Are Options Traders Bullish on AM?
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
Antero Resources Midstream Llc

AM

30.05

-0.36

-1.2%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

AM Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AM 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-Sep-2018 30.50 30.50 29.96 30.05 -0.36 -1.2% 676,802 30.17 23.7 +4.2% 298 84.6% 15.4%
20-Sep-2018 30.35 30.58 30.25 30.41 +0.09 +0.3% 218,946 30.43 22.8 +3.0% 167 93.4% 6.6%
19-Sep-2018 30.57 30.57 30.21 30.32 -0.20 -0.7% 322,510 30.34 22.1 -9.0% 510 100.0% 0.0%
18-Sep-2018 29.95 30.82 29.85 30.52 +0.67 +2.2% 367,517 30.36 24.3 +5.7% 336 7.7% 92.3%
17-Sep-2018 30.00 30.16 29.75 29.85 -0.23 -0.8% 210,478 29.85 22.9 +3.9% 43 100.0% 0.0%
14-Sep-2018 30.75 30.75 29.65 30.08 -0.63 -2.1% 550,773 30.02 22.1 +1.2% 9 44.4% 55.6%
13-Sep-2018 30.19 30.71 30.09 30.71 +0.53 +1.8% 506,554 30.38 21.8 -0.5% 404 99.3% 0.7%
12-Sep-2018 30.06 30.39 29.91 30.18 +0.19 +0.6% 1,261,345 30.13 21.9 -1.1% 286 52.4% 47.6%
11-Sep-2018 29.89 30.18 29.75 29.99 +0.05 +0.2% 389,164 29.98 22.2 +0.8% 315 100.0% 0.0%
10-Sep-2018 29.68 30.06 29.68 29.94 +0.43 +1.5% 404,361 29.92 22.0 +3.9% 286 94.8% 5.2%
7-Sep-2018 29.48 29.66 29.22 29.51 -0.01 0.0% 582,172 29.46 21.2 -8.6% 26 100.0% 0.0%
6-Sep-2018 29.76 29.87 29.37 29.52 -0.25 -0.8% 507,760 29.60 23.2 +2.9% 61 6.6% 93.4%
5-Sep-2018 29.56 29.79 29.25 29.77 +0.20 +0.7% 490,050 29.54 22.5 -1.2% 1,667 99.8% 0.2%
4-Sep-2018 29.30 29.83 29.14 29.57 +0.30 +1.0% 674,135 29.43 22.8 +0.4% 241 95.0% 5.0%
31-Aug-2018 29.59 29.81 29.06 29.27 -0.47 -1.6% 591,118 29.24 22.7 +5.9% 581 91.2% 8.8%
30-Aug-2018 29.69 29.85 29.35 29.74 -0.01 0.0% 442,693 29.61 21.4 -5.7% 56 67.9% 32.1%
29-Aug-2018 29.91 30.06 29.67 29.75 -0.16 -0.5% 449,563 29.86 22.7 -3.3% 104 26.9% 73.1%
28-Aug-2018 30.41 30.74 29.86 29.91 -0.46 -1.5% 898,784 30.08 23.5 -0.2% 21 76.2% 23.8%
27-Aug-2018 30.79 30.79 30.14 30.37 -0.42 -1.4% 371,056 30.42 23.5 -1.9% 911 98.9% 1.1%
24-Aug-2018 31.13 31.18 30.60 30.79 -0.16 -0.5% 343,613 30.88 24.0 -3.4% 103 49.5% 50.5%
23-Aug-2018 31.35 31.49 30.87 30.95 -0.40 -1.3% 302,134 31.15 24.8 +6.2% 3 0.0% 100.0%
22-Aug-2018 30.85 31.42 30.80 31.35 +0.49 +1.6% 476,613 31.20 23.4 -4.3% 445 100.0% 0.0%
21-Aug-2018 31.16 31.30 30.77 30.86 -0.20 -0.6% 1,080,544 31.06 24.4 +1.4% 314 98.4% 1.6%
20-Aug-2018 30.86 31.43 30.83 31.06 +0.26 +0.8% 958,461 31.14 24.1 -2.8% 167 82.6% 17.4%
17-Aug-2018 30.40 31.12 30.28 30.80 +0.52 +1.7% 412,099 30.85 24.8 -3.3% 375 73.3% 26.7%
16-Aug-2018 30.69 30.69 29.92 30.28 -0.28 -0.9% 489,950 30.23 25.6 -0.5% 290 94.1% 5.9%
15-Aug-2018 31.00 31.11 30.14 30.56 -0.68 -2.2% 579,997 30.58 25.7 +3.9% 1,529 85.5% 14.5%
14-Aug-2018 31.29 31.80 31.21 31.24 0.00 0.0% 617,652 31.49 24.8 -3.2% 608 100.0% 0.0%
13-Aug-2018 32.16 32.27 31.17 31.24 -1.01 -3.1% 722,655 31.39 25.6 -7.7% 541 98.2% 1.8%
10-Aug-2018 32.45 33.34 32.12 32.25 -0.17 -0.5% 2,742,669 32.68 27.7 +2.1% 267 100.0% 0.0%
9-Aug-2018 31.75 32.68 31.74 32.42 +0.82 +2.6% 789,420 32.33 27.2 +7.3% 163 99.4% 0.6%
8-Aug-2018 31.10 31.85 30.75 31.60 +0.35 +1.1% 651,661 31.48 25.3 -0.7% 28 85.7% 14.3%
7-Aug-2018 31.48 31.96 30.76 31.25 -0.18 -0.6% 606,730 31.14 25.5 -0.8% 50 58.0% 42.0%
6-Aug-2018 32.23 32.46 31.34 31.43 -0.85 -2.6% 674,941 31.68 25.7 -2.0% 48 0.0% 100.0%
3-Aug-2018 33.46 33.66 32.08 32.28 -1.61 -4.8% 814,723 32.44 26.2 +13.1% 565 92.2% 7.8%
2-Aug-2018 32.70 34.18 32.43 33.89 +1.24 +3.8% 588,013 33.61 23.2 -20.1% 675 96.3% 3.7%
1-Aug-2018 32.67 33.39 32.33 32.65 +0.03 +0.1% 553,148 32.69 29.0 +26.0% 86 52.3% 47.7%
31-Jul-2018 32.22 33.15 32.10 33.04 +0.47 +1.4% 445,469 32.66 23.0 -15.0% 3,019 99.6% 0.4%
30-Jul-2018 31.85 32.24 31.85 32.16 +0.42 +1.3% 862,586 32.07 27.1 +3.5% 25 100.0% 0.0%
27-Jul-2018 32.70 32.89 31.64 31.74 -1.00 -3.1% 633,207 31.98 26.1 -3.9% 1,039 98.3% 1.7%
26-Jul-2018 31.97 32.91 31.90 32.74 +0.82 +2.6% 433,804 32.63 27.2 -3.3% 223 99.6% 0.4%
25-Jul-2018 31.53 32.04 31.31 31.92 +0.46 +1.5% 490,546 31.71 28.1 +5.5% 46 100.0% 0.0%
24-Jul-2018 32.21 32.61 31.36 31.46 -0.61 -1.9% 503,771 31.97 26.7 -3.4% 59 22.0% 78.0%
23-Jul-2018 31.80 32.16 31.79 32.07 +0.43 +1.4% 365,764 31.99 27.6 -3.7% 51 100.0% 0.0%
20-Jul-2018 31.90 32.31 31.60 31.64 -0.23 -0.7% 574,567 31.84 28.7 +5.8% 227 55.5% 44.5%
19-Jul-2018 31.07 32.20 31.05 31.87 +1.01 +3.3% 851,422 31.82 27.1 +3.9% 241 95.0% 5.0%
18-Jul-2018 30.06 31.07 29.78 30.86 +0.90 +3.0% 779,428 30.69 26.1 -1.7% 80 91.3% 8.8%
17-Jul-2018 29.82 30.13 29.61 29.96 +0.12 +0.4% 798,863 29.95 26.5 +0.4% 13 38.5% 61.5%
16-Jul-2018 29.91 30.10 29.76 29.84 -0.17 -0.6% 466,286 29.89 26.4 +4.0% 13 0.0% 100.0%
13-Jul-2018 30.17 30.21 29.69 30.01 -0.13 -0.4% 359,139 29.96 25.4 -2.0% 50 40.0% 60.0%
12-Jul-2018 29.87 30.23 29.70 30.14 +0.33 +1.1% 496,972 30.05 25.9 -0.4% 8 0.0% 100.0%
11-Jul-2018 30.24 30.28 29.68 29.81 -0.54 -1.8% 326,675 29.96 26.0 -3.3% 24 12.5% 87.5%
10-Jul-2018 30.91 31.03 30.33 30.35 -0.49 -1.6% 373,187 30.70 26.9 +8.0% 87 1.1% 98.9%
9-Jul-2018 30.21 30.99 29.93 30.84 +0.78 +2.6% 341,255 30.71 24.9 -9.3% 78 98.7% 1.3%
6-Jul-2018 30.01 30.28 29.86 30.06 +0.07 +0.2% 311,643 30.15 27.5 +3.3% 43 65.1% 34.9%
5-Jul-2018 29.63 30.23 29.60 29.99 +0.54 +1.8% 350,483 30.03 26.6 +0.8% 62 96.8% 3.2%
3-Jul-2018 29.24 29.58 29.22 29.45 +0.38 +1.3% 213,555 29.42 26.4 +3.2% 311 99.7% 0.3%
2-Jul-2018 29.39 29.53 28.98 29.07 -0.45 -1.5% 437,290 29.23 25.5 +0.8% 4 0.0% 100.0%
29-Jun-2018 29.82 29.92 29.07 29.52 -0.21 -0.7% 566,463 29.43 25.3 -2.6% 337 88.1% 11.9%
28-Jun-2018 29.86 30.08 29.34 29.73 -0.12 -0.4% 471,026 29.74 26.0 +1.6% 53 84.9% 15.1%
27-Jun-2018 30.91 31.03 29.83 29.85 -0.97 -3.1% 924,979 30.07 25.6 +0.6% 24 16.7% 83.3%
26-Jun-2018 30.45 30.96 30.11 30.82 +0.49 +1.6% 363,051 30.56 25.5 +0.6% 7 0.0% 100.0%
25-Jun-2018 30.67 30.72 30.20 30.33 -0.43 -1.4% 266,987 30.38 25.3 +6.9% 341 94.7% 5.3%
22-Jun-2018 30.94 31.51 30.69 30.76 +0.18 +0.6% 432,444 31.10 23.7 -6.6% 44 90.9% 9.1%
21-Jun-2018 30.78 30.78 30.28 30.58 -0.16 -0.5% 373,706 30.58 25.4 +6.8% 2 0.0% 100.0%
20-Jun-2018 30.52 30.79 30.21 30.74 +0.44 +1.5% 382,378 30.62 23.8 -3.4% 6 100.0% 0.0%
19-Jun-2018 30.34 30.55 30.17 30.30 -0.22 -0.7% 448,803 30.40 24.6 -2.8% 2 100.0% 0.0%
18-Jun-2018 30.34 30.72 30.21 30.52 +0.20 +0.7% 474,035 30.51 25.3 +4.0% 106 99.1% 0.9%
15-Jun-2018 30.77 30.77 30.12 30.32 -0.55 -1.8% 699,460 30.32 24.3 -1.4% 636 63.7% 36.3%
14-Jun-2018 31.02 31.22 30.82 30.87 -0.02 -0.1% 376,247 31.04 24.7 +0.7% 121 43.8% 56.2%
13-Jun-2018 31.46 31.51 30.68 30.89 -0.58 -1.8% 556,704 30.93 24.5 +0.4% 151 84.1% 15.9%
12-Jun-2018 31.34 31.68 31.10 31.47 +0.21 +0.7% 520,312 31.48 24.4 -2.4% 14 28.6% 71.4%
11-Jun-2018 30.90 31.34 30.58 31.26 +0.42 +1.4% 691,049 30.96 25.0 +3.7% 503 100.0% 0.0%
8-Jun-2018 31.47 31.47 30.53 30.84 -0.62 -2.0% 763,031 30.99 24.1 +11.5% 100 26.0% 74.0%
7-Jun-2018 31.02 31.58 30.98 31.46 +0.30 +1.0% 557,621 31.31 21.6 -5.5% 255 99.6% 0.4%
6-Jun-2018 31.02 31.21 30.85 31.16 +0.10 +0.3% 782,502 31.03 22.9 -0.4% 40 50.0% 50.0%
5-Jun-2018 31.22 31.38 30.71 31.06 -0.14 -0.4% 667,491 31.01 23.0 -8.8% 449 84.4% 15.6%
4-Jun-2018 31.07 31.40 30.92 31.20 +0.22 +0.7% 765,382 31.18 25.2 +3.4% 122 100.0% 0.0%
1-Jun-2018 30.26 31.05 30.25 30.98 +0.73 +2.4% 369,132 30.76 24.4 +2.4% 284 68.0% 32.0%
31-May-2018 29.70 30.36 29.53 30.25 +0.49 +1.6% 621,868 30.13 23.8 +2.5% 649 91.4% 8.6%
30-May-2018 28.84 29.81 28.82 29.76 +1.05 +3.7% 1,906,696 29.48 23.2 -8.0% 168 87.5% 12.5%
29-May-2018 28.78 29.10 28.61 28.71 -0.16 -0.6% 775,392 28.88 25.2 +3.2% 0 0.0% 0.0%
25-May-2018 28.68 29.04 28.27 28.87 -0.24 -0.8% 638,033 28.77 24.4 -1.3% 26 92.3% 7.7%
24-May-2018 29.70 29.91 29.05 29.11 -0.67 -2.2% 892,398 29.45 24.7 +18.2% 331 9.1% 90.9%
23-May-2018 29.22 30.00 29.10 29.78 +0.36 +1.2% 656,047 29.60 20.9 -10.1% 21 100.0% 0.0%
22-May-2018 29.37 29.72 29.25 29.42 +0.18 +0.6% 980,770 29.53 23.3 +10.3% 234 93.6% 6.4%
21-May-2018 28.26 29.45 28.05 29.24 +1.08 +3.8% 709,245 28.92 21.1 -15.3% 250 84.0% 16.0%
18-May-2018 28.03 28.38 27.96 28.16 +0.19 +0.7% 604,386 28.17 24.9 +1.6% 80 78.8% 21.3%
17-May-2018 27.77 28.45 27.65 27.97 +0.32 +1.2% 404,761 28.15 24.5 +1.6% 47 76.6% 23.4%
16-May-2018 27.25 27.75 27.25 27.65 +0.40 +1.5% 197,666 27.57 24.2 -7.0% 23 100.0% 0.0%
15-May-2018 27.60 27.74 27.22 27.25 -0.47 -1.7% 891,973 27.49 26.0 +16.3% 27 25.9% 74.1%
14-May-2018 26.92 27.86 26.84 27.72 +0.90 +3.4% 260,404 27.50 22.3 -15.4% 170 100.0% 0.0%
11-May-2018 27.10 27.31 26.69 26.82 -0.23 -0.9% 208,774 26.99 26.4 +2.4% 38 94.7% 5.3%
10-May-2018 27.10 27.40 27.02 27.05 +0.07 +0.3% 235,187 27.21 25.8 -8.1% 15 93.3% 6.7%
9-May-2018 26.88 27.25 26.84 26.98 +0.24 +0.9% 261,637 27.07 28.1 +3.1% 7 14.3% 85.7%
8-May-2018 26.55 26.85 25.92 26.74 +0.12 +0.5% 339,244 26.44 27.2 -0.5% 0 0.0% 0.0%
7-May-2018 26.51 27.04 26.51 26.62 +0.21 +0.8% 191,961 26.83 27.4 -1.8% 82 68.3% 31.7%
4-May-2018 25.66 26.47 25.65 26.41 +0.65 +2.5% 242,843 26.07 27.9 +0.4% 40 47.5% 52.5%
3-May-2018 26.42 26.43 25.70 25.76 -0.66 -2.5% 350,965 26.07 27.7 +4.9% 1 0.0% 100.0%
2-May-2018 26.80 26.96 26.33 26.42 -0.14 -0.5% 342,247 26.66 26.4 -4.1% 47 4.3% 95.7%
1-May-2018 26.81 27.06 26.67 26.95 -0.25 -0.9% 273,504 26.88 27.6 -2.8% 177 98.3% 1.7%
30-Apr-2018 26.66 26.88 26.41 26.81 -0.01 0.0% 333,644 26.67 28.4 +1.7% 9 66.7% 33.3%
27-Apr-2018 26.23 26.94 26.03 26.82 +0.54 +2.1% 522,345 26.63 27.9 +0.6% 7 42.9% 57.1%
26-Apr-2018 26.46 27.01 25.64 26.28 +0.34 +1.3% 455,363 26.26 27.7 -9.4% 31 32.3% 67.7%
25-Apr-2018 25.71 25.96 25.54 25.94 +0.17 +0.7% 263,597 25.79 30.6 +4.1% 12 91.7% 8.3%
24-Apr-2018 26.51 26.51 25.51 25.77 -0.63 -2.4% 370,371 25.88 29.4 +3.8% 51 66.7% 33.3%
23-Apr-2018 26.48 26.83 26.17 26.40 +0.10 +0.4% 848,890 26.51 28.3 -4.4% 28 14.3% 85.7%
20-Apr-2018 27.04 27.04 26.21 26.30 -0.70 -2.6% 555,811 26.74 29.6 +15.2% 51 39.2% 60.8%
19-Apr-2018 27.30 27.46 26.64 27.00 -0.17 -0.6% 439,299 27.02 25.7 -4.1% 54 100.0% 0.0%
18-Apr-2018 27.05 27.29 26.78 27.17 +0.25 +0.9% 602,722 27.00 26.8 -6.8% 131 2.3% 97.7%
17-Apr-2018 26.94 27.64 26.73 26.92 +0.15 +0.6% 838,771 27.00 28.8 -4.1% 257 55.6% 44.4%
16-Apr-2018 25.23 26.80 24.94 26.77 +1.69 +6.7% 717,399 26.35 30.0 -1.2% 111 9.0% 91.0%
13-Apr-2018 24.69 25.32 24.55 25.08 +0.43 +1.7% 565,417 24.97 30.4 -3.1% 50 0.0% 100.0%
12-Apr-2018 25.46 25.67 24.56 24.65 -0.66 -2.6% 777,334 24.97 31.4 +2.3% 229 0.0% 100.0%
11-Apr-2018 24.90 25.50 24.84 25.31 +0.37 +1.5% 801,080 25.26 30.7 -1.0% 384 15.1% 84.9%
10-Apr-2018 24.56 25.13 24.44 24.94 +0.62 +2.5% 633,600 24.90 31.0 +2.8% 20 100.0% 0.0%
9-Apr-2018 24.59 25.00 24.20 24.32 -0.39 -1.6% 774,879 24.64 30.1 -3.1% 31 77.4% 22.6%
6-Apr-2018 25.35 25.42 24.32 24.71 -0.70 -2.8% 473,743 24.72 31.1 +7.3% 236 78.8% 21.2%
5-Apr-2018 25.13 25.76 25.03 25.41 +0.31 +1.2% 393,173 25.50 29.0 -5.0% 86 17.4% 82.6%
4-Apr-2018 24.96 25.22 24.75 25.10 -0.11 -0.4% 186,598 25.05 30.5 +0.9% 29 86.2% 13.8%
3-Apr-2018 25.50 25.54 24.78 25.21 -0.28 -1.1% 779,430 25.19 30.2 +2.6% 19 47.4% 52.6%
2-Apr-2018 25.77 25.77 25.07 25.49 -0.40 -1.5% 450,673 25.38 29.5 +0.6% 14 100.0% 0.0%
29-Mar-2018 25.56 26.04 25.36 25.89 +0.42 +1.6% 492,832 25.83 29.3 -2.5% 15 33.3% 66.7%
28-Mar-2018 24.86 25.62 24.59 25.47 +0.48 +1.9% 582,600 25.26 30.0 +2.0% 128 6.3% 93.8%
27-Mar-2018 25.37 25.73 24.88 24.99 -0.17 -0.7% 490,943 25.34 29.5 +2.7% 3 66.7% 33.3%
26-Mar-2018 25.21 25.49 24.70 25.16 +0.11 +0.4% 641,596 25.01 28.7 -7.3% 689 50.5% 49.5%
23-Mar-2018 25.26 25.55 24.76 25.05 -0.26 -1.0% 563,817 24.99 30.9 +2.2% 28 21.4% 78.6%
22-Mar-2018 25.72 25.84 25.26 25.31 -0.56 -2.2% 635,593 25.54 30.2 +0.7% 30 33.3% 66.7%
21-Mar-2018 25.42 25.94 25.00 25.87 +0.44 +1.7% 639,414 25.51 30.0 +0.4% 457 55.8% 44.2%
20-Mar-2018 25.59 25.69 24.91 25.43 -0.09 -0.4% 505,855 25.23 29.9 +3.1% 212 4.7% 95.3%
19-Mar-2018 26.53 26.56 25.19 25.52 -0.97 -3.7% 704,537 25.47 29.0 +2.8% 417 11.3% 88.7%
16-Mar-2018 26.33 26.94 26.09 26.49 +0.23 +0.9% 698,306 26.56 28.2 -4.2% 186 97.8% 2.2%
15-Mar-2018 26.88 27.10 25.11 26.26 -0.59 -2.2% 1,435,569 26.05 29.5 +8.1% 342 17.8% 82.2%
14-Mar-2018 27.28 27.30 26.72 26.85 -0.45 -1.6% 447,742 26.91 27.3 -1.0% 63 88.9% 11.1%
13-Mar-2018 27.57 27.71 27.16 27.30 -0.22 -0.8% 352,203 27.30 27.5 -0.6% 17 100.0% 0.0%
12-Mar-2018 27.10 27.56 27.06 27.52 +0.49 +1.8% 351,339 27.39 27.7 -0.8% 262 95.4% 4.6%
9-Mar-2018 27.15 27.25 26.98 27.03 +0.05 +0.2% 486,333 27.09 27.9 +1.7% 1,356 26.3% 73.7%
8-Mar-2018 27.17 27.27 26.64 26.98 +0.02 +0.1% 329,269 26.89 27.5 -0.4% 0 0.0% 0.0%
7-Mar-2018 26.84 27.16 26.76 26.96 +0.04 +0.1% 331,353 26.93 27.6 -9.4% 9 100.0% 0.0%
6-Mar-2018 27.06 27.29 26.77 26.92 +0.02 +0.1% 402,249 26.96 30.5 +1.1% 4 50.0% 50.0%
5-Mar-2018 26.37 27.04 26.37 26.90 +0.58 +2.2% 609,464 26.74 30.1 -0.2% 130 35.4% 64.6%
2-Mar-2018 26.27 26.44 25.92 26.32 -0.03 -0.1% 560,254 26.31 30.2 -1.2% 108 100.0% 0.0%
1-Mar-2018 26.12 26.81 26.09 26.35 +0.24 +0.9% 377,983 26.53 30.6 +4.9% 136 99.3% 0.7%
28-Feb-2018 26.40 26.67 26.11 26.11 -0.14 -0.5% 1,674,659 26.33 29.2 +1.1% 79 70.9% 29.1%
27-Feb-2018 26.44 26.56 26.24 26.25 -0.05 -0.2% 551,240 26.38 28.8 -3.5% 123 82.9% 17.1%
26-Feb-2018 26.66 26.85 26.20 26.30 -0.19 -0.7% 838,009 26.35 29.9 -0.2% 59 49.2% 50.8%
23-Feb-2018 26.18 26.58 25.85 26.49 +0.44 +1.7% 747,518 26.22 29.9 -3.0% 262 89.7% 10.3%
22-Feb-2018 26.58 26.66 26.00 26.05 -0.37 -1.4% 544,988 26.26 30.9 -5.1% 503 2.8% 97.2%
21-Feb-2018 26.98 26.99 26.41 26.42 -0.59 -2.2% 813,702 26.60 32.5 -3.1% 313 94.6% 5.4%
20-Feb-2018 27.70 27.98 26.80 27.01 -0.69 -2.5% 706,131 27.17 33.5 +9.7% 105 81.0% 19.0%
16-Feb-2018 27.51 27.80 27.10 27.70 +0.02 +0.1% 1,004,012 27.59 30.6 -3.6% 42 100.0% 0.0%
15-Feb-2018 27.80 27.92 27.19 27.68 -0.20 -0.7% 844,176 27.55 31.7 +5.7% 108 40.7% 59.3%
14-Feb-2018 28.49 28.49 27.77 27.88 -0.37 -1.3% 714,217 28.11 30.0 -10.2% 231 65.4% 34.6%
13-Feb-2018 27.96 28.31 27.47 28.25 +0.20 +0.7% 666,422 28.14 33.4 +2.2% 32 93.8% 6.3%
12-Feb-2018 28.07 28.24 27.60 28.05 +0.30 +1.1% 628,833 27.88 32.7 -11.2% 41 9.8% 90.2%
9-Feb-2018 28.07 28.07 26.95 27.75 -0.03 -0.1% 877,660 27.39 36.8 -9.2% 72 0.0% 100.0%
8-Feb-2018 29.19 29.45 27.69 27.78 -1.43 -4.9% 540,123 28.52 40.5 +25.8% 229 98.3% 1.7%
7-Feb-2018 29.82 30.53 29.15 29.21 -0.77 -2.6% 430,669 29.67 32.2 -1.7% 24 12.5% 87.5%
6-Feb-2018 28.66 30.24 28.56 29.98 +0.75 +2.6% 337,879 29.47 32.8 -3.2% 86 7.0% 93.0%
5-Feb-2018 29.26 29.85 28.77 29.23 -0.33 -1.1% 364,068 29.45 33.9 +15.5% 8 100.0% 0.0%
2-Feb-2018 29.74 30.28 29.22 29.56 -0.46 -1.5% 525,609 29.79 29.3 +1.1% 325 58.2% 41.8%
1-Feb-2018 30.40 30.60 29.67 30.02 -0.40 -1.3% 848,606 30.02 29.0 -3.6% 651 69.1% 30.9%
31-Jan-2018 30.88 31.01 29.82 30.42 -0.24 -0.8% 541,906 30.30 30.1 +3.6% 437 51.5% 48.5%
30-Jan-2018 31.95 32.02 30.48 31.02 -1.48 -4.6% 837,089 30.96 29.0 +14.4% 2,774 88.4% 11.6%
29-Jan-2018 33.00 33.12 32.01 32.13 -1.00 -3.0% 313,761 32.33 25.4 -0.8% 180 94.4% 5.6%
26-Jan-2018 33.34 33.34 32.94 33.13 -0.03 -0.1% 221,264 33.14 25.6 +8.5% 120 100.0% 0.0%
25-Jan-2018 33.16 33.37 32.79 33.16 +0.22 +0.7% 296,021 33.11 23.6 +20.2% 98 38.8% 61.2%
24-Jan-2018 33.06 33.41 32.86 32.94 -0.05 -0.2% 486,248 33.09 19.6 -12.0% 275 96.4% 3.6%
23-Jan-2018 32.75 33.17 32.60 32.99 +0.21 +0.6% 421,412 32.99 22.3 +26.6% 318 91.8% 8.2%
22-Jan-2018 31.67 32.86 31.67 32.78 +1.08 +3.4% 472,758 32.49 17.6 -26.8% 104 97.1% 2.9%
19-Jan-2018 31.49 31.74 31.34 31.70 +0.19 +0.6% 361,196 31.56 24.1 +1.7% 54 72.2% 27.8%
18-Jan-2018 30.98 31.80 30.82 31.51 +0.56 +1.8% 598,256 31.50 23.7 -0.6% 55 78.2% 21.8%
17-Jan-2018 31.90 32.00 30.71 30.95 -0.80 -2.5% 353,352 31.04 23.8 -2.6% 86 29.1% 70.9%
16-Jan-2018 31.99 32.17 31.66 31.75 0.00 0.0% 489,638 31.91 24.4 +4.9% 386 98.2% 1.8%
12-Jan-2018 31.59 31.85 31.19 31.75 +0.30 +1.0% 438,289 31.53 23.3 +0.3% 45 68.9% 31.1%
11-Jan-2018 31.16 31.70 30.78 31.45 +0.41 +1.3% 947,445 31.31 23.2 +5.6% 55 54.5% 45.5%
10-Jan-2018 30.86 31.08 30.40 31.04 +0.11 +0.4% 1,141,569 30.80 22.0 +1.1% 137 100.0% 0.0%
9-Jan-2018 30.88 31.09 30.73 30.93 +0.10 +0.3% 289,642 30.94 21.8 -3.6% 10 100.0% 0.0%
8-Jan-2018 30.68 30.91 30.47 30.83 +0.15 +0.5% 456,932 30.77 22.6 +1.1% 38 18.4% 81.6%
5-Jan-2018 30.39 30.74 30.00 30.68 +0.43 +1.4% 433,052 30.47 22.3 -0.1% 43 100.0% 0.0%
4-Jan-2018 29.94 30.34 29.89 30.25 +0.46 +1.5% 463,596 30.14 22.3 +1.8% 50 100.0% 0.0%
3-Jan-2018 29.39 29.89 29.12 29.79 +0.59 +2.0% 567,637 29.59 22.0 -2.8% 161 78.3% 21.7%
2-Jan-2018 29.42 29.53 29.05 29.20 +0.16 +0.6% 427,344 29.22 22.6 -0.5% 240 90.4% 9.6%
29-Dec-2017 28.85 29.22 28.63 29.04 +0.22 +0.8% 329,701 29.04 22.7 -3.5% 10 100.0% 0.0%
28-Dec-2017 28.66 28.93 28.54 28.82 +0.24 +0.8% 560,177 28.73 23.5 +7.0% 55 81.8% 18.2%
27-Dec-2017 29.00 29.13 28.48 28.58 -0.45 -1.6% 259,081 28.71 22.0 -5.6% 20 0.0% 100.0%
26-Dec-2017 29.17 29.36 28.99 29.03 -0.15 -0.5% 603,722 29.16 23.3 +2.7% 109 96.3% 3.7%
22-Dec-2017 28.68 29.18 28.66 29.18 +0.43 +1.5% 420,218 29.01 22.7 -3.9% 51 98.0% 2.0%
21-Dec-2017 28.85 29.26 28.45 28.75 -0.20 -0.7% 542,401 28.82 23.6 +4.3% 11 100.0% 0.0%
20-Dec-2017 29.20 29.29 28.40 28.95 -0.18 -0.6% 693,244 28.85 22.6 -2.0% 438 99.8% 0.2%
19-Dec-2017 29.90 30.19 29.08 29.13 -0.69 -2.3% 343,767 29.64 23.1 +6.4% 56 53.6% 46.4%
18-Dec-2017 29.55 30.44 29.53 29.82 +0.36 +1.2% 1,230,202 29.96 21.7 +0.1% 407 93.6% 6.4%
15-Dec-2017 29.40 29.55 29.18 29.46 +0.12 +0.4% 2,134,852 29.31 21.7 -7.0% 536 10.1% 89.9%
14-Dec-2017 28.77 29.60 28.77 29.34 +0.40 +1.4% 1,346,614 29.36 23.3 +1.3% 511 84.3% 15.7%
13-Dec-2017 28.45 29.18 28.32 28.94 +0.38 +1.3% 658,637 28.77 23.0 -5.9% 18 100.0% 0.0%
12-Dec-2017 29.08 29.39 28.39 28.56 -0.52 -1.8% 500,179 28.74 24.5 +11.7% 10 100.0% 0.0%
11-Dec-2017 28.73 29.31 28.55 29.08 +0.45 +1.6% 427,198 28.95 21.9 -13.0% 64 6.3% 93.8%
8-Dec-2017 28.66 28.74 28.27 28.63 +0.13 +0.5% 443,688 28.58 25.2 +6.4% 0 0.0% 0.0%
7-Dec-2017 28.16 28.63 27.84 28.50 +0.22 +0.8% 312,235 28.28 23.7 -8.8% 7 28.6% 71.4%
6-Dec-2017 28.48 28.55 28.14 28.28 -0.21 -0.7% 422,230 28.34 26.0 +0.1% 8 50.0% 50.0%
5-Dec-2017 27.95 28.58 27.85 28.49 +0.48 +1.7% 652,048 28.28 26.0 -3.5% 14 85.7% 14.3%
4-Dec-2017 28.81 28.89 27.88 28.01 -0.57 -2.0% 466,076 28.45 26.9 +9.6% 221 78.3% 21.7%
1-Dec-2017 27.64 28.59 27.64 28.58 +1.03 +3.7% 529,004 28.24 24.6 -0.1% 1,719 81.6% 18.4%
30-Nov-2017 26.16 27.61 26.06 27.55 +1.46 +5.6% 706,432 27.09 24.6 -12.6% 214 93.9% 6.1%
29-Nov-2017 26.13 26.24 25.75 26.09 +0.03 +0.1% 1,252,676 25.96 28.1 -2.3% 10 20.0% 80.0%
28-Nov-2017 25.72 26.11 25.72 26.06 +0.31 +1.2% 293,252 26.00 28.8 +3.2% 5 60.0% 40.0%
27-Nov-2017 26.31 26.39 25.71 25.75 -0.59 -2.2% 222,032 26.00 27.9 -1.5% 110 96.4% 3.6%
24-Nov-2017 26.47 26.63 26.25 26.34 +0.02 +0.1% 189,906 26.44 28.3 +3.4% 0 0.0% 0.0%
22-Nov-2017 26.55 26.91 26.21 26.32 -0.22 -0.8% 228,616 26.38 27.4 -4.5% 2 50.0% 50.0%
21-Nov-2017 26.83 26.93 26.50 26.54 -0.18 -0.7% 501,188 26.54 28.7 -0.7% 0 0.0% 0.0%
20-Nov-2017 26.61 26.79 25.96 26.72 +0.02 +0.1% 337,394 26.42 28.9 -3.2% 201 2.5% 97.5%
17-Nov-2017 26.60 26.74 26.09 26.70 +0.16 +0.6% 500,045 26.50 29.9 +0.3% 20 10.0% 90.0%
16-Nov-2017 26.65 26.80 26.24 26.54 +0.06 +0.2% 194,267 26.54 29.8 +1.5% 4 50.0% 50.0%
15-Nov-2017 26.19 26.61 25.74 26.48 +0.18 +0.7% 232,399 26.25 29.3 -4.3% 122 8.2% 91.8%
14-Nov-2017 26.72 26.80 26.12 26.30 -0.51 -1.9% 398,088 26.29 30.6 +14.2% 308 1.6% 98.4%
13-Nov-2017 27.26 27.42 26.81 26.81 -0.59 -2.2% 405,232 27.07 26.8 -0.5% 92 88.0% 12.0%
10-Nov-2017 27.44 27.51 27.18 27.40 -0.12 -0.4% 193,457 27.33 27.0 +0.6% 2 100.0% 0.0%
9-Nov-2017 27.80 28.16 27.37 27.52 -0.33 -1.2% 168,976 27.66 26.8 -0.5% 12 0.0% 100.0%
8-Nov-2017 28.49 28.59 27.81 27.85 -0.63 -2.2% 296,460 28.10 26.9 +12.6% 783 3.1% 96.9%
7-Nov-2017 27.93 28.49 27.86 28.48 +0.48 +1.7% 362,153 28.21 23.9 -8.0% 20 100.0% 0.0%
6-Nov-2017 27.91 28.15 27.63 28.00 +0.22 +0.8% 402,848 27.90 26.0 +5.5% 201 48.8% 51.2%
3-Nov-2017 27.46 27.86 27.29 27.78 +0.11 +0.4% 232,045 27.68 24.7 -5.8% 0 0.0% 0.0%
2-Nov-2017 28.63 28.75 27.48 27.67 -1.41 -4.8% 637,018 27.87 26.2 +0.5% 652 8.0% 92.0%
1-Nov-2017 28.90 29.19 28.64 29.08 +0.38 +1.3% 625,163 28.93 26.0 -7.9% 271 81.9% 18.1%
31-Oct-2017 28.75 28.83 27.41 28.70 -0.05 -0.2% 696,423 28.12 28.2 +7.1% 178 62.9% 37.1%
30-Oct-2017 29.09 29.50 29.00 29.09 -0.46 -1.6% 249,368 29.23 26.4 +6.6% 127 95.3% 4.7%
27-Oct-2017 28.91 29.63 28.75 29.21 +0.40 +1.4% 300,968 29.28 24.7 -13.4% 9 100.0% 0.0%
26-Oct-2017 28.55 29.00 28.22 28.81 +0.33 +1.2% 261,553 28.68 28.5 -3.6% 17 41.2% 58.8%
25-Oct-2017 28.87 29.00 28.06 28.48 -0.39 -1.4% 722,057 28.37 29.6 +15.0% 40 67.5% 32.5%
24-Oct-2017 29.02 29.17 28.69 28.87 -0.11 -0.4% 279,248 28.87 25.7 +1.6% 130 100.0% 0.0%
23-Oct-2017 29.90 29.90 28.83 28.98 -0.90 -3.0% 619,225 29.16 25.3 +2.3% 66 84.8% 15.2%
20-Oct-2017 29.86 30.10 29.65 29.88 +0.05 +0.2% 236,312 29.83 24.8 -4.5% 865 0.2% 99.8%
19-Oct-2017 29.71 30.02 29.57 29.83 +0.02 +0.1% 207,217 29.83 25.9 +8.5% 136 89.0% 11.0%
18-Oct-2017 29.97 30.24 29.48 29.81 -0.24 -0.8% 638,723 29.78 23.9 +4.5% 210 98.1% 1.9%
17-Oct-2017 30.41 30.64 29.83 30.05 -0.37 -1.2% 543,304 30.13 22.9 -7.8% 411 89.5% 10.5%
16-Oct-2017 31.19 31.23 30.00 30.42 -0.69 -2.2% 669,479 30.29 24.8 +4.4% 265 80.4% 19.6%
13-Oct-2017 31.41 31.70 30.92 31.11 -0.28 -0.9% 201,834 31.06 23.8 -1.0% 133 96.2% 3.8%
12-Oct-2017 31.41 31.56 31.24 31.39 -0.13 -0.4% 184,714 31.42 24.0 +1.4% 62 100.0% 0.0%
11-Oct-2017 31.51 31.71 31.41 31.52 +0.01 0.0% 373,133 31.59 23.6 +4.9% 0 0.0% 0.0%
10-Oct-2017 32.00 32.20 31.42 31.51 -0.22 -0.7% 210,524 31.68 22.5 +12.1% 81 100.0% 0.0%
9-Oct-2017 31.90 31.97 31.64 31.73 -0.13 -0.4% 243,415 31.82 20.1 -9.5% 0 0.0% 0.0%
6-Oct-2017 31.88 31.95 31.72 31.86 -0.07 -0.2% 425,390 31.82 22.2 +6.9% 0 0.0% 0.0%
5-Oct-2017 31.80 31.93 31.58 31.93 +0.21 +0.7% 2,062,112 31.84 20.8 -4.2% 40 100.0% 0.0%
4-Oct-2017 31.73 31.77 31.49 31.72 -0.02 -0.1% 252,735 31.65 21.7 -4.5% 41 12.2% 87.8%
3-Oct-2017 31.63 31.77 31.49 31.74 +0.14 +0.4% 383,801 31.68 22.7 -2.0% 1,650 0.0% 100.0%
2-Oct-2017 31.46 31.65 31.33 31.60 +0.07 +0.2% 300,187 31.53 23.2 -1.6% 33 0.0% 100.0%
29-Sep-2017 31.68 31.74 31.09 31.53 +0.42 +1.4% 915,847 31.54 23.6 +4.1% 0 0.0% 0.0%
28-Sep-2017 31.30 31.50 30.85 31.11 -0.18 -0.6% 328,825 31.04 22.6 +0.2% 15 100.0% 0.0%
27-Sep-2017 31.54 31.64 31.17 31.29 -0.30 -0.9% 353,106 31.37 22.6 -4.3% 2 100.0% 0.0%
26-Sep-2017 31.87 31.88 31.43 31.59 -0.32 -1.0% 186,354 31.62 23.6 +6.4% 9 100.0% 0.0%
25-Sep-2017 31.49 31.99 31.32 31.91 +0.55 +1.8% 353,958 31.76 22.2 +0.9% 94 25.5% 74.5%
22-Sep-2017 31.17 31.38 30.81 31.36 +0.14 +0.4% 197,780 31.11 22.0 +0.5% 10 0.0% 100.0%
21-Sep-2017 31.25 31.28 30.84 31.22 -0.06 -0.2% 1,796,901 31.05 21.9 -6.2% 48 16.7% 83.3%

Wait, Before You Leave...