Are Options Traders Bullish on CBRL?
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
Cracker Barrel Old Country Store Inc.

CBRL

150.52

-0.52

-0.3%

After Hours:

150.50

-0.02

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 151.09
Prev. Close: 151.04
Low/Hi: 150.37 - 152.16
52-Week: 141.75 - 179.12
Volumes
Equity: 234,881
90-Day Avg: 282,171
Option: 321
90-Day Avg: 466
Volatility
Todays Stock Vol: 11.3
20-Day (HV): 21.9
52-Week (HV): 23.7
30-Day IV: 20.0 -0.1
IV Pct Rank: 44% Moderate
Fundamental
Dividend: 11-Oct $1.25 (Est.)
Div. Yield: 3.3%
Earnings: 14-Sep (Est.)
P/E Ratio: 15.10
Market Cap: 3.6 B
Short Int Pct: 0.0%
Pct Held By Inst.: 87.6%
Stock Info
Type: Common
Sector: Services
Industry: Restaurants

CBRL Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for CBRL 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 151.09 152.16 150.37 150.52 -0.52 -0.3% 234,881 151.10 20.0 -0.6% 321 35.2% 64.8%
12-Jul-2018 154.50 154.50 150.82 151.04 -2.46 -1.6% 380,650 151.80 20.1 +22.8% 651 49.9% 50.1%
11-Jul-2018 157.67 160.09 157.51 158.50 -4.79 -3.0% 325,193 159.02 16.4 +13.8% 1,167 68.8% 31.2%
10-Jul-2018 158.61 159.27 157.21 158.29 +0.23 +0.1% 275,864 158.09 14.4 -6.7% 385 48.6% 51.4%
9-Jul-2018 159.67 160.30 157.12 158.06 -0.77 -0.5% 387,443 157.99 15.4 +0.8% 308 38.0% 62.0%
6-Jul-2018 158.66 160.36 158.02 158.83 +0.58 +0.4% 304,662 159.16 15.3 -6.4% 163 52.1% 47.9%
5-Jul-2018 158.47 158.81 157.85 158.25 +0.47 +0.3% 128,773 158.31 16.3 -0.6% 223 81.2% 18.8%
3-Jul-2018 157.95 158.47 156.60 157.78 +0.28 +0.2% 80,496 157.82 16.4 +0.2% 80 71.3% 28.8%
2-Jul-2018 156.00 157.64 153.52 157.50 +1.29 +0.8% 293,849 155.61 16.4 -0.7% 281 60.5% 39.5%
29-Jun-2018 158.25 159.73 155.91 156.21 -1.81 -1.1% 296,384 156.89 16.5 +6.6% 140 55.7% 44.3%
28-Jun-2018 159.75 161.32 157.52 158.02 -1.73 -1.1% 244,971 158.34 15.5 +10.8% 156 55.1% 44.9%
27-Jun-2018 166.86 166.86 159.54 159.75 -6.57 -4.0% 214,343 161.96 14.0 -14.6% 262 36.6% 63.4%
26-Jun-2018 166.29 167.06 164.57 166.32 +0.58 +0.3% 204,432 166.22 16.4 -3.0% 153 81.7% 18.3%
25-Jun-2018 166.53 166.53 164.17 165.74 -0.65 -0.4% 388,416 165.54 16.9 +8.8% 697 46.1% 53.9%
22-Jun-2018 164.89 167.05 164.04 166.39 +2.03 +1.2% 285,068 166.18 15.5 +8.7% 335 51.6% 48.4%
21-Jun-2018 164.34 165.02 163.00 164.36 +0.54 +0.3% 172,629 164.16 14.3 -7.2% 209 88.5% 11.5%
20-Jun-2018 164.34 164.89 162.26 163.82 +0.04 0.0% 166,647 163.50 15.4 +13.4% 123 39.8% 60.2%
19-Jun-2018 161.49 164.07 161.49 163.78 +1.47 +0.9% 230,609 163.15 13.6 +2.4% 278 73.0% 27.0%
18-Jun-2018 164.42 164.92 162.02 162.31 -2.11 -1.3% 267,764 163.02 13.3 -15.4% 740 50.7% 49.3%
15-Jun-2018 161.63 164.87 160.92 164.42 +2.68 +1.7% 327,220 163.30 15.7 +30.2% 582 63.1% 36.9%
14-Jun-2018 161.65 162.80 160.64 161.74 +1.20 +0.7% 150,885 161.73 12.0 -7.5% 255 59.6% 40.4%
13-Jun-2018 163.65 164.29 160.24 160.54 -2.90 -1.8% 188,015 161.46 13.0 +2.4% 400 54.5% 45.5%
12-Jun-2018 162.05 163.68 161.49 163.44 +2.05 +1.3% 351,366 162.72 12.7 -7.9% 484 70.2% 29.8%
11-Jun-2018 157.70 161.49 157.61 161.39 +3.75 +2.4% 355,887 160.26 13.8 -6.8% 457 59.1% 40.9%
8-Jun-2018 156.40 158.36 155.83 157.64 +1.20 +0.8% 334,776 157.31 14.8 -6.0% 162 71.6% 28.4%
7-Jun-2018 157.58 158.84 155.40 156.44 -1.14 -0.7% 200,100 156.88 15.7 +3.6% 651 20.6% 79.4%
6-Jun-2018 155.50 158.14 155.50 157.58 +1.38 +0.9% 265,432 157.25 15.2 -5.4% 736 25.5% 74.5%
5-Jun-2018 155.42 156.28 154.43 156.20 +1.15 +0.7% 257,868 155.59 16.1 -2.9% 1,364 86.4% 13.6%
4-Jun-2018 156.19 157.05 154.05 155.05 -0.99 -0.6% 460,336 155.06 16.6 -1.7% 212 34.9% 65.1%
1-Jun-2018 157.10 158.05 155.62 156.04 -0.67 -0.4% 320,959 156.40 16.8 -1.8% 468 40.0% 60.0%
31-May-2018 160.00 160.77 156.51 156.71 -3.28 -2.1% 288,068 157.53 17.2 -1.7% 631 52.9% 47.1%
30-May-2018 157.37 160.22 157.37 159.99 +3.10 +2.0% 346,871 159.22 17.5 -5.5% 501 87.2% 12.8%
29-May-2018 159.06 160.22 156.30 156.89 -3.03 -1.9% 371,692 157.83 18.5 +1.9% 1,358 84.8% 15.2%
25-May-2018 160.84 164.23 159.84 159.92 -1.14 -0.7% 364,832 161.83 18.1 +0.8% 1,244 55.8% 44.2%
24-May-2018 158.89 163.58 158.89 161.06 +2.20 +1.4% 434,539 161.66 18.0 -0.5% 1,027 52.8% 47.2%
23-May-2018 157.50 159.32 155.20 158.86 +1.44 +0.9% 437,058 157.79 18.1 -5.5% 556 52.3% 47.7%
22-May-2018 157.75 162.88 156.10 157.42 -1.41 -0.9% 1,182,859 158.82 19.1 -23.8% 2,237 43.9% 56.1%
21-May-2018 155.85 160.46 155.85 158.83 +2.97 +1.9% 588,468 158.69 25.1 -4.3% 2,443 40.4% 59.6%
18-May-2018 159.38 159.60 155.74 155.86 -2.99 -1.9% 618,965 156.35 26.2 -4.3% 539 48.8% 51.2%
17-May-2018 156.17 159.05 156.06 158.85 +2.75 +1.8% 250,190 157.74 27.4 +0.1% 476 33.6% 66.4%
16-May-2018 156.75 158.20 155.05 156.10 -0.19 -0.1% 293,350 156.14 27.4 -0.6% 418 53.1% 46.9%
15-May-2018 157.07 158.21 155.11 156.29 -1.21 -0.8% 329,169 156.42 27.5 +4.2% 738 28.6% 71.4%
14-May-2018 160.71 161.69 155.50 157.50 -3.27 -2.0% 482,578 157.21 26.4 +4.4% 632 47.8% 52.2%
11-May-2018 162.44 163.06 160.66 160.77 -1.81 -1.1% 256,171 161.41 25.3 +1.4% 340 24.1% 75.9%
10-May-2018 161.27 163.70 160.27 162.58 +1.43 +0.9% 235,549 162.28 25.0 +1.0% 240 42.9% 57.1%
9-May-2018 165.67 166.32 160.92 161.15 -5.43 -3.3% 331,535 162.14 24.7 +3.6% 410 48.8% 51.2%
8-May-2018 166.08 166.66 164.52 166.58 +1.13 +0.7% 170,575 165.69 23.9 +1.6% 203 67.5% 32.5%
7-May-2018 166.44 166.46 164.15 165.45 0.00 0.0% 189,478 165.21 23.5 +3.2% 166 84.9% 15.1%
4-May-2018 163.01 165.99 162.58 165.45 +1.89 +1.2% 199,493 165.08 22.8 +0.3% 257 71.2% 28.8%
3-May-2018 163.87 164.64 163.11 163.56 -0.58 -0.4% 234,493 163.82 22.7 +1.2% 374 30.7% 69.3%
2-May-2018 166.37 166.37 161.26 164.14 -2.17 -1.3% 335,058 163.90 22.4 +1.5% 256 49.6% 50.4%
1-May-2018 164.58 166.82 163.74 166.31 +1.72 +1.0% 374,881 165.40 22.1 +1.7% 240 63.3% 36.7%
30-Apr-2018 165.57 166.71 163.69 164.59 +0.01 0.0% 366,491 164.93 21.7 +1.6% 167 64.1% 35.9%
27-Apr-2018 164.12 165.37 163.49 164.58 +0.70 +0.4% 244,068 164.57 21.4 -0.3% 367 51.5% 48.5%
26-Apr-2018 163.85 167.06 163.59 163.88 +1.05 +0.6% 233,605 164.76 21.5 -1.1% 498 46.6% 53.4%
25-Apr-2018 162.52 163.52 161.61 162.83 +0.14 +0.1% 148,465 162.68 21.7 +1.7% 306 51.3% 48.7%
24-Apr-2018 164.85 165.23 161.50 162.69 -1.25 -0.8% 292,899 163.25 21.3 +2.9% 249 39.4% 60.6%
23-Apr-2018 165.25 165.32 162.91 163.94 -0.83 -0.5% 211,323 164.05 20.7 -8.2% 712 41.4% 58.6%
20-Apr-2018 162.94 165.26 162.20 164.77 +1.15 +0.7% 268,001 164.40 22.6 +3.7% 402 49.8% 50.2%
19-Apr-2018 163.15 164.19 161.49 163.62 +0.34 +0.2% 189,574 162.84 21.8 -0.4% 344 55.5% 44.5%
18-Apr-2018 163.19 165.11 162.62 163.28 +0.44 +0.3% 203,462 163.84 21.9 +1.5% 393 23.9% 76.1%
17-Apr-2018 164.44 165.38 162.53 162.84 -1.27 -0.8% 271,775 163.45 21.6 -13.8% 333 47.4% 52.6%
16-Apr-2018 164.58 167.73 163.57 164.11 +0.40 +0.2% 253,524 165.03 25.0 +23.0% 451 57.2% 42.8%
13-Apr-2018 162.41 163.89 161.51 163.71 +1.94 +1.2% 189,506 163.12 20.3 -4.5% 361 67.6% 32.4%
12-Apr-2018 162.73 163.85 161.58 161.77 +0.06 0.0% 183,330 162.34 21.3 +0.3% 446 45.5% 54.5%
11-Apr-2018 162.05 163.85 161.51 162.91 -1.05 -0.6% 206,603 162.96 21.2 -3.2% 602 85.4% 14.6%
10-Apr-2018 162.94 164.85 160.53 162.76 +0.15 +0.1% 317,304 162.07 21.9 -1.8% 323 47.4% 52.6%
9-Apr-2018 164.27 164.88 161.11 162.61 -0.55 -0.3% 223,109 162.61 22.3 -5.2% 352 23.3% 76.7%
6-Apr-2018 163.24 165.10 162.06 163.16 -1.66 -1.0% 235,203 163.65 23.5 +6.6% 341 52.2% 47.8%
5-Apr-2018 163.50 164.98 162.20 164.82 +1.73 +1.1% 224,501 164.00 22.1 -3.4% 351 77.2% 22.8%
4-Apr-2018 160.00 163.50 160.00 163.09 +2.13 +1.3% 284,593 162.47 22.9 -2.9% 438 67.4% 32.6%
3-Apr-2018 157.90 161.81 157.27 160.96 +3.30 +2.1% 259,897 160.36 23.5 -4.6% 384 46.9% 53.1%
2-Apr-2018 159.13 159.66 155.86 157.66 -1.54 -1.0% 306,786 157.18 24.7 +1.3% 260 45.0% 55.0%
29-Mar-2018 158.20 159.88 157.32 159.20 +1.63 +1.0% 178,173 159.01 24.4 -5.5% 259 50.2% 49.8%
28-Mar-2018 155.72 157.63 155.45 157.57 +1.84 +1.2% 142,035 156.93 25.8 +1.2% 114 39.5% 60.5%
27-Mar-2018 156.16 157.66 155.07 155.73 +0.19 +0.1% 173,241 156.28 25.5 +4.2% 162 35.8% 64.2%
26-Mar-2018 154.90 157.49 154.27 155.54 +2.00 +1.3% 207,268 155.22 24.4 -8.3% 455 49.5% 50.5%
23-Mar-2018 158.45 160.36 153.51 153.54 -4.56 -2.9% 328,109 155.40 26.7 +3.8% 579 57.3% 42.7%
22-Mar-2018 159.20 161.76 158.00 158.10 -2.79 -1.7% 255,030 159.24 25.7 +9.9% 370 38.6% 61.4%
21-Mar-2018 161.21 162.24 160.46 160.89 -0.17 -0.1% 154,672 161.22 23.4 -1.1% 206 73.8% 26.2%
20-Mar-2018 159.95 162.33 159.95 161.06 +1.09 +0.7% 127,469 161.58 23.6 -2.4% 423 61.0% 39.0%
19-Mar-2018 159.00 160.52 157.95 159.97 +0.52 +0.3% 211,699 159.32 24.2 +7.0% 745 41.2% 58.8%
16-Mar-2018 159.84 161.02 157.76 159.45 -0.37 -0.2% 776,013 159.21 22.6 -5.4% 463 53.8% 46.2%
15-Mar-2018 161.00 161.89 159.36 159.82 -1.01 -0.6% 148,963 160.47 23.9 -3.8% 249 38.6% 61.4%
14-Mar-2018 164.49 164.57 160.57 160.83 -3.26 -2.0% 220,397 161.54 24.8 +2.6% 411 31.4% 68.6%
13-Mar-2018 163.71 164.24 162.74 164.09 +1.49 +0.9% 253,126 163.59 24.2 +1.1% 441 51.7% 48.3%
12-Mar-2018 162.34 163.95 161.74 162.60 +0.24 +0.1% 161,308 162.89 24.0 -0.2% 227 67.8% 32.2%
9-Mar-2018 161.68 163.26 159.70 162.36 +1.71 +1.1% 198,320 161.84 24.0 -4.5% 316 55.1% 44.9%
8-Mar-2018 161.09 162.21 160.05 160.65 -0.09 -0.1% 140,916 161.09 25.1 -0.8% 136 69.1% 30.9%
7-Mar-2018 158.98 161.58 157.95 160.74 +0.87 +0.5% 216,332 160.46 25.3 +0.4% 430 69.3% 30.7%
6-Mar-2018 159.81 159.99 156.90 159.87 -0.02 0.0% 211,430 158.64 25.2 -2.2% 467 61.0% 39.0%
5-Mar-2018 158.15 161.53 157.57 159.89 +1.51 +1.0% 261,467 160.06 25.8 -2.6% 615 44.7% 55.3%
2-Mar-2018 154.89 158.89 153.56 158.38 +2.03 +1.3% 186,857 157.67 26.5 -0.1% 317 60.3% 39.7%
1-Mar-2018 156.00 157.98 154.50 156.35 +0.25 +0.2% 228,109 155.95 26.5 +0.4% 1,541 82.8% 17.2%
28-Feb-2018 157.13 159.05 156.02 156.10 -0.98 -0.6% 231,013 157.30 26.4 +1.7% 1,349 87.5% 12.5%
27-Feb-2018 161.36 162.00 156.97 157.08 -4.29 -2.7% 339,831 158.57 26.0 +7.1% 498 40.2% 59.8%
26-Feb-2018 161.15 162.78 160.22 161.37 +0.02 0.0% 240,404 161.55 24.3 -1.0% 1,220 12.0% 88.0%
23-Feb-2018 160.95 161.88 159.89 161.35 +1.50 +0.9% 248,566 160.88 24.5 -0.7% 394 62.2% 37.8%
22-Feb-2018 159.34 161.27 157.29 159.85 +1.32 +0.8% 412,441 159.35 24.7 -7.4% 2,293 63.8% 36.2%
21-Feb-2018 161.87 170.49 157.02 158.53 -3.35 -2.1% 1,520,099 162.31 26.7 -2.1% 2,024 78.1% 21.9%
20-Feb-2018 165.00 166.00 156.09 161.88 -11.86 -6.8% 1,658,241 161.02 27.2 -12.2% 1,859 37.8% 62.2%
16-Feb-2018 174.04 175.77 172.73 173.74 -1.05 -0.6% 564,492 174.02 31.0 +3.7% 328 60.1% 39.9%
15-Feb-2018 171.00 174.96 170.29 174.79 +4.60 +2.7% 263,501 173.17 29.9 +1.9% 278 33.8% 66.2%
14-Feb-2018 166.83 170.69 166.53 170.19 +2.51 +1.5% 326,405 169.48 29.3 -1.5% 32 68.8% 31.3%
13-Feb-2018 168.84 169.82 166.30 167.68 -2.25 -1.3% 450,313 167.52 29.8 -7.3% 2,176 24.8% 75.2%
12-Feb-2018 165.73 170.78 165.73 169.93 +4.90 +3.0% 418,735 169.06 32.1 -4.1% 1,268 55.3% 44.7%
9-Feb-2018 166.81 168.87 161.52 165.03 -0.38 -0.2% 428,663 164.37 33.5 +3.5% 162 33.3% 66.7%
8-Feb-2018 170.24 170.70 165.34 165.41 -4.83 -2.8% 215,329 167.95 32.4 +6.7% 24 25.0% 75.0%
7-Feb-2018 167.72 171.16 166.74 170.24 +3.00 +1.8% 153,993 169.53 30.3 -3.8% 209 12.9% 87.1%
6-Feb-2018 162.76 168.28 159.61 167.24 +1.74 +1.1% 393,916 165.67 31.5 +0.5% 819 74.2% 25.8%
5-Feb-2018 168.22 169.63 163.94 165.50 -4.67 -2.7% 378,210 167.19 31.4 +18.8% 219 24.2% 75.8%
2-Feb-2018 175.17 175.17 169.93 170.17 -5.73 -3.3% 312,796 170.98 26.4 +0.2% 257 49.8% 50.2%
1-Feb-2018 175.70 177.37 174.09 175.90 -0.58 -0.3% 191,069 175.88 26.3 -4.1% 128 49.2% 50.8%
31-Jan-2018 178.69 178.69 175.47 176.48 -1.26 -0.7% 402,699 176.35 27.5 +1.2% 205 69.3% 30.7%
30-Jan-2018 176.74 178.20 175.13 177.74 -0.26 -0.1% 211,829 177.50 27.1 +6.0% 121 36.4% 63.6%
29-Jan-2018 176.51 179.12 176.35 178.00 +1.02 +0.6% 331,311 178.04 25.6 +6.0% 144 69.4% 30.6%
26-Jan-2018 174.17 177.34 172.00 176.98 +2.86 +1.6% 345,551 175.83 24.2 -4.0% 239 90.0% 10.0%
25-Jan-2018 172.95 174.41 171.74 174.12 +1.72 +1.0% 218,596 173.35 25.2 +2.2% 166 84.9% 15.1%
24-Jan-2018 176.07 176.07 172.16 172.40 -3.10 -1.8% 255,382 173.26 24.6 +2.2% 323 48.9% 51.1%
23-Jan-2018 172.97 175.89 172.89 175.50 +2.83 +1.6% 301,285 175.24 24.1 +5.7% 267 76.0% 24.0%
22-Jan-2018 174.05 174.05 170.57 172.67 -1.18 -0.7% 427,740 172.41 22.8 -9.3% 460 13.0% 87.0%
19-Jan-2018 167.63 173.88 167.63 173.85 +6.34 +3.8% 513,901 171.75 25.2 -8.7% 1,247 93.5% 6.5%
18-Jan-2018 168.71 169.37 166.90 167.51 -1.81 -1.1% 413,282 168.03 27.6 +17.5% 751 17.7% 82.3%
17-Jan-2018 171.48 172.78 168.76 169.32 -1.63 -1.0% 380,516 169.91 23.4 -14.5% 812 5.7% 94.3%
16-Jan-2018 172.43 174.48 170.15 170.95 -1.28 -0.7% 343,744 172.05 27.4 +9.7% 218 62.4% 37.6%
12-Jan-2018 176.01 176.01 171.87 172.23 -2.56 -1.5% 433,043 172.74 25.0 +11.3% 1,468 6.0% 94.0%
11-Jan-2018 173.01 175.64 173.01 174.79 +1.95 +1.1% 274,092 174.74 22.4 +10.0% 610 36.7% 63.3%
10-Jan-2018 173.80 175.23 172.91 174.04 -1.51 -0.9% 265,569 174.30 20.4 -5.3% 3,000 98.5% 1.5%
9-Jan-2018 170.74 174.92 169.42 174.35 +3.74 +2.2% 363,610 173.84 21.5 +19.1% 1,469 22.8% 77.2%
8-Jan-2018 167.45 171.14 165.01 170.61 +3.37 +2.0% 329,822 168.77 18.1 -4.3% 238 58.0% 42.0%
5-Jan-2018 165.14 167.42 164.34 167.24 +3.21 +2.0% 201,707 166.30 18.9 -2.2% 244 68.0% 32.0%
4-Jan-2018 165.59 166.29 163.47 164.03 -1.19 -0.7% 176,436 164.51 19.3 +6.4% 367 45.2% 54.8%
3-Jan-2018 161.80 165.37 161.10 165.22 +4.80 +3.0% 267,366 164.17 18.2 -10.6% 251 62.9% 37.1%
2-Jan-2018 160.17 162.06 159.08 160.42 +1.53 +1.0% 224,826 160.65 20.3 -1.0% 199 57.3% 42.7%
29-Dec-2017 162.68 162.71 158.47 158.89 -3.44 -2.1% 265,372 159.95 20.5 +1.2% 124 47.6% 52.4%
28-Dec-2017 162.77 162.77 161.38 162.33 -0.06 0.0% 214,728 162.33 20.3 +0.6% 38 23.7% 76.3%
27-Dec-2017 163.20 164.31 161.66 162.39 -0.32 -0.2% 187,507 162.68 20.2 +5.7% 176 69.3% 30.7%
26-Dec-2017 164.51 166.54 162.58 162.71 -2.00 -1.2% 137,562 163.60 19.1 -1.4% 66 13.6% 86.4%
22-Dec-2017 165.78 167.76 164.19 164.71 -1.14 -0.7% 343,582 165.52 19.3 0.0% 52 61.5% 38.5%
21-Dec-2017 164.50 166.41 163.56 165.85 +1.33 +0.8% 197,011 165.71 19.3 -1.0% 80 51.3% 48.8%
20-Dec-2017 166.99 166.99 164.15 164.52 -1.72 -1.0% 171,104 165.08 19.5 -0.3% 1,065 94.2% 5.8%
19-Dec-2017 166.50 168.90 166.00 166.24 +0.17 +0.1% 176,485 167.13 19.6 +1.8% 166 60.8% 39.2%
18-Dec-2017 164.68 166.25 164.01 166.07 +1.38 +0.8% 173,363 165.76 19.2 +0.1% 443 77.0% 23.0%
15-Dec-2017 163.30 165.93 162.58 164.69 +1.55 +1.0% 378,862 164.56 19.2 -7.0% 506 78.1% 21.9%
14-Dec-2017 164.37 164.91 162.50 163.14 -0.89 -0.5% 155,116 163.68 20.7 +4.0% 987 42.7% 57.3%
13-Dec-2017 162.89 164.83 162.35 164.03 +1.10 +0.7% 163,845 164.01 19.9 -3.6% 177 57.1% 42.9%
12-Dec-2017 163.75 163.75 161.60 162.93 -0.20 -0.1% 187,292 162.75 20.6 -0.4% 240 42.1% 57.9%
11-Dec-2017 163.02 164.63 161.60 163.13 +0.39 +0.2% 215,647 162.70 20.7 +2.0% 70 32.9% 67.1%
8-Dec-2017 162.18 163.09 160.36 162.74 +0.54 +0.3% 223,486 162.12 20.3 +2.6% 237 46.0% 54.0%
7-Dec-2017 163.04 165.36 161.67 162.20 -0.59 -0.4% 236,424 163.16 19.8 -6.0% 282 41.1% 58.9%
6-Dec-2017 164.47 167.41 162.54 162.79 -1.69 -1.0% 275,935 164.36 21.1 +14.6% 1,410 90.6% 9.4%
5-Dec-2017 163.55 165.74 162.71 164.48 +1.60 +1.0% 375,484 164.32 18.4 -8.1% 316 58.5% 41.5%
4-Dec-2017 156.95 163.44 156.32 162.88 +6.98 +4.5% 438,765 162.02 20.0 -1.5% 548 51.8% 48.2%
1-Dec-2017 155.75 156.53 151.96 155.90 -0.43 -0.3% 339,438 154.41 20.3 +12.3% 367 58.3% 41.7%
30-Nov-2017 156.68 157.29 153.50 156.33 -0.19 -0.1% 278,589 155.82 18.1 -5.2% 1,717 72.2% 27.8%
29-Nov-2017 150.56 157.10 149.96 156.52 +6.33 +4.2% 501,185 155.14 19.1 +9.7% 1,484 65.8% 34.2%
28-Nov-2017 145.35 150.38 145.06 150.19 +5.06 +3.5% 443,934 148.25 17.4 -2.2% 375 63.2% 36.8%
27-Nov-2017 147.53 147.75 144.76 145.13 -2.12 -1.4% 521,813 145.47 17.8 +0.1% 349 64.5% 35.5%
24-Nov-2017 148.05 148.77 146.15 147.25 -0.68 -0.5% 364,395 146.89 17.8 -0.7% 441 36.5% 63.5%
22-Nov-2017 148.89 149.90 146.42 147.93 -2.86 -1.9% 699,259 147.74 17.9 -3.5% 770 33.9% 66.1%
21-Nov-2017 156.12 156.46 149.25 150.79 -6.41 -4.1% 896,330 151.05 18.5 -27.1% 1,648 28.8% 71.2%
20-Nov-2017 158.85 159.40 156.25 157.20 -1.50 -0.9% 712,870 157.27 25.4 -0.8% 1,884 44.4% 55.6%
17-Nov-2017 156.22 159.03 156.13 158.70 +1.93 +1.2% 449,994 158.11 25.6 -3.4% 656 87.3% 12.7%
16-Nov-2017 157.02 158.06 156.19 156.77 -0.14 -0.1% 355,506 157.04 26.5 +2.5% 210 73.3% 26.7%
15-Nov-2017 156.97 157.70 155.51 156.91 -0.46 -0.3% 452,404 156.56 25.9 +2.3% 272 63.2% 36.8%
14-Nov-2017 156.99 159.00 155.77 157.37 +1.63 +1.0% 237,825 157.46 25.3 0.0% 348 64.7% 35.3%
13-Nov-2017 154.62 156.71 154.47 155.74 +1.10 +0.7% 191,769 155.94 25.3 +6.3% 217 58.1% 41.9%
10-Nov-2017 154.16 155.47 153.73 154.64 +0.44 +0.3% 116,000 154.80 23.8 +3.6% 261 49.4% 50.6%
9-Nov-2017 152.50 154.42 151.24 154.20 +1.43 +0.9% 217,333 152.75 22.9 +4.6% 332 67.2% 32.8%
8-Nov-2017 153.53 154.89 152.72 152.77 -1.33 -0.9% 240,705 153.40 21.9 +0.6% 320 68.4% 31.6%
7-Nov-2017 157.04 157.31 153.30 154.10 -2.09 -1.3% 295,541 154.42 21.8 +5.3% 217 53.0% 47.0%
6-Nov-2017 155.93 157.09 155.52 156.19 +0.12 +0.1% 161,955 156.33 20.7 +4.3% 444 59.5% 40.5%
3-Nov-2017 155.81 157.40 155.35 156.07 +0.09 +0.1% 169,000 156.52 19.8 +1.4% 166 30.7% 69.3%
2-Nov-2017 156.43 156.90 154.75 155.98 -0.46 -0.3% 245,868 155.69 19.6 +1.4% 77 10.4% 89.6%
1-Nov-2017 156.16 157.67 155.28 156.44 +0.31 +0.2% 231,096 156.54 19.3 -0.1% 115 30.4% 69.6%
31-Oct-2017 157.68 157.87 155.79 156.13 -1.52 -1.0% 230,074 156.67 19.3 +4.5% 74 44.6% 55.4%
30-Oct-2017 156.25 157.73 155.25 157.65 +0.80 +0.5% 235,786 156.75 18.5 -0.5% 287 20.9% 79.1%
27-Oct-2017 156.50 157.87 155.96 156.85 +1.22 +0.8% 206,472 156.93 18.6 +3.1% 139 65.5% 34.5%
26-Oct-2017 155.32 157.37 154.42 155.63 +0.93 +0.6% 218,850 156.11 18.0 -1.6% 169 82.2% 17.8%
25-Oct-2017 154.14 154.84 152.01 154.70 -0.24 -0.2% 250,464 153.76 18.3 +0.8% 119 39.5% 60.5%
24-Oct-2017 153.86 155.94 152.78 154.94 +1.88 +1.2% 230,081 154.85 18.2 -1.1% 280 82.1% 17.9%
23-Oct-2017 157.22 157.60 151.25 153.06 -4.52 -2.9% 485,392 153.20 18.4 +5.9% 507 46.0% 54.0%
20-Oct-2017 157.00 157.67 155.68 157.58 +1.26 +0.8% 289,700 157.06 17.4 +2.1% 473 82.2% 17.8%
19-Oct-2017 155.98 156.84 155.08 156.32 +0.03 0.0% 194,119 156.22 17.0 -0.2% 145 84.8% 15.2%
18-Oct-2017 155.65 156.57 153.62 156.29 +0.47 +0.3% 250,099 155.72 17.0 -3.1% 388 79.1% 20.9%
17-Oct-2017 151.91 156.32 150.47 155.82 +4.11 +2.7% 392,265 155.13 17.6 -2.1% 412 62.9% 37.1%
16-Oct-2017 151.26 152.01 150.45 151.71 +0.43 +0.3% 185,936 151.59 17.9 +2.5% 121 36.4% 63.6%
13-Oct-2017 150.20 151.49 149.86 151.28 +1.28 +0.9% 267,980 150.91 17.5 -3.1% 91 54.9% 45.1%
12-Oct-2017 148.16 150.03 147.25 150.00 +1.68 +1.1% 297,664 149.16 18.1 -1.0% 264 72.7% 27.3%
11-Oct-2017 149.60 149.95 147.39 149.52 -1.41 -0.9% 450,973 148.85 18.2 +0.6% 731 75.8% 24.2%
10-Oct-2017 153.24 154.56 148.75 149.73 -3.09 -2.0% 504,985 150.60 18.1 +2.0% 1,019 83.2% 16.8%
9-Oct-2017 154.10 154.83 151.85 152.82 -1.14 -0.7% 205,091 152.71 17.8 +4.5% 510 56.7% 43.3%
6-Oct-2017 154.00 155.20 153.66 153.96 +0.01 0.0% 327,582 154.24 17.0 -1.4% 403 28.3% 71.7%
5-Oct-2017 152.11 154.64 151.79 153.95 +1.95 +1.3% 282,375 153.82 17.3 -0.9% 442 45.5% 54.5%
4-Oct-2017 153.82 153.99 151.60 152.00 -1.21 -0.8% 171,737 152.24 17.4 -0.5% 1,112 90.6% 9.4%
3-Oct-2017 154.39 154.61 151.87 153.21 -0.69 -0.4% 213,692 152.93 17.5 +4.2% 223 24.7% 75.3%
2-Oct-2017 152.35 153.97 151.82 153.90 +2.28 +1.5% 309,314 153.03 16.8 +0.8% 746 84.7% 15.3%
29-Sep-2017 151.31 152.19 150.57 151.62 +1.22 +0.8% 402,010 151.37 16.7 -2.8% 383 90.6% 9.4%
28-Sep-2017 149.09 151.64 148.76 150.40 +0.85 +0.6% 239,111 150.16 17.1 +0.5% 182 52.7% 47.3%
27-Sep-2017 147.03 150.20 147.03 149.55 +2.84 +1.9% 392,111 149.18 17.1 -5.0% 522 79.7% 20.3%
26-Sep-2017 147.89 148.15 145.16 146.71 -1.02 -0.7% 274,385 146.52 17.9 -0.2% 345 57.4% 42.6%
25-Sep-2017 147.02 148.77 146.57 147.73 +0.43 +0.3% 352,335 147.53 18.0 +2.9% 151 46.4% 53.6%
22-Sep-2017 146.55 148.77 146.55 147.30 +0.77 +0.5% 357,272 147.66 17.5 +0.9% 215 77.2% 22.8%
21-Sep-2017 146.89 147.57 145.98 146.53 -0.60 -0.4% 222,986 146.73 17.3 -3.4% 105 60.0% 40.0%
20-Sep-2017 146.72 148.87 146.72 147.13 +0.69 +0.5% 316,993 147.64 17.9 +0.3% 155 65.2% 34.8%
19-Sep-2017 147.12 148.44 145.88 146.44 -0.64 -0.4% 429,714 146.88 17.9 +1.8% 309 73.1% 26.9%
18-Sep-2017 152.60 152.90 146.58 147.08 -5.33 -3.5% 506,251 148.48 17.6 -2.6% 796 35.1% 64.9%
15-Sep-2017 149.25 154.45 149.18 152.41 +3.40 +2.3% 683,846 152.80 18.0 -4.1% 1,578 56.5% 43.5%
14-Sep-2017 149.56 151.00 147.51 149.01 -1.27 -0.8% 456,183 148.87 18.8 -4.6% 911 58.6% 41.4%
13-Sep-2017 150.00 153.80 146.51 150.28 +1.86 +1.3% 1,167,597 150.56 19.7 -29.3% 4,080 54.4% 45.6%
12-Sep-2017 144.64 148.79 144.51 148.42 +3.57 +2.5% 779,122 147.12 27.8 +6.1% 5,375 45.8% 54.2%
11-Sep-2017 145.85 148.76 144.65 144.85 +0.13 +0.1% 455,394 145.52 26.2 -21.4% 1,996 29.0% 71.0%
8-Sep-2017 142.00 145.76 141.75 144.72 +2.50 +1.8% 368,272 144.18 33.4 +2.9% 2,014 70.4% 29.6%
7-Sep-2017 144.15 144.15 142.11 142.22 -2.18 -1.5% 456,195 142.72 32.4 +3.8% 586 46.1% 53.9%
6-Sep-2017 146.30 146.77 144.18 144.40 -1.96 -1.3% 522,923 144.88 31.2 +2.8% 544 55.3% 44.7%
5-Sep-2017 149.11 149.99 146.03 146.36 -2.88 -1.9% 261,781 147.01 30.4 +1.8% 420 55.0% 45.0%
1-Sep-2017 148.37 149.89 148.23 149.24 +0.58 +0.4% 224,030 149.05 29.9 +3.8% 214 63.1% 36.9%
31-Aug-2017 147.88 149.11 147.62 148.66 +0.86 +0.6% 212,129 148.44 28.8 -1.8% 382 46.6% 53.4%
30-Aug-2017 147.08 148.67 146.86 147.80 +0.66 +0.4% 144,011 147.88 29.3 +2.4% 260 41.5% 58.5%
29-Aug-2017 147.55 148.12 146.49 147.14 -0.79 -0.5% 152,296 147.15 28.6 +10.1% 626 9.3% 90.7%
28-Aug-2017 147.80 148.44 145.50 147.93 +0.02 0.0% 225,640 147.62 26.0 -1.4% 373 47.5% 52.5%
25-Aug-2017 148.43 149.49 147.86 147.91 -0.01 0.0% 191,253 148.56 26.3 +10.2% 384 45.6% 54.4%
24-Aug-2017 149.38 149.94 147.10 147.92 -1.01 -0.7% 227,160 148.49 23.9 +5.5% 1,440 75.1% 24.9%
23-Aug-2017 149.94 150.62 148.54 148.93 -1.89 -1.3% 211,684 149.24 22.7 -1.0% 343 51.0% 49.0%
22-Aug-2017 150.75 152.28 150.22 150.82 +0.34 +0.2% 196,960 151.27 22.9 -5.0% 207 60.9% 39.1%
21-Aug-2017 150.93 151.44 149.60 150.48 -0.03 0.0% 224,580 150.74 24.1 -0.5% 129 63.6% 36.4%
18-Aug-2017 151.12 151.96 149.69 150.51 -1.01 -0.7% 248,018 150.85 24.2 -4.3% 1,482 84.1% 15.9%
17-Aug-2017 152.94 154.44 151.40 151.52 -1.95 -1.3% 209,548 152.94 25.3 +13.2% 235 66.8% 33.2%
16-Aug-2017 151.90 154.45 151.90 153.47 +1.04 +0.7% 235,412 153.47 22.4 -3.2% 102 76.5% 23.5%
15-Aug-2017 153.09 153.27 151.52 152.43 -0.73 -0.5% 191,341 152.43 23.1 +1.1% 202 57.9% 42.1%
14-Aug-2017 152.93 154.03 151.19 153.16 +0.65 +0.4% 231,607 153.11 22.8 -0.6% 252 75.8% 24.2%
11-Aug-2017 151.48 152.77 150.96 152.51 +1.15 +0.8% 181,149 152.05 22.9 +3.3% 229 62.0% 38.0%
10-Aug-2017 150.94 152.75 150.40 151.36 -0.14 -0.1% 205,940 151.59 22.2 -2.6% 713 15.6% 84.4%
9-Aug-2017 152.85 152.85 150.85 151.50 -0.17 -0.1% 296,022 151.55 22.8 +11.6% 1,287 12.9% 87.1%
8-Aug-2017 152.54 152.70 151.15 151.67 -0.71 -0.5% 271,545 151.85 20.4 -0.4% 593 89.4% 10.6%
7-Aug-2017 152.94 154.83 151.60 152.38 -0.67 -0.4% 219,646 153.30 20.5 +5.4% 478 97.1% 2.9%
4-Aug-2017 153.53 154.25 151.40 153.05 -0.19 -0.1% 245,121 153.24 19.5 -1.6% 123 48.8% 51.2%
3-Aug-2017 155.45 155.87 152.86 153.24 -2.51 -1.6% 364,860 153.88 19.8 +0.1% 229 40.6% 59.4%
2-Aug-2017 156.05 156.88 154.64 155.75 -0.15 -0.1% 218,635 155.68 19.8 +12.9% 42 52.4% 47.6%
1-Aug-2017 156.19 156.50 154.21 155.90 +0.45 +0.3% 361,764 155.52 17.5 -7.0% 156 82.7% 17.3%
31-Jul-2017 156.70 157.00 155.05 155.45 -0.02 0.0% 304,186 155.94 18.8 -0.4% 78 51.3% 48.7%
28-Jul-2017 156.12 156.86 154.46 155.47 -1.55 -1.0% 264,870 155.35 18.9 +7.8% 391 56.3% 43.7%
27-Jul-2017 156.14 158.00 155.75 157.02 +0.63 +0.4% 240,244 156.75 17.5 -2.7% 129 66.7% 33.3%
26-Jul-2017 158.15 158.88 156.15 156.39 -2.04 -1.3% 171,636 156.86 18.0 +2.8% 253 34.8% 65.2%
25-Jul-2017 157.80 160.27 156.65 158.43 +0.70 +0.4% 312,375 158.65 17.5 +2.2% 571 20.3% 79.7%
24-Jul-2017 158.50 158.82 156.09 157.73 -0.79 -0.5% 290,212 157.67 17.2 -1.1% 170 67.6% 32.4%
21-Jul-2017 158.15 159.93 157.00 158.52 +0.69 +0.4% 306,005 158.78 17.3 -0.7% 172 29.1% 70.9%
20-Jul-2017 157.71 158.16 156.79 157.83 +0.32 +0.2% 175,304 157.56 17.5 +1.6% 95 48.4% 51.6%
19-Jul-2017 156.11 158.67 156.00 157.51 +1.45 +0.9% 190,441 157.44 17.2 -6.2% 1,307 95.3% 4.7%
18-Jul-2017 156.84 157.92 156.00 156.06 -1.00 -0.6% 221,803 156.48 18.3 +3.8% 292 22.3% 77.7%
17-Jul-2017 158.42 158.96 157.00 157.06 -1.65 -1.0% 258,082 157.85 17.6 -3.0% 249 31.7% 68.3%
14-Jul-2017 158.08 160.30 158.08 158.71 -0.11 -0.1% 216,474 159.26 18.2 -3.9% 491 92.1% 7.9%
13-Jul-2017 160.84 160.84 156.79 158.82 -1.44 -0.9% 465,832 158.01 18.9 +1.7% 1,471 12.0% 88.0%

Wait, Before You Leave...