Are Options Traders Bullish on AMX?
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
America Movil S.A.B. De C.V. American...

AMX

16.34

-0.16

-1.0%

After Hours:

16.34

0.00

0.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

AMX Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AMX 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-Sep-2018 16.50 16.50 16.26 16.34 -0.16 -1.0% 1,198,206 16.35 27.7 +2.0% 96 29.2% 70.8%
21-Sep-2018 16.59 16.60 16.36 16.50 -0.06 -0.4% 1,680,039 16.52 27.1 -2.4% 0 0.0% 0.0%
20-Sep-2018 16.61 16.65 16.50 16.56 +0.01 +0.1% 1,124,823 16.56 27.8 +1.2% 8 100.0% 0.0%
19-Sep-2018 16.67 16.67 16.30 16.55 -0.06 -0.4% 2,509,689 16.48 27.5 +1.6% 1 100.0% 0.0%
18-Sep-2018 16.51 16.70 16.47 16.61 +0.10 +0.6% 1,876,738 16.58 27.1 -4.9% 53 41.5% 58.5%
17-Sep-2018 16.44 16.56 16.36 16.51 -0.01 -0.1% 2,331,749 16.47 28.4 +7.2% 8 25.0% 75.0%
14-Sep-2018 17.05 17.07 16.32 16.52 -0.53 -3.1% 3,870,131 16.53 26.5 +1.1% 1,558 1.0% 99.0%
13-Sep-2018 16.90 17.08 16.73 17.05 +0.20 +1.2% 3,416,333 16.96 26.2 +4.2% 38 100.0% 0.0%
12-Sep-2018 16.20 16.91 16.17 16.85 +0.65 +4.0% 4,581,794 16.60 25.2 +0.3% 827 100.0% 0.0%
11-Sep-2018 16.09 16.24 16.02 16.20 -0.06 -0.4% 3,295,035 16.11 25.1 -2.3% 133 9.8% 90.2%
10-Sep-2018 16.27 16.28 16.08 16.26 +0.04 +0.2% 2,185,020 16.18 25.7 +1.6% 29 100.0% 0.0%
7-Sep-2018 15.99 16.25 15.74 16.22 +0.14 +0.9% 1,988,141 16.02 25.3 -0.1% 65 20.0% 80.0%
6-Sep-2018 15.88 16.20 15.80 16.08 +0.28 +1.8% 1,550,682 15.99 25.3 -2.6% 38 86.8% 13.2%
5-Sep-2018 16.08 16.16 15.74 15.80 -0.43 -2.6% 2,541,351 15.89 26.0 +1.3% 278 5.0% 95.0%
4-Sep-2018 16.47 16.54 16.09 16.23 -0.54 -3.2% 1,763,915 16.27 25.7 +4.3% 787 8.4% 91.6%
31-Aug-2018 16.91 17.02 16.62 16.77 -0.12 -0.7% 2,133,801 16.80 24.6 +4.3% 26 23.1% 76.9%
30-Aug-2018 17.21 17.27 16.83 16.89 -0.50 -2.9% 1,680,613 16.98 23.6 +3.2% 56 100.0% 0.0%
29-Aug-2018 17.07 17.45 17.00 17.39 +0.24 +1.4% 1,066,281 17.30 22.9 -3.6% 9 100.0% 0.0%
28-Aug-2018 17.41 17.44 17.09 17.15 -0.21 -1.2% 1,589,908 17.22 23.7 +0.9% 54 100.0% 0.0%
27-Aug-2018 17.11 17.56 17.11 17.36 +0.32 +1.9% 1,275,587 17.40 23.5 +3.0% 526 100.0% 0.0%
24-Aug-2018 16.96 17.28 16.91 17.04 +0.20 +1.2% 2,067,522 17.08 22.8 -3.8% 444 100.0% 0.0%
23-Aug-2018 17.40 17.48 16.83 16.84 -0.65 -3.7% 2,448,585 17.07 23.7 +8.7% 1,192 91.4% 8.6%
22-Aug-2018 17.35 17.63 17.25 17.49 +0.17 +1.0% 1,923,238 17.48 21.8 +4.7% 1,375 99.8% 0.2%
21-Aug-2018 16.80 17.44 16.80 17.32 +0.55 +3.3% 2,444,844 17.23 20.8 -1.0% 123 91.1% 8.9%
20-Aug-2018 16.65 16.83 16.61 16.77 +0.15 +0.9% 991,577 16.75 21.1 -4.5% 20 100.0% 0.0%
17-Aug-2018 16.32 16.68 16.23 16.62 +0.25 +1.5% 1,555,364 16.48 22.1 -6.2% 219 2.7% 97.3%
16-Aug-2018 16.54 16.64 16.37 16.37 -0.04 -0.2% 1,400,303 16.46 23.5 -1.0% 40 100.0% 0.0%
15-Aug-2018 16.56 16.61 16.30 16.41 -0.36 -2.1% 1,658,093 16.38 23.7 +10.3% 151 0.0% 100.0%
14-Aug-2018 16.59 16.84 16.59 16.77 +0.31 +1.9% 1,474,313 16.73 21.5 -4.6% 32 75.0% 25.0%
13-Aug-2018 16.51 16.60 16.33 16.46 -0.09 -0.5% 1,815,007 16.45 22.6 0.0% 32 100.0% 0.0%
10-Aug-2018 16.77 16.79 16.42 16.55 -0.47 -2.8% 2,392,670 16.55 22.6 +6.0% 252 25.0% 75.0%
9-Aug-2018 17.50 17.57 17.02 17.02 -0.53 -3.0% 3,724,122 17.17 21.3 +1.9% 34 100.0% 0.0%
8-Aug-2018 17.41 17.64 17.38 17.55 +0.08 +0.5% 1,633,799 17.52 20.9 +2.0% 85 25.9% 74.1%
7-Aug-2018 17.02 17.50 17.02 17.47 +0.49 +2.9% 4,133,359 17.30 20.5 -0.7% 46 93.5% 6.5%
6-Aug-2018 16.93 17.02 16.86 16.98 +0.05 +0.3% 975,846 16.97 20.6 +0.4% 39 92.3% 7.7%
3-Aug-2018 16.73 17.03 16.73 16.93 +0.14 +0.8% 760,860 16.93 20.5 -3.4% 24 100.0% 0.0%
2-Aug-2018 16.81 16.88 16.74 16.79 -0.17 -1.0% 1,538,156 16.80 21.3 +0.4% 1 100.0% 0.0%
1-Aug-2018 17.12 17.19 16.94 16.96 -0.15 -0.9% 1,889,566 17.03 21.2 +2.1% 1 0.0% 100.0%
31-Jul-2018 16.93 17.31 16.93 17.11 -0.06 -0.3% 2,940,765 17.15 20.7 -1.4% 4 75.0% 25.0%
30-Jul-2018 17.08 17.45 17.00 17.17 +0.18 +1.1% 2,693,138 17.17 21.0 -1.2% 368 6.5% 93.5%
27-Jul-2018 17.04 17.21 16.74 16.99 -0.01 -0.1% 2,450,280 16.96 21.3 +3.2% 322 49.4% 50.6%
26-Jul-2018 17.05 17.23 16.98 17.00 -0.13 -0.8% 2,741,051 17.07 20.6 -1.3% 410 51.2% 48.8%
25-Jul-2018 17.08 17.26 16.99 17.13 +0.20 +1.2% 2,305,000 17.11 20.9 +5.7% 24 58.3% 41.7%
24-Jul-2018 16.83 17.08 16.76 16.93 +0.14 +0.8% 3,826,327 16.91 19.8 -3.9% 106 5.7% 94.3%
23-Jul-2018 16.68 16.83 16.58 16.79 +0.06 +0.4% 2,592,998 16.79 20.6 -5.3% 153 41.2% 58.8%
20-Jul-2018 17.15 17.15 16.63 16.73 -0.13 -0.8% 3,248,063 16.77 21.7 +3.2% 1,015 25.6% 74.4%
19-Jul-2018 17.25 17.36 16.85 16.86 -0.56 -3.2% 4,093,978 17.01 21.0 +4.7% 793 8.3% 91.7%
18-Jul-2018 17.27 17.69 17.20 17.42 +0.02 +0.1% 2,950,410 17.41 20.1 -19.3% 1,354 3.0% 97.0%
17-Jul-2018 17.63 17.67 17.39 17.40 -0.34 -1.9% 3,216,773 17.56 24.9 +3.3% 450 38.9% 61.1%
16-Jul-2018 17.53 17.75 17.53 17.74 +0.17 +1.0% 1,737,859 17.68 24.1 -9.1% 237 63.3% 36.7%
13-Jul-2018 17.61 17.76 17.55 17.57 -0.17 -1.0% 1,862,119 17.64 26.5 +0.5% 40 50.0% 50.0%
12-Jul-2018 18.00 18.00 17.60 17.74 -0.03 -0.2% 2,594,862 17.77 26.4 +1.8% 111 77.5% 22.5%
11-Jul-2018 17.64 17.83 17.43 17.77 -0.04 -0.2% 2,450,445 17.76 25.9 +1.3% 277 98.9% 1.1%
10-Jul-2018 17.70 17.90 17.66 17.81 -0.01 -0.1% 4,361,518 17.76 25.6 +1.4% 30 96.7% 3.3%
9-Jul-2018 17.67 18.11 17.55 17.98 +0.17 +1.0% 4,004,355 17.96 25.2 -6.1% 2,615 95.8% 4.2%
6-Jul-2018 17.20 17.84 17.20 17.65 +0.32 +1.8% 2,848,445 17.66 26.9 -0.5% 142 94.4% 5.6%
5-Jul-2018 16.60 17.36 16.54 17.33 +0.87 +5.3% 4,061,127 17.11 27.0 -2.3% 877 41.0% 59.0%
3-Jul-2018 16.37 16.65 16.37 16.46 +0.25 +1.5% 1,312,603 16.47 27.6 -3.4% 8 100.0% 0.0%
2-Jul-2018 16.49 16.57 16.15 16.21 -0.45 -2.7% 2,128,387 16.26 28.6 -0.1% 95 69.5% 30.5%
29-Jun-2018 16.64 16.82 16.50 16.66 -0.04 -0.2% 3,959,525 16.63 28.6 +0.4% 1,581 97.0% 3.0%
28-Jun-2018 16.45 16.74 16.38 16.70 +0.32 +2.0% 2,395,299 16.63 28.5 +1.8% 124 90.3% 9.7%
27-Jun-2018 16.40 16.55 16.30 16.38 +0.01 +0.1% 3,378,451 16.43 28.0 +0.5% 19 63.2% 36.8%
26-Jun-2018 16.46 16.65 16.23 16.37 -0.01 -0.1% 4,223,899 16.33 27.9 +1.3% 252 39.7% 60.3%
25-Jun-2018 16.34 16.54 16.06 16.38 +0.08 +0.5% 2,645,174 16.30 27.5 +2.4% 808 91.8% 8.2%
22-Jun-2018 16.11 16.35 16.02 16.30 +0.31 +1.9% 1,592,359 16.20 26.9 -2.0% 12 8.3% 91.7%
21-Jun-2018 16.06 16.17 15.92 15.99 -0.05 -0.3% 2,080,535 16.01 27.4 +2.4% 43 100.0% 0.0%
20-Jun-2018 16.23 16.23 15.90 16.04 +0.08 +0.5% 3,190,450 16.00 26.8 +2.7% 84 100.0% 0.0%
19-Jun-2018 15.84 16.06 15.77 15.96 -0.05 -0.3% 3,058,718 15.93 26.1 +2.2% 86 69.8% 30.2%
18-Jun-2018 16.02 16.07 15.80 16.01 -0.18 -1.1% 3,360,020 15.93 25.5 +11.9% 338 87.6% 12.4%
15-Jun-2018 15.93 16.19 15.83 16.19 +0.21 +1.3% 8,578,757 16.01 22.8 -6.5% 221 87.8% 12.2%
14-Jun-2018 15.65 15.99 15.55 15.98 +0.44 +2.8% 6,878,840 15.88 24.4 -0.3% 351 87.5% 12.5%
13-Jun-2018 15.39 15.70 15.37 15.54 +0.15 +1.0% 4,478,523 15.56 24.5 -3.1% 100 99.0% 1.0%
12-Jun-2018 15.31 15.43 15.29 15.39 +0.10 +0.7% 2,151,148 15.39 25.3 -5.0% 157 15.9% 84.1%
11-Jun-2018 15.30 15.35 15.13 15.29 -0.01 -0.1% 1,709,152 15.24 26.6 +10.9% 28 78.6% 21.4%
8-Jun-2018 14.91 15.35 14.85 15.30 +0.36 +2.4% 2,098,081 15.13 24.0 -1.5% 3,111 3.3% 96.7%
7-Jun-2018 15.21 15.29 14.92 14.94 -0.38 -2.5% 2,629,866 15.07 24.3 +1.0% 52 76.9% 23.1%
6-Jun-2018 15.39 15.43 15.26 15.32 +0.06 +0.4% 1,577,259 15.31 24.1 +1.6% 41 97.6% 2.4%
5-Jun-2018 15.47 15.50 15.24 15.26 -0.27 -1.7% 2,792,932 15.33 23.7 -1.0% 1,098 65.5% 34.5%
4-Jun-2018 15.87 15.87 15.48 15.53 -0.26 -1.6% 2,209,421 15.60 24.0 +2.3% 198 5.6% 94.4%
1-Jun-2018 15.63 15.83 15.54 15.79 +0.28 +1.8% 2,299,742 15.75 23.4 -4.4% 462 89.8% 10.2%
31-May-2018 15.50 15.58 15.23 15.51 -0.10 -0.6% 4,585,605 15.39 24.5 +1.9% 49 34.7% 65.3%
30-May-2018 15.81 15.90 15.54 15.61 -0.05 -0.3% 3,506,381 15.64 24.1 +1.4% 102 29.4% 70.6%
29-May-2018 15.96 16.11 15.60 15.66 -0.52 -3.2% 2,618,009 15.79 23.7 +9.4% 449 55.9% 44.1%
25-May-2018 16.36 16.43 16.13 16.18 -0.13 -0.8% 2,019,444 16.26 21.7 -1.1% 605 13.2% 86.8%
24-May-2018 16.47 16.57 16.21 16.31 -0.24 -1.5% 2,922,820 16.32 21.9 +3.6% 12 100.0% 0.0%
23-May-2018 16.07 16.60 16.07 16.55 +0.30 +1.8% 3,927,583 16.46 21.1 -1.2% 500 88.0% 12.0%
22-May-2018 16.24 16.34 16.06 16.25 +0.20 +1.2% 3,320,830 16.21 21.4 +0.9% 375 81.3% 18.7%
21-May-2018 16.45 16.45 16.01 16.05 -0.30 -1.8% 2,908,280 16.16 21.2 +1.2% 286 26.6% 73.4%
18-May-2018 16.26 16.44 16.18 16.35 -0.03 -0.2% 1,798,780 16.32 21.0 -3.2% 96 31.3% 68.8%
17-May-2018 16.83 16.83 16.35 16.38 -0.44 -2.6% 1,963,292 16.52 21.7 +6.9% 687 82.7% 17.3%
16-May-2018 16.98 16.98 16.55 16.82 -0.02 -0.1% 4,071,144 16.72 20.3 +0.1% 6 50.0% 50.0%
15-May-2018 16.73 16.91 16.67 16.84 -0.15 -0.9% 3,796,142 16.80 20.2 -2.2% 92 41.3% 58.7%
14-May-2018 17.38 17.39 16.98 16.99 -0.39 -2.2% 2,350,878 17.06 20.7 -6.2% 135 21.5% 78.5%
11-May-2018 17.50 17.50 17.23 17.38 -0.05 -0.3% 2,262,797 17.36 22.1 +2.0% 224 100.0% 0.0%
10-May-2018 17.30 17.50 17.28 17.43 +0.24 +1.4% 2,969,846 17.44 21.6 +3.4% 367 98.6% 1.4%
9-May-2018 17.46 17.46 17.05 17.19 -0.17 -1.0% 2,053,803 17.17 20.9 -3.8% 914 99.1% 0.9%
8-May-2018 17.39 17.62 17.30 17.36 -0.12 -0.7% 2,814,220 17.44 21.8 +4.4% 134 77.6% 22.4%
7-May-2018 17.74 17.78 17.40 17.48 -0.27 -1.5% 1,200,459 17.51 20.8 -0.6% 333 25.8% 74.2%
4-May-2018 17.84 17.86 17.65 17.75 -0.16 -0.9% 1,744,164 17.77 21.0 -2.2% 118 14.4% 85.6%
3-May-2018 18.00 18.10 17.59 17.91 -0.15 -0.8% 1,943,526 17.81 21.5 +2.0% 284 19.4% 80.6%
2-May-2018 18.30 18.33 18.01 18.06 -0.17 -0.9% 3,304,440 18.13 21.0 +4.7% 658 97.0% 3.0%
1-May-2018 18.42 18.44 18.02 18.23 -0.26 -1.4% 1,795,095 18.19 20.1 -5.0% 6,574 0.6% 99.4%
30-Apr-2018 18.61 18.74 18.47 18.49 -0.19 -1.0% 1,783,878 18.57 21.1 +4.8% 435 5.1% 94.9%
27-Apr-2018 18.75 18.83 18.64 18.68 +0.06 +0.3% 1,574,518 18.70 20.2 -5.9% 229 20.1% 79.9%
26-Apr-2018 18.64 18.83 18.55 18.62 -0.02 -0.1% 2,742,585 18.68 21.5 -4.7% 392 72.4% 27.6%
25-Apr-2018 18.54 18.70 18.24 18.64 -0.01 -0.1% 2,711,200 18.54 22.5 -8.5% 1,481 97.2% 2.8%
24-Apr-2018 18.98 19.04 18.48 18.65 -0.13 -0.7% 3,969,650 18.67 24.6 +2.1% 2,279 18.2% 81.8%
23-Apr-2018 19.25 19.27 18.77 18.78 -0.52 -2.7% 3,207,879 19.03 24.1 +1.1% 4,000 1.5% 98.5%
20-Apr-2018 19.46 19.50 19.10 19.30 -0.22 -1.1% 6,955,050 19.26 23.8 +2.4% 3,883 3.4% 96.6%
19-Apr-2018 19.75 19.82 19.50 19.52 -0.35 -1.8% 5,457,854 19.58 23.3 +3.9% 1,531 18.4% 81.6%
18-Apr-2018 19.85 19.91 19.81 19.87 +0.18 +0.9% 2,040,170 19.85 22.4 -2.9% 342 32.7% 67.3%
17-Apr-2018 19.52 19.76 19.40 19.69 +0.20 +1.0% 1,825,238 19.64 23.1 -7.2% 589 29.7% 70.3%
16-Apr-2018 19.71 19.73 19.47 19.49 -0.17 -0.9% 1,607,657 19.57 24.9 +4.7% 100 90.0% 10.0%
13-Apr-2018 19.59 19.72 19.56 19.66 +0.12 +0.6% 1,642,140 19.66 23.7 -1.0% 79 36.7% 63.3%
12-Apr-2018 19.58 19.71 19.47 19.54 +0.02 +0.1% 2,140,270 19.57 24.0 -1.8% 191 47.1% 52.9%
11-Apr-2018 19.66 19.66 19.38 19.52 -0.08 -0.4% 2,412,900 19.55 24.4 -2.5% 367 59.1% 40.9%
10-Apr-2018 19.63 19.77 19.50 19.60 +0.13 +0.7% 3,566,288 19.58 25.0 -2.2% 322 73.0% 27.0%
9-Apr-2018 19.48 19.69 19.45 19.47 +0.03 +0.2% 5,213,471 19.53 25.6 +3.0% 637 54.5% 45.5%
6-Apr-2018 19.41 19.54 19.32 19.44 -0.01 -0.1% 2,887,866 19.42 24.9 +3.6% 1,022 73.6% 26.4%
5-Apr-2018 19.59 19.76 19.45 19.45 -0.07 -0.4% 1,614,488 19.58 24.0 -2.0% 38 97.4% 2.6%
4-Apr-2018 19.04 19.54 19.00 19.52 +0.26 +1.3% 1,902,739 19.37 24.5 -2.3% 1,468 16.6% 83.4%
3-Apr-2018 19.09 19.31 18.96 19.26 +0.54 +2.9% 1,893,292 19.18 25.1 +0.7% 44 36.4% 63.6%
2-Apr-2018 19.11 19.15 18.65 18.72 -0.37 -1.9% 1,877,767 18.78 24.9 +8.6% 5,713 0.2% 99.8%
29-Mar-2018 18.95 19.24 18.88 19.09 +0.25 +1.3% 2,112,210 19.09 22.9 -9.7% 209 1.9% 98.1%
28-Mar-2018 19.16 19.28 18.81 18.84 -0.26 -1.4% 1,895,154 19.00 25.4 +5.0% 266 1.5% 98.5%
27-Mar-2018 19.18 19.38 19.07 19.10 -0.08 -0.4% 1,997,471 19.23 24.2 +5.3% 43 81.4% 18.6%
26-Mar-2018 18.90 19.25 18.65 19.18 +0.53 +2.8% 2,117,099 19.00 23.0 -10.6% 721 42.0% 58.0%
23-Mar-2018 19.09 19.14 18.62 18.65 -0.41 -2.2% 1,595,554 18.87 25.7 +8.4% 1,595 1.7% 98.3%
22-Mar-2018 18.82 19.21 18.81 19.06 -0.06 -0.3% 2,244,686 19.01 23.7 +1.8% 11 100.0% 0.0%
21-Mar-2018 19.09 19.32 18.95 19.12 +0.26 +1.4% 3,131,420 19.17 23.3 +3.7% 54 63.0% 37.0%
20-Mar-2018 18.92 19.00 18.83 18.86 +0.01 +0.1% 1,762,307 18.92 22.5 -2.8% 39 100.0% 0.0%
19-Mar-2018 18.80 19.01 18.59 18.85 -0.14 -0.7% 964,542 18.88 23.1 +2.6% 150 24.7% 75.3%
16-Mar-2018 19.22 19.32 18.98 18.99 -0.24 -1.2% 2,499,438 19.12 22.5 +1.3% 624 51.0% 49.0%
15-Mar-2018 19.29 19.50 19.18 19.23 -0.10 -0.5% 2,491,842 19.33 22.2 -2.3% 228 95.6% 4.4%
14-Mar-2018 19.47 19.51 19.17 19.33 -0.02 -0.1% 1,426,955 19.32 22.7 +1.8% 36 77.8% 22.2%
13-Mar-2018 19.11 19.52 19.11 19.35 +0.20 +1.0% 3,229,311 19.42 22.3 +0.5% 224 99.1% 0.9%
12-Mar-2018 19.14 19.24 19.06 19.15 +0.01 +0.1% 1,686,702 19.15 22.2 +1.7% 204 26.5% 73.5%
9-Mar-2018 18.99 19.31 18.95 19.14 +0.20 +1.1% 1,633,068 19.16 21.8 -3.7% 112 88.4% 11.6%
8-Mar-2018 18.69 18.96 18.69 18.94 +0.29 +1.6% 1,917,748 18.83 22.7 -5.5% 169 94.7% 5.3%
7-Mar-2018 18.48 18.72 18.48 18.65 +0.02 +0.1% 2,108,991 18.62 24.0 +2.1% 75 33.3% 66.7%
6-Mar-2018 19.06 19.14 18.62 18.63 -0.28 -1.5% 2,255,390 18.82 23.5 +3.1% 307 2.3% 97.7%
5-Mar-2018 18.44 19.07 18.44 18.91 +0.29 +1.6% 2,318,705 18.92 22.8 -12.1% 146 11.0% 89.0%
2-Mar-2018 18.55 18.68 18.33 18.62 -0.07 -0.4% 1,339,669 18.54 26.0 +1.4% 229 25.8% 74.2%
1-Mar-2018 18.38 18.81 18.22 18.69 +0.33 +1.8% 2,038,617 18.63 25.6 +2.5% 481 13.5% 86.5%
28-Feb-2018 19.08 19.08 18.35 18.36 -0.61 -3.2% 2,430,558 18.57 25.0 +8.3% 2,541 6.1% 93.9%
27-Feb-2018 19.09 19.17 18.84 18.97 -0.35 -1.8% 2,827,687 19.06 23.1 +1.8% 1,351 1.5% 98.5%
26-Feb-2018 19.20 19.36 19.04 19.32 +0.11 +0.6% 2,370,867 19.24 22.7 -0.2% 315 83.5% 16.5%
23-Feb-2018 19.32 19.37 19.00 19.21 0.00 0.0% 2,099,479 19.18 22.7 -7.3% 233 5.2% 94.8%
22-Feb-2018 19.09 19.30 19.07 19.21 +0.26 +1.4% 1,998,318 19.21 24.5 +0.3% 296 29.7% 70.3%
21-Feb-2018 19.10 19.26 18.95 18.95 +0.02 +0.1% 2,064,293 19.13 24.4 -5.4% 50 40.0% 60.0%
20-Feb-2018 18.95 19.16 18.84 18.93 -0.31 -1.6% 2,361,235 18.96 25.8 +5.7% 1,780 5.6% 94.4%
16-Feb-2018 18.75 19.44 18.75 19.24 -0.13 -0.7% 1,702,309 19.31 24.4 +2.2% 453 85.4% 14.6%
15-Feb-2018 19.03 19.46 18.94 19.37 +0.68 +3.6% 3,805,796 19.28 23.9 -3.3% 832 49.2% 50.8%
14-Feb-2018 17.86 18.81 17.74 18.69 +0.85 +4.8% 3,752,387 18.54 24.7 -16.6% 571 76.9% 23.1%
13-Feb-2018 17.70 17.92 17.70 17.84 +0.05 +0.3% 1,722,529 17.82 29.6 -1.3% 2,220 59.1% 40.9%
12-Feb-2018 17.79 18.09 17.58 17.79 +0.09 +0.5% 1,823,076 17.78 30.0 -14.4% 596 16.1% 83.9%
9-Feb-2018 17.67 17.72 17.00 17.70 +0.24 +1.4% 2,892,232 17.43 35.0 +3.4% 86 67.4% 32.6%
8-Feb-2018 17.97 17.97 17.44 17.46 -0.44 -2.5% 5,499,251 17.65 33.9 +8.5% 73 21.9% 78.1%
7-Feb-2018 18.26 18.56 17.90 17.90 -0.54 -2.9% 2,203,076 18.18 31.2 -4.0% 1,468 2.5% 97.5%
6-Feb-2018 17.80 18.53 17.65 18.44 +0.28 +1.5% 2,557,376 18.27 32.5 +1.9% 452 0.4% 99.6%
5-Feb-2018 18.52 18.69 17.98 18.16 -0.48 -2.6% 1,819,054 18.37 31.9 +12.4% 1,998 17.0% 83.0%
2-Feb-2018 18.96 18.96 18.55 18.64 -0.56 -2.9% 1,664,745 18.73 28.4 +7.7% 353 13.3% 86.7%
1-Feb-2018 18.69 19.32 18.59 19.20 +0.50 +2.7% 3,712,465 19.14 26.4 +1.6% 386 99.7% 0.3%
31-Jan-2018 18.78 18.78 18.52 18.70 +0.10 +0.5% 2,265,143 18.64 26.0 -4.3% 302 26.8% 73.2%
30-Jan-2018 18.56 18.73 18.40 18.60 -0.04 -0.2% 1,586,210 18.54 27.1 -0.1% 381 95.3% 4.7%
29-Jan-2018 18.83 18.84 18.61 18.64 -0.36 -1.9% 1,434,224 18.71 27.2 +2.9% 610 7.2% 92.8%
26-Jan-2018 18.90 19.00 18.64 19.00 +0.12 +0.6% 1,655,550 18.91 26.4 +2.7% 522 50.4% 49.6%
25-Jan-2018 18.99 19.18 18.76 18.88 -0.02 -0.1% 3,657,293 18.96 25.7 +2.1% 859 19.0% 81.0%
24-Jan-2018 18.43 18.93 18.43 18.90 +0.58 +3.2% 3,465,728 18.74 25.2 -2.4% 320 93.1% 6.9%
23-Jan-2018 18.31 18.36 18.00 18.32 -0.10 -0.5% 1,513,814 18.21 25.8 +3.2% 1,236 21.0% 79.0%
22-Jan-2018 18.26 18.42 18.19 18.42 +0.24 +1.3% 1,847,244 18.32 25.0 -5.8% 150 84.0% 16.0%
19-Jan-2018 18.36 18.48 18.14 18.18 -0.12 -0.7% 2,396,651 18.29 26.5 +5.5% 470 56.4% 43.6%
18-Jan-2018 17.66 18.31 17.66 18.30 +0.71 +4.0% 2,740,667 18.11 25.1 -7.0% 1,784 14.5% 85.5%
17-Jan-2018 17.42 17.80 17.42 17.59 +0.22 +1.3% 2,750,937 17.65 27.0 +6.6% 200 92.5% 7.5%
16-Jan-2018 17.43 17.64 17.35 17.37 +0.09 +0.5% 5,021,772 17.45 25.4 +2.2% 602 21.9% 78.1%
12-Jan-2018 17.05 17.48 16.92 17.28 +0.35 +2.1% 2,857,911 17.24 24.8 -0.7% 58 56.9% 43.1%
11-Jan-2018 16.99 17.06 16.78 16.93 -0.05 -0.3% 3,328,433 16.90 25.0 -1.2% 114 3.5% 96.5%
10-Jan-2018 17.45 17.56 16.90 16.98 -0.53 -3.0% 3,290,090 17.10 25.3 +9.1% 194 84.0% 16.0%
9-Jan-2018 17.55 17.65 17.42 17.51 -0.13 -0.7% 2,920,419 17.51 23.2 -0.4% 216 21.3% 78.7%
8-Jan-2018 17.36 17.69 17.30 17.64 +0.21 +1.2% 2,562,338 17.61 23.3 +0.2% 46 100.0% 0.0%
5-Jan-2018 17.35 17.48 17.20 17.43 +0.17 +1.0% 2,890,041 17.37 23.2 +2.6% 32 96.9% 3.1%
4-Jan-2018 17.33 17.45 17.25 17.26 -0.03 -0.2% 2,475,432 17.34 22.7 -2.0% 84 78.6% 21.4%
3-Jan-2018 17.48 17.52 17.20 17.29 -0.19 -1.1% 2,463,894 17.35 23.1 +3.1% 98 93.9% 6.1%
2-Jan-2018 17.30 17.55 17.30 17.48 +0.33 +1.9% 2,450,460 17.46 22.4 +0.6% 53 96.2% 3.8%
29-Dec-2017 17.14 17.30 17.10 17.15 0.00 0.0% 1,003,849 17.19 22.3 +1.5% 158 10.8% 89.2%
28-Dec-2017 17.10 17.27 17.05 17.15 +0.13 +0.8% 690,970 17.16 22.0 -4.7% 2 50.0% 50.0%
27-Dec-2017 17.05 17.18 16.98 17.02 +0.02 +0.1% 728,407 17.08 23.0 +3.9% 40 80.0% 20.0%
26-Dec-2017 16.97 17.13 16.90 17.00 +0.04 +0.2% 885,553 17.00 22.2 +2.6% 57 1.8% 98.2%
22-Dec-2017 17.02 17.08 16.89 16.96 -0.06 -0.4% 864,628 16.98 21.6 +4.7% 25 12.0% 88.0%
21-Dec-2017 17.27 17.47 17.00 17.02 -0.22 -1.3% 1,910,529 17.19 20.7 -5.2% 33 51.5% 48.5%
20-Dec-2017 17.26 17.42 17.14 17.24 -0.09 -0.5% 2,461,558 17.27 21.8 -0.1% 262 8.0% 92.0%
19-Dec-2017 17.36 17.45 17.25 17.33 -0.09 -0.5% 1,204,150 17.34 21.8 +5.9% 325 65.5% 34.5%
18-Dec-2017 17.33 17.51 17.25 17.42 +0.18 +1.0% 1,747,854 17.41 20.6 +6.8% 194 68.0% 32.0%
15-Dec-2017 17.36 17.37 17.21 17.24 -0.09 -0.5% 1,599,929 17.29 19.3 -5.3% 18 61.1% 38.9%
14-Dec-2017 17.33 17.50 17.29 17.33 -0.11 -0.6% 2,068,805 17.40 20.4 -1.2% 23 78.3% 21.7%
13-Dec-2017 17.06 17.50 17.02 17.44 +0.37 +2.2% 2,750,117 17.29 20.6 -1.5% 39 89.7% 10.3%
12-Dec-2017 17.15 17.15 16.86 17.07 -0.12 -0.7% 1,191,697 16.99 20.9 -4.8% 207 50.2% 49.8%
11-Dec-2017 17.11 17.27 17.02 17.19 +0.05 +0.3% 1,449,675 17.21 22.0 +4.0% 104 59.6% 40.4%
8-Dec-2017 17.02 17.24 16.90 17.14 +0.22 +1.3% 1,509,760 17.10 21.1 -3.2% 594 94.1% 5.9%
7-Dec-2017 16.93 17.07 16.84 16.92 -0.10 -0.6% 1,088,620 16.93 21.8 -2.4% 264 100.0% 0.0%
6-Dec-2017 16.86 17.15 16.77 17.02 -0.03 -0.2% 1,171,444 17.03 22.4 +1.4% 3 100.0% 0.0%
5-Dec-2017 17.00 17.17 16.89 17.05 -0.02 -0.1% 1,154,022 17.03 22.1 -2.2% 9 33.3% 66.7%
4-Dec-2017 17.18 17.27 16.98 17.07 +0.04 +0.2% 1,270,484 17.10 22.5 +4.9% 163 100.0% 0.0%
1-Dec-2017 17.10 17.23 16.86 17.03 -0.07 -0.4% 1,981,108 17.02 21.5 +0.6% 225 45.8% 54.2%
30-Nov-2017 17.49 17.62 17.08 17.10 -0.49 -2.8% 2,709,112 17.23 21.4 +2.5% 543 85.6% 14.4%
29-Nov-2017 17.37 17.65 17.37 17.59 +0.02 +0.1% 2,181,663 17.51 20.8 +4.4% 63 100.0% 0.0%
28-Nov-2017 17.45 17.60 17.39 17.57 +0.11 +0.6% 1,444,746 17.53 20.0 -6.9% 58 13.8% 86.2%
27-Nov-2017 17.67 17.67 17.30 17.46 -0.15 -0.9% 1,205,605 17.45 21.5 +8.2% 143 81.8% 18.2%
24-Nov-2017 17.62 17.66 17.53 17.61 +0.06 +0.3% 482,788 17.61 19.8 -0.1% 11 9.1% 90.9%
22-Nov-2017 17.23 17.57 17.23 17.55 +0.20 +1.2% 2,514,706 17.45 19.8 +1.0% 38 94.7% 5.3%
21-Nov-2017 17.04 17.51 17.04 17.35 +0.31 +1.8% 3,213,904 17.37 19.7 -5.4% 450 97.6% 2.4%
20-Nov-2017 17.13 17.21 16.95 17.04 -0.21 -1.2% 1,251,845 17.03 20.8 +2.5% 1,029 33.9% 66.1%
17-Nov-2017 17.19 17.31 17.07 17.25 +0.03 +0.2% 1,615,080 17.23 20.3 +3.4% 760 17.5% 82.5%
16-Nov-2017 17.13 17.27 16.95 17.22 +0.36 +2.1% 1,778,604 17.15 19.6 -8.5% 524 1.3% 98.7%
15-Nov-2017 16.88 17.00 16.34 16.86 -0.07 -0.4% 1,260,224 16.90 21.4 +6.0% 311 12.2% 87.8%
14-Nov-2017 17.28 17.28 16.76 16.93 -0.27 -1.6% 3,033,882 16.93 20.2 -4.3% 450 6.0% 94.0%
13-Nov-2017 17.21 17.35 17.11 17.20 -0.07 -0.4% 2,439,325 17.23 21.1 -5.6% 351 2.6% 97.4%
10-Nov-2017 17.41 17.57 17.25 17.27 -0.16 -0.9% 1,844,576 17.37 22.4 +1.8% 306 79.7% 20.3%
9-Nov-2017 17.32 17.58 17.24 17.43 +0.04 +0.2% 1,935,961 17.43 22.0 +1.1% 1,360 99.6% 0.4%
8-Nov-2017 17.55 17.68 17.31 17.39 -0.05 -0.3% 1,698,751 17.42 21.7 +3.4% 123 11.4% 88.6%
7-Nov-2017 17.41 17.72 17.36 17.44 -0.11 -0.6% 3,896,585 17.49 21.0 +2.4% 35 100.0% 0.0%
6-Nov-2017 17.22 17.63 17.03 17.55 +0.30 +1.7% 2,992,050 17.44 20.5 -2.0% 111 90.1% 9.9%
3-Nov-2017 17.32 17.48 16.99 17.25 +0.04 +0.2% 2,603,663 17.26 20.9 +2.1% 249 5.6% 94.4%
2-Nov-2017 17.00 17.27 16.98 17.21 +0.10 +0.6% 1,944,257 17.18 20.5 +2.0% 75 13.3% 86.7%
1-Nov-2017 17.15 17.48 17.08 17.11 -0.01 -0.1% 2,817,177 17.22 20.1 -4.3% 107 7.5% 92.5%
31-Oct-2017 17.09 17.17 16.98 17.12 +0.14 +0.8% 2,391,907 17.06 21.0 +0.9% 129 68.2% 31.8%
30-Oct-2017 17.05 17.18 16.94 16.98 -0.10 -0.6% 2,529,991 17.04 20.8 +0.2% 156 62.8% 37.2%
27-Oct-2017 17.55 17.70 16.88 17.08 -0.21 -1.2% 5,605,647 17.07 20.8 0.0% 1,046 10.0% 90.0%
26-Oct-2017 17.67 17.74 17.29 17.29 -0.36 -2.0% 3,256,587 17.49 20.8 -1.8% 1,262 61.6% 38.4%
25-Oct-2017 18.35 18.77 17.71 17.81 -1.34 -7.1% 5,974,398 18.03 21.1 -13.1% 3,643 33.9% 66.1%
24-Oct-2017 18.97 19.06 18.79 18.99 +0.16 +0.8% 3,742,050 18.96 24.3 +2.4% 806 37.2% 62.8%
23-Oct-2017 19.13 19.20 18.83 18.83 -0.41 -2.1% 3,759,556 18.93 23.8 +1.0% 202 81.2% 18.8%
20-Oct-2017 19.01 19.50 18.72 19.24 +0.58 +3.1% 8,308,887 19.15 23.5 +0.5% 871 89.3% 10.7%
19-Oct-2017 18.19 18.66 18.19 18.66 +0.42 +2.3% 5,636,005 18.51 23.4 +2.2% 178 57.9% 42.1%
18-Oct-2017 18.28 18.32 18.18 18.24 -0.10 -0.5% 3,207,079 18.25 22.9 -4.6% 63 55.6% 44.4%
17-Oct-2017 18.00 18.49 17.90 18.34 +0.39 +2.2% 5,991,488 18.17 24.0 +0.8% 213 85.9% 14.1%
16-Oct-2017 18.07 18.20 17.86 17.95 -0.05 -0.3% 4,311,474 18.00 23.8 +9.8% 186 5.4% 94.6%
13-Oct-2017 17.78 18.25 17.78 18.00 +0.14 +0.8% 5,250,110 18.03 21.7 -6.4% 336 71.1% 28.9%
12-Oct-2017 17.53 17.87 17.49 17.86 +0.32 +1.8% 5,601,663 17.77 23.2 -2.2% 3,519 2.3% 97.7%
11-Oct-2017 17.50 17.66 17.49 17.54 +0.11 +0.6% 2,286,022 17.57 23.7 -0.7% 330 72.4% 27.6%
10-Oct-2017 17.46 17.58 17.36 17.43 +0.11 +0.6% 1,673,546 17.44 23.8 -1.9% 442 16.3% 83.7%
9-Oct-2017 17.45 17.50 17.26 17.32 -0.18 -1.0% 1,022,703 17.34 24.3 +1.9% 206 59.7% 40.3%
6-Oct-2017 17.38 17.61 17.34 17.50 +0.01 +0.1% 1,345,406 17.51 23.8 -1.9% 457 10.9% 89.1%
5-Oct-2017 17.80 17.94 17.49 17.49 -0.21 -1.2% 1,843,949 17.67 24.3 +4.3% 94 89.4% 10.6%
4-Oct-2017 17.75 17.81 17.57 17.70 -0.02 -0.1% 1,433,432 17.67 23.3 +0.9% 171 68.4% 31.6%
3-Oct-2017 17.54 17.82 17.44 17.72 +0.25 +1.4% 2,618,223 17.73 23.1 -0.3% 24 100.0% 0.0%
2-Oct-2017 17.76 17.82 17.29 17.47 -0.28 -1.6% 2,451,946 17.55 23.1 +4.8% 441 0.9% 99.1%
29-Sep-2017 17.73 17.89 17.73 17.75 -0.03 -0.2% 2,535,400 17.80 22.1 +6.8% 67 98.5% 1.5%
28-Sep-2017 17.72 17.87 17.54 17.78 -0.04 -0.2% 3,636,914 17.77 20.6 0.0% 152 16.4% 83.6%
27-Sep-2017 18.18 18.22 17.80 17.82 -0.46 -2.5% 3,169,286 17.89 20.6 -3.3% 73 64.4% 35.6%
26-Sep-2017 18.33 18.51 18.25 18.28 -0.07 -0.4% 2,060,414 18.37 21.3 +2.7% 51 90.2% 9.8%
25-Sep-2017 18.40 18.42 18.26 18.35 -0.10 -0.5% 1,437,484 18.36 20.8 +1.0% 42 88.1% 11.9%

Wait, Before You Leave...