39.00 39.63 38.92 39.22 -0.01 0.0% 1,088,336 39.31 29.3 +2.8% 45 46.7% 53.3%
10-Apr-2018 38.73 39.53 38.45 39.23 +1.18 +3.1% 1,224,820 39.25 28.5 -4.9% 259 67.2% 32.8%
9-Apr-2018 38.41 38.58 38.00 38.05 -0.19 -0.5% 654,217 38.30 30.0 -6.4% 130 42.3% 57.7%
6-Apr-2018 39.26 39.49 37.66 38.24 -1.31 -3.3% 1,103,372 38.29 32.1 +17.8% 88 97.7% 2.3%
5-Apr-2018 39.58 39.79 39.01 39.55 +0.24 +0.6% 1,950,112 39.51 27.2 +0.1% 64 100.0% 0.0%
4-Apr-2018 37.92 39.40 37.71 39.31 +0.66 +1.7% 1,723,741 38.97 27.2 -5.4% 111 100.0% 0.0%
3-Apr-2018 38.66 39.22 38.19 38.65 +0.27 +0.7% 1,935,981 38.65 28.7 -2.5% 46 67.4% 32.6%
2-Apr-2018 38.89 39.34 37.95 38.38 -0.68 -1.7% 1,497,789 38.57 29.5 +5.0% 31 64.5% 35.5%
29-Mar-2018 38.77 39.41 38.49 39.06 +0.51 +1.3% 1,306,603 38.97 28.1 -7.8% 167 98.2% 1.8%
28-Mar-2018 37.87 39.04 37.77 38.55 +0.65 +1.7% 1,679,420 38.59 30.4 +5.1% 282 99.3% 0.7%
27-Mar-2018 38.94 38.94 37.79 37.90 -0.87 -2.2% 1,071,470 38.30 29.0 +7.4% 188 100.0% 0.0%
26-Mar-2018 38.01 38.99 38.00 38.77 +1.32 +3.5% 2,247,878 38.56 27.0 -10.9% 17 64.7% 35.3%
23-Mar-2018 38.09 38.29 37.41 37.45 -0.52 -1.4% 750,136 37.78 30.3 +8.0% 274 44.9% 55.1%
22-Mar-2018 38.90 38.90 37.96 37.97 -1.31 -3.3% 1,052,109 38.32 28.1 +5.5% 44 88.6% 11.4%
21-Mar-2018 39.12 39.80 38.97 39.28 +0.24 +0.6% 1,638,683 39.41 26.6 -0.2% 267 95.9% 4.1%
20-Mar-2018 38.58 39.30 38.48 39.04 +0.42 +1.1% 1,395,600 39.02 26.7 +0.2% 45 88.9% 11.1%
19-Mar-2018 38.73 38.73 38.24 38.62 -0.39 -1.0% 1,401,466 38.47 26.6 +4.8% 40 72.5% 27.5%
16-Mar-2018 38.50 39.13 38.36 39.01 +0.47 +1.2% 1,366,711 38.96 25.4 -2.0% 73 87.7% 12.3%
15-Mar-2018 38.07 38.82 37.99 38.54 +0.50 +1.3% 1,458,992 38.38 25.9 -1.5% 160 4.4% 95.6%
14-Mar-2018 38.78 38.84 38.00 38.04 -0.52 -1.3% 845,095 38.21 26.3 -0.9% 106 98.1% 1.9%
13-Mar-2018 38.66 39.12 38.39 38.56 +0.15 +0.4% 782,110 38.66 26.5 -1.4% 162 95.1% 4.9%
12-Mar-2018 39.41 39.42 38.25 38.41 -1.07 -2.7% 1,008,350 38.61 26.9 +11.5% 276 96.0% 4.0%
9-Mar-2018 38.92 39.54 38.72 39.48 +0.83 +2.1% 603,140 39.38 24.1 -8.8% 55 94.5% 5.5%
8-Mar-2018 38.55 38.71 38.11 38.65 +0.23 +0.6% 678,121 38.43 26.5 -1.6% 99 21.2% 78.8%
7-Mar-2018 38.54 38.97 38.14 38.42 -0.54 -1.4% 1,229,631 38.41 26.9 +4.7% 159 24.5% 75.5%
6-Mar-2018 38.79 39.41 38.66 38.96 +0.18 +0.5% 1,053,085 38.98 25.7 -0.4% 203 75.4% 24.6%
5-Mar-2018 38.14 38.92 37.77 38.78 +0.49 +1.3% 1,271,880 38.49 25.8 -3.9% 239 22.2% 77.8%
2-Mar-2018 37.86 38.52 37.46 38.29 +0.13 +0.3% 1,966,376 38.03 26.8 -8.7% 123 40.7% 59.3%
1-Mar-2018 39.64 39.81 38.16 38.16 -1.47 -3.7% 1,670,195 38.71 29.4 +20.9% 177 85.9% 14.1%
28-Feb-2018 39.72 39.98 39.43 39.63 +0.09 +0.2% 2,180,366 39.75 24.3 +1.7% 182 78.0% 22.0%
27-Feb-2018 39.21 39.82 39.09 39.54 +0.13 +0.3% 1,164,574 39.55 23.9 -2.9% 126 92.1% 7.9%
26-Feb-2018 39.26 39.48 38.97 39.41 +0.38 +1.0% 1,332,510 39.29 24.6 -5.9% 267 97.4% 2.6%
23-Feb-2018 39.50 39.72 38.86 39.03 -0.29 -0.7% 771,570 39.08 26.2 -0.6% 198 12.1% 87.9%
22-Feb-2018 39.27 39.78 39.17 39.32 +0.17 +0.4% 1,195,690 39.46 26.3 +1.4% 266 98.9% 1.1%
21-Feb-2018 39.37 39.78 39.14 39.15 -0.09 -0.2% 1,877,245 39.43 25.9 -5.9% 641 56.6% 43.4%
20-Feb-2018 39.14 39.94 38.99 39.24 -0.08 -0.2% 2,666,451 39.36 27.6 -3.4% 449 84.6% 15.4%
16-Feb-2018 40.54 41.07 39.24 39.32 -0.91 -2.3% 3,201,154 40.14 28.5 +7.9% 135 67.4% 32.6%
15-Feb-2018 41.07 41.22 38.92 40.38 -2.02 -4.8% 3,901,553 40.17 26.4 -14.5% 1,345 95.5% 4.5%
14-Feb-2018 41.35 42.41 41.29 42.25 +0.53 +1.3% 1,888,170 41.93 30.9 -1.6% 823 80.6% 19.4%
13-Feb-2018 41.48 41.97 41.08 41.72 +0.05 +0.1% 1,257,109 41.66 31.5 -5.9% 274 67.9% 32.1%
12-Feb-2018 41.98 42.57 41.20 41.67 +0.02 0.0% 2,458,097 41.89 33.4 -18.3% 1,606 99.3% 0.7%
9-Feb-2018 42.31 42.44 40.86 41.65 -0.13 -0.3% 1,655,835 41.55 40.9 +6.4% 202 63.4% 36.6%
8-Feb-2018 42.76 42.92 41.55 41.78 -1.52 -3.5% 2,335,975 42.18 38.5 +12.9% 170 89.4% 10.6%
7-Feb-2018 43.41 44.12 43.28 43.30 -0.29 -0.7% 1,281,713 43.65 34.1 +2.1% 225 97.8% 2.2%
6-Feb-2018 41.78 43.85 41.14 43.59 +1.04 +2.4% 2,152,580 42.72 33.4 -3.7% 127 92.9% 7.1%
5-Feb-2018 43.46 44.83 42.55 42.55 -1.15 -2.6% 1,833,369 43.96 34.7 +8.5% 535 29.5% 70.5%
2-Feb-2018 44.85 45.11 43.54 43.70 -1.43 -3.2% 1,547,262 44.03 31.9 +8.9% 207 92.3% 7.7%
1-Feb-2018 43.94 45.15 43.94 45.13 +0.89 +2.0% 1,119,496 44.82 29.3 -0.8% 1,345 91.2% 8.8%
31-Jan-2018 44.95 45.25 44.09 44.24 -0.49 -1.1% 926,112 44.40 29.6 +2.0% 131 96.2% 3.8%
30-Jan-2018 44.63 44.82 43.43 44.73 -0.39 -0.9% 1,103,094 44.39 29.0 +3.2% 135 92.6% 7.4%
29-Jan-2018 45.24 45.52 44.68 45.12 -0.21 -0.5% 854,663 45.10 28.1 +0.1% 192 100.0% 0.0%
26-Jan-2018 45.03 45.33 44.72 45.33 +0.53 +1.2% 727,246 45.09 28.1 +3.5% 107 89.7% 10.3%
25-Jan-2018 45.21 45.50 44.23 44.80 -0.13 -0.3% 995,430 44.84 27.1 +1.5% 59 84.7% 15.3%
24-Jan-2018 44.72 45.12 44.40 44.93 +0.46 +1.0% 864,902 44.73 26.7 -1.4% 34 64.7% 35.3%
23-Jan-2018 45.05 45.11 44.42 44.47 -0.64 -1.4% 919,222 44.66 27.1 -4.0% 69 66.7% 33.3%
22-Jan-2018 44.92 45.11 44.49 45.11 +0.22 +0.5% 870,337 44.86 28.3 +5.4% 77 100.0% 0.0%
19-Jan-2018 44.42 44.92 44.19 44.89 +0.54 +1.2% 805,451 44.65 26.8 -4.6% 294 92.9% 7.1%
18-Jan-2018 44.66 44.85 44.18 44.35 -0.25 -0.6% 1,387,784 44.42 28.1 +5.3% 48 100.0% 0.0%
17-Jan-2018 44.25 44.83 43.97 44.60 +0.43 +1.0% 1,075,339 44.51 26.7 -4.3% 150 71.3% 28.7%
16-Jan-2018 44.75 45.00 44.03 44.17 -0.22 -0.5% 1,326,223 44.51 27.9 +6.4% 87 71.3% 28.7%
12-Jan-2018 44.83 44.94 44.33 44.39 -0.37 -0.8% 1,903,017 44.57 26.2 -0.5% 141 100.0% 0.0%
11-Jan-2018 44.65 44.95 44.42 44.76 +0.18 +0.4% 1,324,038 44.70 26.3 +4.2% 63 50.8% 49.2%
10-Jan-2018 45.32 45.35 44.52 44.58 -0.73 -1.6% 970,519 44.75 25.2 +2.8% 34 88.2% 11.8%
9-Jan-2018 44.96 45.41 44.50 45.31 +0.56 +1.3% 1,438,238 45.12 24.6 -1.0% 115 72.2% 27.8%
8-Jan-2018 44.50 44.81 44.28 44.75 +0.26 +0.6% 838,820 44.64 24.8 -0.7% 200 78.5% 21.5%
5-Jan-2018 44.99 44.99 44.09 44.49 -0.40 -0.9% 1,195,402 44.45 25.0 +0.5% 58 77.6% 22.4%
4-Jan-2018 44.32 44.99 44.29 44.89 +0.73 +1.7% 2,591,687 44.76 24.9 +4.9% 951 84.0% 16.0%
3-Jan-2018 43.85 44.18 43.70 44.16 +0.30 +0.7% 1,403,048 43.97 23.7 +5.4% 750 97.3% 2.7%
2-Jan-2018 43.33 43.89 43.30 43.86 +0.79 +1.8% 936,115 43.68 22.5 -2.7% 192 88.0% 12.0%
29-Dec-2017 43.63 43.76 43.06 43.07 -0.50 -1.1% 804,548 43.33 23.1 -1.9% 25 92.0% 8.0%
28-Dec-2017 43.61 43.61 43.08 43.57 +0.11 +0.3% 906,422 43.47 23.6 -0.9% 4 100.0% 0.0%
27-Dec-2017 43.40 43.66 43.14 43.46 +0.13 +0.3% 818,641 43.49 23.8 +0.4% 32 34.4% 65.6%
26-Dec-2017 43.00 43.36 42.96 43.33 +0.18 +0.4% 462,344 43.26 23.7 -1.3% 10 100.0% 0.0%
22-Dec-2017 42.94 43.26 42.67 43.15 +0.14 +0.3% 1,318,380 43.08 24.0 -0.7% 6 100.0% 0.0%
21-Dec-2017 43.12 43.28 42.70 43.01 -0.09 -0.2% 797,838 42.95 24.1 +4.2% 53 90.6% 9.4%
20-Dec-2017 43.02 43.24 42.59 43.10 +0.44 +1.0% 1,553,662 43.05 23.2 0.0% 72 62.5% 37.5%
19-Dec-2017 42.22 43.17 42.15 42.66 +0.77 +1.8% 1,681,157 42.78 23.2 -2.0% 103 100.0% 0.0%
18-Dec-2017 41.69 42.07 41.56 41.89 +0.61 +1.5% 1,134,424 41.84 23.7 -0.6% 48 87.5% 12.5%
15-Dec-2017 40.88 41.46 40.86 41.28 +0.50 +1.2% 1,888,640 41.28 23.8 -3.1% 203 50.7% 49.3%
14-Dec-2017 41.07 41.49 40.75 40.78 -0.08 -0.2% 1,842,673 41.13 24.6 -1.0% 123 100.0% 0.0%
13-Dec-2017 41.40 41.56 40.83 40.86 -0.54 -1.3% 1,315,786 41.09 24.8 -2.4% 165 92.1% 7.9%
12-Dec-2017 42.09 42.15 41.32 41.40 -0.50 -1.2% 1,823,494 41.57 25.5 +2.8% 77 36.4% 63.6%
11-Dec-2017 41.95 41.95 41.27 41.90 +0.12 +0.3% 991,315 41.66 24.8 +2.3% 137 92.7% 7.3%
8-Dec-2017 41.61 41.85 41.37 41.78 +0.34 +0.8% 802,708 41.64 24.2 -5.1% 61 98.4% 1.6%
7-Dec-2017 40.94 41.49 40.86 41.44 +0.32 +0.8% 1,119,358 41.33 25.5 +0.3% 142 17.6% 82.4%
6-Dec-2017 41.22 41.22 40.81 41.12 -0.14 -0.3% 750,440 41.05 25.4 -1.4% 55 100.0% 0.0%
5-Dec-2017 41.29 41.58 41.17 41.26 +0.05 +0.1% 1,352,282 41.40 25.8 +1.7% 84 100.0% 0.0%
4-Dec-2017 41.40 41.67 41.19 41.21 +0.24 +0.6% 1,064,633 41.42 25.4 +2.4% 522 68.2% 31.8%
1-Dec-2017 41.00 41.14 39.70 40.97 -0.07 -0.2% 1,539,191 40.67 24.8 -3.5% 141 96.5% 3.5%
30-Nov-2017 40.33 41.35 40.23 41.04 +0.83 +2.1% 2,147,676 40.99 25.7 +3.4% 159 83.0% 17.0%
29-Nov-2017 39.90 40.30 39.75 40.21 +0.31 +0.8% 1,691,060 40.10 24.8 +2.6% 190 80.5% 19.5%
28-Nov-2017 39.37 39.98 39.19 39.90 +0.72 +1.8% 1,039,339 39.58 24.2 -4.8% 139 94.2% 5.8%
27-Nov-2017 39.14 39.43 38.83 39.18 +0.16 +0.4% 1,536,532 39.11 25.4 +7.0% 296 90.5% 9.5%
24-Nov-2017 39.79 39.94 38.94 39.02 -0.47 -1.2% 477,402 39.16 23.8 -3.0% 79 97.5% 2.5%
22-Nov-2017 39.49 39.83 39.20 39.49 +0.04 +0.1% 1,229,405 39.55 24.5 -1.9% 183 92.9% 7.1%
21-Nov-2017 39.91 40.35 39.36 39.45 -0.23 -0.6% 1,742,644 39.56 25.0 +1.2% 120 93.3% 6.7%
20-Nov-2017 39.12 39.79 39.00 39.68 +0.73 +1.9% 2,645,414 39.52 24.7 -5.2% 246 74.0% 26.0%
17-Nov-2017 40.00 40.08 38.78 38.95 -2.42 -5.8% 4,579,601 39.25 26.0 -5.2% 369 76.4% 23.6%
16-Nov-2017 41.70 42.13 41.52 41.52 -0.08 -0.2% 1,085,592 41.77 27.4 -1.4% 4,098 100.0% 0.0%
15-Nov-2017 41.97 41.97 41.15 41.45 -0.66 -1.6% 1,166,943 41.54 27.8 +1.1% 54 75.9% 24.1%
14-Nov-2017 42.22 42.22 41.72 42.11 -0.16 -0.4% 2,125,519 42.00 27.5 +5.7% 313 95.5% 4.5%
13-Nov-2017 43.07 43.26 41.97 42.27 -1.03 -2.4% 2,021,727 42.34 26.0 +10.5% 65 69.2% 30.8%
10-Nov-2017 43.00 43.57 43.00 43.30 +0.13 +0.3% 1,018,315 43.30 23.5 +1.6% 30 100.0% 0.0%
9-Nov-2017 43.67 44.13 43.13 43.17 -0.51 -1.2% 1,520,728 43.41 23.2 +3.7% 76 94.7% 5.3%
8-Nov-2017 43.62 43.88 43.24 43.68 -0.14 -0.3% 1,012,289 43.61 22.3 -0.2% 30 100.0% 0.0%
7-Nov-2017 43.75 44.15 43.62 43.82 -0.02 0.0% 1,226,549 43.82 22.4 +2.2% 30 80.0% 20.0%
6-Nov-2017 43.86 44.00 43.41 43.84 +0.16 +0.4% 1,586,881 43.76 21.9 -5.5% 48 85.4% 14.6%
3-Nov-2017 44.28 44.38 43.63 43.68 -0.40 -0.9% 2,059,661 43.98 23.2 +6.2% 93 100.0% 0.0%
2-Nov-2017 43.59 44.49 43.27 44.08 +0.32 +0.7% 2,134,102 43.99 21.8 -12.9% 175 84.6% 15.4%
1-Nov-2017 43.15 44.12 43.07 43.76 +1.27 +3.0% 3,528,162 43.71 25.0 -2.5% 2,828 98.7% 1.3%
31-Oct-2017 45.58 45.69 41.00 42.49 +0.19 +0.4% 4,754,016 42.61 25.7 -29.8% 3,305 91.6% 8.4%
30-Oct-2017 42.72 43.68 42.22 42.30 -0.64 -1.5% 4,494,294 42.92 36.6 +25.6% 3,960 47.6% 52.4%
27-Oct-2017 42.05 43.15 41.58 42.94 +1.97 +4.8% 3,053,587 42.63 29.1 +11.8% 706 94.6% 5.4%
26-Oct-2017 40.56 41.10 40.24 40.97 +0.42 +1.0% 1,925,322 40.88 26.0 -2.4% 106 72.6% 27.4%
25-Oct-2017 40.63 40.96 40.18 40.55 +0.19 +0.5% 1,902,229 40.60 26.7 +1.1% 109 90.8% 9.2%
24-Oct-2017 39.87 40.85 39.87 40.36 +0.73 +1.8% 3,222,700 40.49 26.4 +2.3% 362 85.1% 14.9%
23-Oct-2017 39.42 39.90 39.17 39.63 +0.10 +0.3% 2,307,109 39.62 25.8 -0.7% 187 80.2% 19.8%
20-Oct-2017 39.24 39.62 38.96 39.53 +0.54 +1.4% 1,411,617 39.41 26.0 -3.8% 85 94.1% 5.9%
19-Oct-2017 38.06 39.13 37.84 38.99 +0.78 +2.0% 2,282,294 38.71 27.0 -0.9% 101 80.2% 19.8%
18-Oct-2017 37.51 38.40 37.20 38.21 +0.68 +1.8% 1,941,687 38.09 27.2 +6.3% 24 95.8% 4.2%
17-Oct-2017 37.54 37.86 37.30 37.53 -0.09 -0.2% 1,184,690 37.61 25.6 -2.6% 36 72.2% 27.8%
16-Oct-2017 37.62 37.66 37.29 37.62 +0.21 +0.6% 964,539 37.52 26.3 +0.7% 37 100.0% 0.0%
13-Oct-2017 37.08 37.52 36.92 37.41 +0.47 +1.3% 869,891 37.38 26.1 +6.4% 86 100.0% 0.0%
12-Oct-2017 36.40 37.23 36.06 36.94 -0.27 -0.7% 1,040,519 36.87 24.5 +1.1% 157 61.8% 38.2%
11-Oct-2017 37.46 37.55 37.12 37.21 -0.18 -0.5% 989,354 37.30 24.3 +3.8% 2 0.0% 100.0%
10-Oct-2017 37.15 37.39 36.92 37.39 +0.47 +1.3% 1,272,814 37.21 23.4 -3.0% 29 79.3% 20.7%
9-Oct-2017 36.68 37.08 36.68 36.92 +0.14 +0.4% 892,711 36.94 24.1 -0.2% 9 88.9% 11.1%
6-Oct-2017 36.75 37.15 36.65 36.78 -0.03 -0.1% 865,217 36.82 24.1 -1.2% 3,011 99.7% 0.3%
5-Oct-2017 37.11 37.24 36.65 36.81 -0.27 -0.7% 827,439 36.93 24.4 -0.3% 28 92.9% 7.1%
4-Oct-2017 36.70 37.25 36.62 37.08 +0.39 +1.1% 1,831,964 37.07 24.5 0.0% 33 100.0% 0.0%
3-Oct-2017 37.38 37.59 36.59 36.69 -0.58 -1.6% 4,165,375 36.87 24.5 +0.2% 243 87.2% 12.8%
2-Oct-2017 37.62 37.72 37.21 37.27 -0.26 -0.7% 1,155,255 37.36 24.5 +6.2% 1,512 99.9% 0.1%
29-Sep-2017 37.24 37.97 37.15 37.53 +0.31 +0.8% 1,796,837 37.68 23.0 -1.4% 136 97.8% 2.2%
28-Sep-2017 37.04 37.27 36.75 37.22 +0.04 +0.1% 1,223,581 37.06 23.3 +5.0% 113 100.0% 0.0%
27-Sep-2017 36.64 37.52 36.56 37.18 +0.84 +2.3% 2,458,454 37.17 22.2 -0.3% 1,633 99.4% 0.6%
26-Sep-2017 36.32 36.76 36.03 36.34 +0.19 +0.5% 1,389,777 36.48 22.3 -2.7% 93 91.4% 8.6%
25-Sep-2017 35.65 36.30 35.65 36.15 +0.48 +1.3% 1,863,806 36.07 22.9 +3.4% 979 100.0% 0.0%
22-Sep-2017 34.93 35.73 34.63 35.67 +0.79 +2.3% 1,426,391 35.43 22.2 +5.6% 7 28.6% 71.4%
21-Sep-2017 35.40 35.44 34.83 34.88 -0.48 -1.4% 1,349,975 34.99 21.0 -0.9% 75 49.3% 50.7%
20-Sep-2017 35.68 35.99 35.12 35.36 -0.22 -0.6% 1,805,238 35.45 21.2 +0.4% 6 66.7% 33.3%
19-Sep-2017 35.15 35.72 35.08 35.58 +0.50 +1.4% 2,006,630 35.48 21.1 -1.0% 53 60.4% 39.6%
18-Sep-2017 34.81 35.35 34.66 35.08 +0.51 +1.5% 2,230,861 35.05 21.3 +4.0% 1,083 98.2% 1.8%
15-Sep-2017 34.48 34.79 34.32 34.57 +0.07 +0.2% 1,994,032 34.53 20.5 -1.0% 11 36.4% 63.6%
14-Sep-2017 34.45 34.75 34.26 34.50 -0.05 -0.1% 1,408,782 34.52 20.7 -1.9% 33 78.8% 21.2%
13-Sep-2017 34.63 34.72 34.37 34.55 -0.07 -0.2% 950,155 34.57 21.1 -2.0% 0 0.0% 0.0%
12-Sep-2017 33.89 34.65 33.83 34.62 +0.89 +2.6% 1,790,473 34.44 21.5 -9.6% 8 100.0% 0.0%
11-Sep-2017 33.66 34.36 33.49 33.73 +0.24 +0.7% 3,080,980 33.92 23.9 -1.2% 46 26.1% 73.9%
8-Sep-2017 33.04 33.72 32.93 33.49 +0.29 +0.9% 2,148,642 33.40 24.1 +8.1% 13 0.0% 100.0%
7-Sep-2017 33.65 33.80 32.99 33.20 -0.50 -1.5% 2,683,948 33.33 22.3 -10.8% 16 6.3% 93.8%
6-Sep-2017 34.00 34.05 33.58 33.70 -0.17 -0.5% 3,427,958 33.83 25.0 +3.4% 1 100.0% 0.0%
5-Sep-2017 34.21 34.58 33.71 33.87 -1.17 -3.3% 3,523,286 34.03 24.2 +8.7% 131 62.6% 37.4%
1-Sep-2017 34.90 35.17 34.85 35.04 +0.31 +0.9% 1,059,281 35.04 22.3 +5.7% 1 100.0% 0.0%
31-Aug-2017 34.63 34.75 34.30 34.73 +0.22 +0.6% 2,171,375 34.56 21.1 -0.9% 100 55.0% 45.0%
30-Aug-2017 35.24 35.27 33.37 34.51 -1.13 -3.2% 3,616,607 34.30 21.3 +4.1% 116 23.3% 76.7%
29-Aug-2017 35.09 35.85 35.08 35.64 +0.24 +0.7% 1,134,001 35.68 20.4 +0.4% 4 25.0% 75.0%
28-Aug-2017 35.19 35.48 35.04 35.40 +0.45 +1.3% 1,794,196 35.32 20.4 -0.7% 45 57.8% 42.2%
25-Aug-2017 35.39 35.53 34.86 34.95 -0.30 -0.9% 1,545,930 35.03 20.5 -1.7% 26 69.2% 30.8%
24-Aug-2017 35.82 35.82 35.24 35.25 -0.47 -1.3% 1,063,114 35.40 20.8 +3.4% 3 100.0% 0.0%
23-Aug-2017 35.52 36.01 35.44 35.72 -0.01 0.0% 825,222 35.83 20.1 -2.9% 8 100.0% 0.0%
22-Aug-2017 35.60 35.82 35.33 35.73 +0.18 +0.5% 1,284,248 35.60 20.8 -4.2% 42 69.0% 31.0%
21-Aug-2017 35.00 35.60 35.00 35.55 +0.52 +1.5% 1,943,970 35.39 21.7 +0.2% 126 73.0% 27.0%
18-Aug-2017 34.56 35.29 34.50 35.03 +0.36 +1.0% 2,843,449 35.00 21.6 +2.2% 96 46.9% 53.1%
17-Aug-2017 35.18 35.23 34.60 34.67 -0.79 -2.2% 3,526,375 34.86 21.2 +1.2% 58 89.7% 10.3%
16-Aug-2017 37.28 37.34 35.59 35.61 -1.72 -4.6% 2,493,945 36.14 20.9 +24.9% 69 87.0% 13.0%
15-Aug-2017 37.51 37.53 37.13 37.18 -0.02 -0.1% 1,087,766 37.28 16.7 -19.7% 7 100.0% 0.0%
14-Aug-2017 37.03 37.28 36.78 37.20 +0.63 +1.7% 1,672,655 37.11 20.8 -6.6% 11 100.0% 0.0%
11-Aug-2017 36.88 37.20 36.49 36.57 -0.47 -1.3% 1,488,383 36.72 22.3 +5.4% 5 100.0% 0.0%
10-Aug-2017 37.74 37.95 37.02 37.04 -0.97 -2.6% 1,040,120 37.31 21.2 +3.8% 13 100.0% 0.0%
9-Aug-2017 38.19 38.35 37.87 38.01 -0.29 -0.8% 869,032 38.04 20.4 +2.2% 160 100.0% 0.0%
8-Aug-2017 37.71 38.61 37.63 38.30 +0.60 +1.6% 1,401,579 38.31 19.9 -1.3% 30 100.0% 0.0%
7-Aug-2017 38.00 38.27 37.61 37.70 -0.34 -0.9% 1,765,454 37.91 20.2 +8.3% 12 100.0% 0.0%
4-Aug-2017 37.91 38.44 37.80 38.04 +0.25 +0.7% 852,856 38.19 18.6 -7.9% 70 97.1% 2.9%
3-Aug-2017 37.97 38.05 37.57 37.79 -0.14 -0.4% 1,256,043 37.79 20.2 +2.0% 35 100.0% 0.0%
2-Aug-2017 37.71 38.13 37.54 37.93 +0.14 +0.4% 3,137,845 37.79 19.8 +0.4% 404 92.8% 7.2%
1-Aug-2017 39.23 40.25 35.86 37.79 -0.01 0.0% 6,247,200 37.53 19.8 -33.3% 3,222 94.2% 5.8%
31-Jul-2017 37.89 38.44 37.63 37.80 +0.16 +0.4% 2,422,407 37.98 29.6 +6.9% 1,611 93.9% 6.1%
28-Jul-2017 37.22 37.93 37.22 37.64 +0.35 +0.9% 2,046,702 37.69 27.7 +1.4% 149 97.3% 2.7%
27-Jul-2017 37.03 37.35 36.78 37.29 +0.25 +0.7% 982,166 37.16 27.3 +1.1% 355 100.0% 0.0%
26-Jul-2017 37.16 37.26 36.92 37.04 -0.06 -0.2% 850,301 37.09 27.1 +2.1% 52 96.2% 3.8%
25-Jul-2017 37.41 37.49 36.97 37.10 -0.06 -0.2% 1,599,632 37.18 26.5 +2.1% 16 100.0% 0.0%
24-Jul-2017 37.04 37.28 36.95 37.16 +0.12 +0.3% 1,103,300 37.17 26.0 +5.9% 1 0.0% 100.0%
21-Jul-2017 36.99 37.34 36.81 37.04 +0.04 +0.1% 1,753,021 37.12 24.5 -5.7% 21 52.4% 47.6%
20-Jul-2017 37.65 37.70 36.97 37.00 -0.58 -1.5% 1,476,791 37.27 26.0 +2.7% 0 0.0% 0.0%
19-Jul-2017 37.73 37.85 37.50 37.58 -0.04 -0.1% 2,169,164 37.61 25.3 +1.8% 49 93.9% 6.1%
18-Jul-2017 38.22 38.22 37.61 37.62 -0.68 -1.8% 1,963,634 37.73 24.9 +0.5% 1 100.0% 0.0%
17-Jul-2017 38.56 38.71 38.27 38.30 -0.29 -0.8% 2,267,519 38.45 24.7 +8.7% 56 89.3% 10.7%
14-Jul-2017 38.50 38.97 38.37 38.59 +0.17 +0.4% 805,228 38.54 22.8 -2.6% 1 100.0% 0.0%
13-Jul-2017 38.61 38.77 38.41 38.42 -0.16 -0.4% 777,423 38.56 23.4 +10.9% 0 0.0% 0.0%

Wait, Before You Leave...