Are Options Traders Bullish on TRIP?
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

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

TRIP Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for TRIP 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
17-Oct-2018 47.84 47.84 46.58 47.16 -0.50 -1.0% 1,111,156 -- 56.9 -0.3% 986 51.3% 48.7%
16-Oct-2018 45.58 47.77 45.30 47.66 +2.66 +5.9% 1,767,349 47.09 57.1 -5.3% 3,819 37.9% 62.1%
15-Oct-2018 45.23 45.77 44.47 45.00 -0.35 -0.8% 1,183,809 45.16 60.3 -3.0% 1,255 46.6% 53.4%
12-Oct-2018 45.77 45.78 44.41 45.35 +0.70 +1.6% 2,188,459 45.19 62.1 +0.3% 2,747 25.3% 74.7%
11-Oct-2018 44.02 45.32 43.59 44.65 +0.45 +1.0% 3,928,266 44.40 62.0 +3.2% 2,368 22.8% 77.2%
10-Oct-2018 47.03 47.27 43.40 44.20 -3.60 -7.5% 6,051,111 44.67 60.0 +20.8% 8,861 39.1% 60.9%
9-Oct-2018 49.71 49.76 47.20 47.80 -2.18 -4.4% 5,051,365 48.08 49.7 +10.2% 7,592 16.5% 83.5%
8-Oct-2018 50.61 50.82 49.12 49.98 -0.74 -1.5% 1,306,922 49.85 45.1 +27.0% 1,505 28.2% 71.8%
5-Oct-2018 51.55 51.65 49.94 50.72 -0.82 -1.6% 1,701,421 50.75 35.5 +10.5% 1,864 43.3% 56.7%
4-Oct-2018 51.50 51.88 50.75 51.54 -0.12 -0.2% 2,471,405 51.38 32.1 +8.6% 12,626 91.7% 8.3%
3-Oct-2018 50.48 51.73 50.22 51.66 +1.21 +2.4% 1,578,707 51.28 29.6 +0.3% 1,122 51.7% 48.3%
2-Oct-2018 50.79 50.79 49.95 50.45 -0.62 -1.2% 1,804,302 50.37 29.5 -8.7% 1,495 36.9% 63.1%
1-Oct-2018 50.75 51.28 50.62 51.07 0.00 0.0% 1,871,229 50.96 32.3 +4.8% 4,960 56.3% 43.7%
28-Sep-2018 51.80 52.03 50.63 51.07 -0.85 -1.6% 1,900,551 51.11 30.8 +5.2% 2,243 32.4% 67.6%
27-Sep-2018 52.54 52.89 51.89 51.92 -0.36 -0.7% 1,201,569 52.21 29.3 -1.4% 1,589 53.4% 46.6%
26-Sep-2018 51.99 53.13 51.47 52.28 +0.28 +0.5% 1,607,172 52.53 29.7 +0.6% 2,112 42.4% 57.6%
25-Sep-2018 51.43 52.04 50.68 52.00 +0.87 +1.7% 1,773,409 51.47 29.6 -1.3% 1,217 55.6% 44.4%
24-Sep-2018 49.63 51.26 49.51 51.13 +1.13 +2.3% 1,858,759 50.59 29.9 -4.1% 1,941 40.5% 59.5%
21-Sep-2018 49.68 50.35 49.34 50.00 +0.40 +0.8% 4,191,660 49.97 31.2 +0.2% 5,312 22.6% 77.4%
20-Sep-2018 50.84 50.86 49.31 49.60 -0.92 -1.8% 2,152,655 49.70 31.2 +1.5% 1,478 71.8% 28.2%
19-Sep-2018 50.61 51.64 50.28 50.52 -0.13 -0.3% 1,415,881 50.85 30.7 -0.8% 1,976 29.5% 70.5%
18-Sep-2018 49.78 50.99 49.15 50.65 +1.38 +2.8% 1,757,361 50.49 31.0 -3.3% 2,107 48.0% 52.0%
17-Sep-2018 50.25 50.35 49.08 49.27 -1.12 -2.2% 1,487,147 49.72 32.0 +1.6% 2,821 80.6% 19.4%
14-Sep-2018 50.05 51.03 49.83 50.39 +0.35 +0.7% 2,272,457 50.54 31.5 +0.3% 2,344 26.6% 73.4%
13-Sep-2018 51.39 51.50 49.48 50.04 -1.11 -2.2% 2,099,659 50.13 31.4 +2.8% 7,096 23.2% 76.8%
12-Sep-2018 50.91 51.43 50.69 51.15 +0.15 +0.3% 1,091,194 51.10 30.6 -0.1% 1,989 50.9% 49.1%
11-Sep-2018 50.59 51.38 50.27 51.00 +0.33 +0.7% 1,220,573 50.96 30.6 +1.6% 494 64.6% 35.4%
10-Sep-2018 50.78 52.00 50.32 50.67 -0.04 -0.1% 1,887,102 50.74 30.1 -4.9% 2,122 52.0% 48.0%
7-Sep-2018 50.33 51.61 49.95 50.71 +0.08 +0.2% 1,517,918 51.00 31.7 +2.0% 2,398 84.3% 15.7%
6-Sep-2018 51.59 51.82 50.31 50.63 -0.57 -1.1% 1,332,140 50.73 31.0 +2.2% 2,909 20.7% 79.3%
5-Sep-2018 52.87 52.96 51.13 51.20 -1.82 -3.4% 1,994,244 51.72 30.4 +3.5% 2,124 51.1% 48.9%
4-Sep-2018 54.07 54.07 52.43 53.02 -1.29 -2.4% 1,501,978 52.94 29.3 +6.9% 2,508 62.5% 37.5%
31-Aug-2018 53.76 54.55 53.48 54.31 +0.49 +0.9% 1,237,396 54.23 27.4 -2.0% 1,081 67.7% 32.3%
30-Aug-2018 53.83 54.46 53.56 53.82 -0.32 -0.6% 1,049,551 53.93 28.0 +1.6% 2,391 54.5% 45.5%
29-Aug-2018 53.22 54.39 52.85 54.14 +0.99 +1.9% 1,207,670 53.79 27.6 -2.2% 4,064 66.7% 33.3%
28-Aug-2018 53.35 53.52 52.70 53.15 -0.21 -0.4% 1,209,611 53.07 28.2 +0.6% 1,352 31.0% 69.0%
27-Aug-2018 53.69 53.98 52.99 53.36 -0.02 0.0% 1,097,937 53.31 28.0 -4.2% 1,568 59.9% 40.1%
24-Aug-2018 53.21 53.49 52.79 53.38 +0.25 +0.5% 1,139,351 53.21 29.3 -1.6% 1,228 32.0% 68.0%
23-Aug-2018 53.36 53.81 52.55 53.13 -0.42 -0.8% 1,253,655 53.15 29.8 +1.7% 1,906 41.4% 58.6%
22-Aug-2018 53.70 54.29 53.48 53.55 -0.29 -0.5% 1,006,026 53.82 29.3 +2.3% 809 65.8% 34.2%
21-Aug-2018 53.81 54.29 53.52 53.84 0.00 0.0% 990,585 53.81 28.6 -0.5% 2,703 25.2% 74.8%
20-Aug-2018 53.75 54.14 53.37 53.84 +0.29 +0.5% 938,928 53.85 28.8 -5.0% 768 54.7% 45.3%
17-Aug-2018 54.09 54.10 53.13 53.55 -0.17 -0.3% 707,321 53.51 30.3 +1.2% 1,559 23.0% 77.0%
16-Aug-2018 53.83 54.34 53.55 53.72 +0.42 +0.8% 1,230,230 53.88 29.9 -2.3% 2,495 53.3% 46.7%
15-Aug-2018 53.71 53.76 52.36 53.30 -0.95 -1.8% 1,720,463 53.08 30.6 +4.3% 3,638 65.1% 34.9%
14-Aug-2018 54.02 54.64 53.53 54.25 +0.35 +0.6% 1,001,238 54.23 29.4 -0.9% 910 54.8% 45.2%
13-Aug-2018 54.53 54.63 53.66 53.90 -0.45 -0.8% 1,283,415 54.04 29.6 +0.9% 1,656 62.9% 37.1%
10-Aug-2018 54.44 54.84 54.00 54.35 -0.69 -1.3% 1,291,436 54.44 29.4 +2.0% 2,922 37.0% 63.0%
9-Aug-2018 54.38 55.69 54.01 55.04 +0.31 +0.6% 1,554,972 55.06 28.8 -0.2% 2,281 44.1% 55.9%
8-Aug-2018 54.13 55.03 53.65 54.73 +0.22 +0.4% 1,219,398 54.52 28.9 -3.8% 3,270 39.9% 60.1%
7-Aug-2018 54.30 54.78 53.41 54.51 +0.44 +0.8% 2,142,996 54.26 30.0 +0.5% 3,518 43.0% 57.0%
6-Aug-2018 53.09 54.78 52.44 54.07 +0.80 +1.5% 3,281,584 54.03 29.9 -1.4% 5,678 60.8% 39.2%
3-Aug-2018 51.54 53.80 50.49 53.27 +2.09 +4.1% 4,280,083 52.66 30.3 -8.1% 10,001 41.5% 58.5%
2-Aug-2018 50.90 52.15 48.20 51.18 -6.47 -11.2% 10,637,823 49.79 32.9 -44.0% 25,932 37.4% 62.6%
1-Aug-2018 57.04 58.46 56.54 57.65 -0.34 -0.6% 3,068,070 57.60 58.8 +4.4% 24,838 46.9% 53.1%
31-Jul-2018 58.24 58.94 56.97 57.99 -0.25 -0.4% 1,818,177 58.18 56.3 +0.1% 4,311 50.5% 49.5%
30-Jul-2018 58.43 60.00 57.51 58.24 +0.31 +0.5% 2,434,993 58.42 56.2 +6.6% 5,715 56.9% 43.1%
27-Jul-2018 62.22 62.36 56.81 57.93 -2.76 -4.5% 2,726,555 58.85 52.7 +3.2% 6,544 55.9% 44.1%
26-Jul-2018 60.88 61.16 60.20 60.69 -0.14 -0.2% 1,827,296 60.68 51.1 +4.0% 2,033 67.5% 32.5%
25-Jul-2018 59.50 60.90 58.99 60.83 +1.14 +1.9% 1,223,402 60.40 49.1 -1.0% 1,963 50.6% 49.4%
24-Jul-2018 60.46 60.96 59.07 59.69 -0.61 -1.0% 1,195,475 59.89 49.6 +0.8% 4,021 59.0% 41.0%
23-Jul-2018 60.10 60.44 59.12 60.30 +0.45 +0.8% 1,157,251 59.97 49.2 -3.5% 4,346 49.4% 50.6%
20-Jul-2018 60.59 60.93 59.67 59.85 -0.83 -1.4% 1,234,954 60.33 51.0 -0.7% 6,267 83.6% 16.4%
19-Jul-2018 60.83 61.24 60.41 60.68 -0.27 -0.4% 988,350 60.75 51.4 +0.3% 2,125 78.3% 21.7%
18-Jul-2018 60.51 61.39 60.06 60.95 +0.58 +1.0% 1,786,650 60.84 51.2 +1.3% 9,580 88.7% 11.3%
17-Jul-2018 59.26 60.71 58.46 60.37 +1.02 +1.7% 2,172,579 60.03 50.6 +0.3% 3,556 70.8% 29.2%
16-Jul-2018 59.12 59.62 58.69 59.35 +0.22 +0.4% 990,201 59.24 50.4 -2.2% 2,843 87.8% 12.2%
13-Jul-2018 59.68 59.97 58.70 59.13 -0.47 -0.8% 1,328,908 59.07 51.5 -0.2% 3,389 73.0% 27.0%
12-Jul-2018 58.76 59.75 58.40 59.60 +0.93 +1.6% 2,407,848 59.47 51.6 -3.4% 3,020 64.9% 35.1%
11-Jul-2018 59.05 60.42 58.14 58.67 +1.08 +1.9% 3,796,022 59.11 53.4 +7.3% 6,502 68.0% 32.0%
10-Jul-2018 57.93 58.24 57.26 57.59 -0.11 -0.2% 1,531,564 57.74 49.8 +2.1% 2,439 39.6% 60.4%
9-Jul-2018 57.69 57.81 57.20 57.70 +0.14 +0.2% 1,356,150 57.55 48.8 +1.6% 2,088 64.0% 36.0%
6-Jul-2018 56.91 57.78 55.79 57.56 +0.65 +1.1% 1,292,846 57.41 48.0 +6.4% 2,031 64.5% 35.5%
5-Jul-2018 56.66 56.95 56.05 56.91 +0.67 +1.2% 1,640,902 56.55 45.1 -4.7% 2,013 64.8% 35.2%
3-Jul-2018 56.67 56.86 56.12 56.24 +0.13 +0.2% 920,565 56.50 47.3 +5.5% 700 48.4% 51.6%
2-Jul-2018 55.31 56.88 54.50 56.11 +0.40 +0.7% 1,812,560 56.07 44.8 +16.7% 7,434 73.9% 26.1%
29-Jun-2018 56.80 57.27 55.69 55.71 -0.94 -1.7% 1,521,621 56.17 38.4 -4.6% 4,490 30.8% 69.2%
28-Jun-2018 56.44 56.99 55.58 56.65 +0.67 +1.2% 1,848,045 56.46 40.3 +4.9% 1,727 50.3% 49.7%
27-Jun-2018 56.75 57.43 55.97 55.98 -0.55 -1.0% 1,766,098 56.81 38.4 +2.3% 2,935 36.9% 63.1%
26-Jun-2018 55.78 56.83 55.15 56.53 +0.82 +1.5% 2,102,806 56.18 37.5 -2.3% 2,686 36.5% 63.5%
25-Jun-2018 56.65 56.69 54.84 55.71 -0.95 -1.7% 2,236,865 55.49 38.4 +4.0% 3,712 45.7% 54.3%
22-Jun-2018 57.03 57.87 56.31 56.66 -0.37 -0.6% 3,220,831 57.09 37.0 -4.0% 8,080 53.8% 46.2%
21-Jun-2018 58.84 59.38 56.79 57.03 -1.52 -2.6% 1,759,888 57.56 38.5 +1.4% 3,895 56.4% 43.6%
20-Jun-2018 59.32 59.72 58.39 58.55 -0.57 -1.0% 1,679,625 58.84 38.0 -3.8% 3,315 45.4% 54.6%
19-Jun-2018 58.73 60.12 57.92 59.12 -0.20 -0.3% 2,683,281 58.87 39.5 +13.0% 13,266 82.3% 17.7%
18-Jun-2018 58.38 59.41 57.83 59.32 +0.78 +1.3% 1,945,815 58.83 35.0 +0.5% 4,203 57.4% 42.6%
15-Jun-2018 57.46 58.57 56.97 58.54 +0.81 +1.4% 2,348,218 58.05 34.8 +6.6% 13,785 93.3% 6.7%
14-Jun-2018 56.83 57.90 56.73 57.73 +1.10 +1.9% 1,729,110 57.47 32.7 +2.0% 12,042 84.1% 15.9%
13-Jun-2018 58.22 58.51 56.44 56.63 -1.66 -2.8% 2,141,469 57.20 32.0 -1.7% 2,410 50.4% 49.6%
12-Jun-2018 57.21 58.80 57.21 58.29 +1.18 +2.1% 2,254,128 58.28 32.6 +0.7% 3,573 68.7% 31.3%
11-Jun-2018 56.06 57.16 55.73 57.11 +1.27 +2.3% 1,597,404 56.64 32.3 -3.7% 3,214 48.8% 51.2%
8-Jun-2018 55.42 56.48 55.03 55.84 +0.37 +0.7% 2,579,239 55.77 33.6 -0.2% 12,958 75.4% 24.6%
7-Jun-2018 56.13 56.76 55.10 55.47 -0.76 -1.4% 3,396,930 55.61 33.6 -0.2% 2,677 39.9% 60.1%
6-Jun-2018 57.64 57.88 55.78 56.23 -1.28 -2.2% 3,383,212 56.44 33.7 -0.5% 9,995 58.4% 41.6%
5-Jun-2018 56.30 57.94 56.15 57.51 +1.36 +2.4% 3,765,912 57.38 33.9 +3.3% 10,347 62.1% 37.9%
4-Jun-2018 55.21 56.40 54.92 56.15 +0.94 +1.7% 5,601,738 55.92 32.8 -3.0% 7,978 72.1% 27.9%
1-Jun-2018 52.40 55.35 52.30 55.21 +3.07 +5.9% 7,631,138 54.27 33.8 +5.1% 36,863 83.0% 17.0%
31-May-2018 50.62 52.18 50.62 52.14 +1.39 +2.7% 3,863,538 51.68 32.1 +3.2% 6,125 84.8% 15.2%
30-May-2018 50.03 50.98 49.61 50.75 +0.86 +1.7% 2,758,659 50.58 31.1 -7.5% 4,027 80.1% 19.9%
29-May-2018 49.29 50.00 49.02 49.89 +0.41 +0.8% 2,591,667 49.61 33.7 +2.1% 9,079 85.9% 14.1%
25-May-2018 48.98 49.66 48.25 49.48 +0.39 +0.8% 1,933,163 49.25 33.0 +6.7% 8,891 89.5% 10.5%
24-May-2018 48.66 49.32 48.42 49.09 +0.41 +0.8% 1,571,178 49.03 30.9 +1.6% 1,792 75.4% 24.6%
23-May-2018 48.13 48.79 48.00 48.68 +0.46 +1.0% 1,635,088 48.50 30.4 -0.6% 1,537 36.7% 63.3%
22-May-2018 48.08 48.82 47.63 48.22 +0.19 +0.4% 1,932,755 48.33 30.6 -0.1% 1,674 49.2% 50.8%
21-May-2018 48.41 48.96 47.69 48.03 +0.11 +0.2% 2,394,122 48.26 30.7 -3.8% 4,944 30.3% 69.7%
18-May-2018 48.81 48.84 47.89 47.92 -0.93 -1.9% 2,413,515 48.28 31.9 -1.3% 2,664 53.4% 46.6%
17-May-2018 48.85 49.32 48.42 48.85 +0.14 +0.3% 1,887,455 48.88 32.3 -0.1% 2,075 54.1% 45.9%
16-May-2018 48.05 49.60 48.01 48.71 +0.34 +0.7% 3,340,774 49.03 32.3 -2.3% 4,990 59.8% 40.2%
15-May-2018 48.08 49.90 47.68 48.37 -0.30 -0.6% 3,184,235 48.73 33.1 +2.6% 4,826 22.8% 77.2%
14-May-2018 49.14 50.69 48.25 48.67 -0.32 -0.7% 4,735,782 49.15 32.2 -0.8% 14,152 72.5% 27.5%
11-May-2018 48.64 49.41 48.06 48.99 +0.48 +1.0% 3,684,866 48.93 32.5 -2.6% 14,377 71.9% 28.1%
10-May-2018 47.63 49.42 46.60 48.51 +0.89 +1.9% 5,749,211 48.51 33.3 -4.7% 32,103 78.7% 21.3%
9-May-2018 46.00 47.99 44.80 47.62 +8.84 +22.8% 18,135,490 47.06 35.0 -39.8% 53,073 67.0% 33.0%
8-May-2018 39.22 39.41 38.27 38.78 -0.65 -1.6% 4,219,338 38.77 58.1 +3.4% 29,435 47.0% 53.0%
7-May-2018 38.77 40.23 38.75 39.43 +0.90 +2.3% 3,430,789 39.56 56.2 -4.4% 6,019 53.2% 46.8%
4-May-2018 37.72 39.00 37.12 38.53 +0.53 +1.4% 2,629,489 38.46 58.8 -0.5% 3,899 50.3% 49.7%
3-May-2018 38.22 38.26 37.35 38.00 -0.30 -0.8% 2,255,436 37.85 59.1 +4.0% 18,370 60.7% 39.3%
2-May-2018 37.39 38.50 37.22 38.30 +0.77 +2.1% 2,535,009 38.18 56.8 +12.9% 16,631 64.7% 35.3%
1-May-2018 37.21 37.54 36.84 37.53 +0.11 +0.3% 1,710,953 37.25 50.4 +0.9% 14,004 81.5% 18.5%
30-Apr-2018 37.33 37.78 36.96 37.42 +0.15 +0.4% 1,486,031 37.43 49.9 -10.0% 2,686 77.8% 22.2%
27-Apr-2018 38.18 38.19 36.75 37.27 -0.12 -0.3% 2,851,051 37.28 55.5 -2.2% 3,163 70.9% 29.1%
26-Apr-2018 38.43 38.77 37.28 37.39 -0.94 -2.5% 3,143,583 37.81 56.7 -3.3% 8,254 21.6% 78.4%
25-Apr-2018 41.87 41.87 38.24 38.33 -3.58 -8.5% 3,931,035 39.37 58.7 +11.5% 9,426 21.0% 79.0%
24-Apr-2018 42.79 43.15 41.65 41.91 -0.78 -1.8% 1,969,613 42.11 52.6 +2.6% 9,070 46.4% 53.6%
23-Apr-2018 41.65 43.91 41.35 42.69 +1.07 +2.6% 2,247,729 42.96 51.3 -3.9% 3,152 64.2% 35.8%
20-Apr-2018 41.54 42.12 41.23 41.62 -0.02 0.0% 1,151,736 41.67 53.4 +1.1% 1,708 52.9% 47.1%
19-Apr-2018 41.86 41.99 41.36 41.64 -0.46 -1.1% 1,125,218 41.60 52.8 -0.1% 921 67.0% 33.0%
18-Apr-2018 41.57 42.31 41.09 42.10 +0.12 +0.3% 1,705,657 42.01 52.9 -2.5% 1,957 50.0% 50.0%
17-Apr-2018 41.61 42.39 41.23 41.98 +0.84 +2.0% 1,484,065 42.07 54.2 -0.6% 6,374 87.2% 12.8%
16-Apr-2018 40.80 41.98 40.26 41.14 +0.62 +1.5% 1,059,623 41.31 54.6 -4.0% 1,048 56.7% 43.3%
13-Apr-2018 41.04 41.04 40.18 40.52 -0.19 -0.5% 831,506 40.55 56.8 +3.2% 3,271 74.4% 25.6%
12-Apr-2018 40.52 40.83 40.28 40.71 +0.38 +0.9% 1,051,453 40.60 55.0 +3.4% 4,979 94.3% 5.7%
11-Apr-2018 40.65 41.16 40.21 40.33 -0.50 -1.2% 950,718 40.65 53.2 +3.6% 1,298 45.6% 54.4%
10-Apr-2018 40.46 41.36 39.99 40.83 +1.03 +2.6% 1,078,958 40.64 51.4 +4.4% 3,145 90.2% 9.8%
9-Apr-2018 40.39 40.49 39.78 39.80 -0.35 -0.9% 1,130,303 40.03 49.2 +9.2% 2,200 77.0% 23.0%
6-Apr-2018 40.90 41.50 39.85 40.15 -1.22 -2.9% 1,997,975 40.48 45.1 +7.3% 2,582 69.8% 30.2%
5-Apr-2018 41.64 42.02 41.30 41.37 -0.05 -0.1% 2,096,462 41.60 42.0 -9.8% 4,871 22.3% 77.7%
4-Apr-2018 39.24 41.50 39.20 41.42 +1.41 +3.5% 2,435,126 40.65 46.6 +7.0% 5,453 72.0% 28.0%
3-Apr-2018 39.54 40.20 39.13 40.01 +0.89 +2.3% 2,044,991 39.83 43.5 -2.0% 1,661 82.3% 17.7%
2-Apr-2018 40.66 40.66 39.08 39.12 -1.77 -4.3% 2,076,950 39.62 44.4 +12.7% 2,799 57.2% 42.8%
29-Mar-2018 40.69 41.29 40.27 40.89 +0.28 +0.7% 1,865,583 40.85 39.4 -5.4% 734 73.7% 26.3%
28-Mar-2018 40.30 41.04 39.50 40.61 +0.28 +0.7% 2,218,501 40.31 41.7 +0.7% 1,495 52.4% 47.6%
27-Mar-2018 42.00 42.00 40.21 40.33 -1.61 -3.8% 1,704,106 41.06 41.4 +3.4% 2,043 39.5% 60.5%
26-Mar-2018 40.66 42.01 40.24 41.94 +1.90 +4.7% 1,698,850 41.19 40.0 -4.1% 2,220 81.1% 18.9%
23-Mar-2018 40.37 40.76 39.67 40.04 -0.07 -0.2% 1,550,786 40.17 41.8 +4.2% 7,643 61.1% 38.9%
22-Mar-2018 41.33 41.33 40.09 40.11 -1.48 -3.6% 1,422,113 40.60 40.1 +7.7% 3,091 26.3% 73.7%
21-Mar-2018 41.83 42.00 41.21 41.59 -0.19 -0.5% 1,642,545 41.59 37.2 -0.1% 1,180 45.1% 54.9%
20-Mar-2018 42.57 42.75 41.74 41.78 -0.94 -2.2% 1,610,238 42.12 37.2 -1.0% 1,257 74.3% 25.7%
19-Mar-2018 43.57 43.72 42.30 42.72 -1.05 -2.4% 1,568,158 42.78 37.6 +3.5% 4,223 59.2% 40.8%
16-Mar-2018 43.74 44.06 43.30 43.77 +0.03 +0.1% 1,947,343 43.83 36.4 -1.4% 3,193 91.8% 8.2%
15-Mar-2018 44.27 45.20 43.49 43.74 -0.31 -0.7% 2,175,997 43.87 36.9 -3.8% 5,833 38.6% 61.4%
14-Mar-2018 42.56 44.26 41.87 44.05 +1.77 +4.2% 3,067,989 43.54 38.3 -0.7% 3,852 82.5% 17.5%
13-Mar-2018 43.23 43.58 41.95 42.28 -0.89 -2.1% 1,919,244 42.60 38.6 +3.0% 1,482 69.3% 30.7%
12-Mar-2018 43.20 43.26 42.49 43.17 +0.14 +0.3% 1,528,189 42.95 37.5 -4.9% 1,505 83.9% 16.1%
9-Mar-2018 42.61 43.05 42.19 43.03 +0.58 +1.4% 1,743,831 42.73 39.4 -2.6% 1,808 76.2% 23.8%
8-Mar-2018 42.69 42.78 41.68 42.45 -0.13 -0.3% 1,775,439 42.31 40.5 -1.3% 2,871 92.2% 7.8%
7-Mar-2018 41.85 43.25 41.56 42.58 +0.20 +0.5% 1,958,451 42.56 41.0 -0.1% 1,763 76.5% 23.5%
6-Mar-2018 41.89 42.64 41.15 42.38 +0.41 +1.0% 2,681,738 42.00 41.0 +3.2% 6,622 93.6% 6.4%
5-Mar-2018 39.54 42.11 39.33 41.97 +2.28 +5.7% 2,710,047 41.20 39.7 -8.1% 3,711 77.4% 22.6%
2-Mar-2018 39.30 40.26 38.27 39.69 -0.07 -0.2% 2,220,828 39.34 43.2 +6.4% 2,090 41.1% 58.9%
1-Mar-2018 40.49 40.75 39.35 39.76 -0.32 -0.8% 2,093,722 40.01 40.6 -0.3% 1,308 59.0% 41.0%
28-Feb-2018 40.09 40.60 39.55 40.08 +0.35 +0.9% 2,635,469 40.15 40.7 -3.4% 2,403 60.8% 39.2%
27-Feb-2018 41.64 42.10 39.64 39.73 -1.72 -4.1% 3,869,345 40.49 42.2 +11.0% 10,580 69.5% 30.5%
26-Feb-2018 42.40 42.68 41.13 41.45 -0.85 -2.0% 2,174,376 41.52 38.0 -2.4% 7,002 69.9% 30.1%
23-Feb-2018 41.78 42.52 41.26 42.30 +0.65 +1.6% 2,727,294 41.97 38.9 +2.9% 10,052 90.9% 9.1%
22-Feb-2018 42.62 42.62 41.45 41.65 -0.72 -1.7% 2,757,667 41.74 37.8 -0.6% 1,981 59.2% 40.8%
21-Feb-2018 42.67 43.11 41.68 42.37 -0.28 -0.7% 4,005,155 42.52 38.0 -1.3% 12,959 11.9% 88.1%
20-Feb-2018 43.21 43.60 42.24 42.65 -0.67 -1.5% 3,659,799 42.72 38.5 -2.6% 9,344 36.9% 63.1%
16-Feb-2018 42.45 44.26 41.90 43.32 +0.92 +2.2% 5,179,473 43.44 39.5 -3.9% 6,603 70.2% 29.8%
15-Feb-2018 46.00 47.02 41.45 42.40 +1.68 +4.1% 19,137,874 43.83 41.1 -28.4% 35,876 62.5% 37.5%
14-Feb-2018 39.50 40.93 39.02 40.72 +0.84 +2.1% 6,076,945 40.45 57.4 -4.2% 45,635 20.5% 79.5%
13-Feb-2018 37.63 40.14 37.47 39.88 +2.17 +5.8% 3,643,910 39.34 59.9 -11.9% 24,011 32.2% 67.8%
12-Feb-2018 38.52 38.75 36.27 37.71 -0.60 -1.6% 3,842,296 37.39 68.0 -11.8% 4,839 41.5% 58.5%
9-Feb-2018 38.97 40.35 36.50 38.31 -1.74 -4.3% 7,047,895 38.40 77.1 +9.0% 6,971 41.4% 58.6%
8-Feb-2018 41.20 41.33 40.05 40.05 -1.00 -2.4% 5,234,474 40.63 70.7 -1.0% 4,205 61.9% 38.1%
7-Feb-2018 40.51 41.34 40.00 41.05 +0.21 +0.5% 4,229,383 40.90 71.5 -3.3% 4,767 61.0% 39.0%
6-Feb-2018 34.89 41.31 34.76 40.84 +5.22 +14.7% 11,626,468 39.58 73.9 +15.1% 27,067 82.7% 17.3%
5-Feb-2018 34.34 36.20 34.18 35.62 +1.27 +3.7% 4,758,249 35.53 64.2 +4.9% 26,724 46.2% 53.8%
2-Feb-2018 34.44 34.93 34.08 34.35 -0.27 -0.8% 1,493,803 34.40 61.2 +1.9% 4,259 54.6% 45.4%
1-Feb-2018 34.28 34.95 34.23 34.62 -0.05 -0.1% 1,516,931 34.66 60.1 -0.7% 4,488 57.2% 42.8%
31-Jan-2018 34.99 35.14 34.09 34.67 -0.23 -0.7% 2,665,955 34.48 60.5 -0.5% 3,003 16.4% 83.6%
30-Jan-2018 36.04 36.11 34.88 34.90 -1.43 -3.9% 2,064,581 35.27 60.8 +0.1% 3,367 26.6% 73.4%
29-Jan-2018 36.55 37.48 36.14 36.33 -0.45 -1.2% 1,943,966 36.60 60.7 +0.5% 6,542 76.8% 23.2%
26-Jan-2018 36.80 36.97 36.12 36.78 +0.29 +0.8% 1,199,350 36.66 60.5 -0.1% 10,384 41.1% 58.9%
25-Jan-2018 36.77 36.80 35.58 36.49 +0.18 +0.5% 1,680,501 36.35 60.5 +2.5% 6,085 53.0% 47.0%
24-Jan-2018 36.35 36.83 35.84 36.31 +0.01 0.0% 2,360,976 36.29 59.0 +4.1% 2,738 29.5% 70.5%
23-Jan-2018 37.19 38.17 36.26 36.30 -0.90 -2.4% 3,377,347 36.70 56.7 -0.8% 3,818 56.9% 43.1%
22-Jan-2018 35.49 37.26 35.15 37.20 +1.75 +4.9% 3,137,865 36.80 57.2 -7.6% 9,088 64.6% 35.4%
19-Jan-2018 35.54 35.80 35.06 35.45 -0.17 -0.5% 3,190,837 35.46 61.8 +4.5% 13,963 81.7% 18.3%
18-Jan-2018 35.91 36.47 35.15 35.62 -0.28 -0.8% 2,940,983 35.65 59.2 +5.5% 6,246 47.1% 52.9%
17-Jan-2018 36.21 36.23 35.17 35.90 +0.01 0.0% 4,656,368 35.77 56.1 +4.1% 7,595 43.4% 56.6%
16-Jan-2018 37.36 37.42 35.78 35.89 -0.65 -1.8% 4,054,983 36.20 53.9 +16.0% 5,812 65.1% 34.9%
12-Jan-2018 35.43 36.67 35.25 36.54 +1.26 +3.6% 4,419,340 36.15 46.4 +18.3% 11,976 73.8% 26.2%
11-Jan-2018 34.59 35.61 34.42 35.28 +0.79 +2.3% 4,183,064 35.11 39.3 +10.1% 10,793 63.7% 36.3%
10-Jan-2018 34.36 34.62 34.16 34.49 -0.10 -0.3% 2,243,615 34.47 35.7 -0.7% 2,801 21.2% 78.8%
9-Jan-2018 34.87 34.88 34.45 34.59 -0.08 -0.2% 1,478,272 34.67 35.9 -2.2% 2,671 26.5% 73.5%
8-Jan-2018 34.60 34.83 34.26 34.67 -0.06 -0.2% 1,865,602 34.60 36.8 +2.4% 3,395 68.6% 31.4%
5-Jan-2018 34.98 35.15 34.65 34.73 -0.19 -0.5% 1,763,572 34.83 35.9 +1.3% 5,924 82.3% 17.7%
4-Jan-2018 35.22 35.41 34.24 34.92 -0.05 -0.1% 2,805,328 34.64 35.5 -3.7% 6,402 31.7% 68.3%
3-Jan-2018 34.96 35.50 34.67 34.97 +0.20 +0.6% 1,998,506 35.05 36.8 +0.6% 8,249 19.8% 80.2%
2-Jan-2018 34.61 34.88 34.15 34.77 +0.31 +0.9% 2,588,888 34.53 36.6 +1.4% 6,913 65.4% 34.6%
29-Dec-2017 34.52 34.68 34.25 34.46 -0.04 -0.1% 1,390,279 34.43 36.1 +1.0% 3,955 64.2% 35.8%
28-Dec-2017 34.53 34.80 34.00 34.50 -0.03 -0.1% 1,890,614 34.41 35.7 +2.5% 6,012 44.8% 55.2%
27-Dec-2017 34.54 34.66 34.34 34.53 0.00 0.0% 1,318,206 34.49 34.8 -2.4% 1,319 68.2% 31.8%
26-Dec-2017 34.63 34.67 34.25 34.53 -0.04 -0.1% 1,446,233 34.45 35.7 +4.9% 4,145 83.5% 16.5%
22-Dec-2017 34.76 34.76 34.42 34.57 -0.17 -0.5% 1,383,403 34.55 34.0 -3.4% 7,425 6.5% 93.5%
21-Dec-2017 34.49 35.08 34.47 34.74 +0.28 +0.8% 2,400,301 34.75 35.2 +0.4% 3,795 86.0% 14.0%
20-Dec-2017 34.99 34.99 34.38 34.46 -0.31 -0.9% 2,656,224 34.50 35.1 -5.5% 9,834 13.4% 86.6%
19-Dec-2017 35.32 35.50 34.41 34.77 -0.69 -1.9% 2,902,274 34.90 37.1 +3.9% 1,868 51.2% 48.8%
18-Dec-2017 35.23 35.99 35.19 35.46 +0.43 +1.2% 3,732,339 35.57 35.7 -6.8% 3,871 63.4% 36.6%
15-Dec-2017 34.50 35.30 34.20 35.03 +0.54 +1.6% 4,899,089 34.80 38.3 -1.8% 3,723 74.1% 25.9%
14-Dec-2017 34.72 34.91 34.40 34.49 -0.22 -0.6% 2,135,790 34.55 39.0 -0.4% 5,652 28.1% 71.9%
13-Dec-2017 35.24 35.52 34.64 34.71 -0.39 -1.1% 2,493,925 34.96 39.2 -2.5% 6,744 64.8% 35.2%
12-Dec-2017 35.06 35.71 35.00 35.10 -0.22 -0.6% 2,665,135 35.35 40.2 -4.5% 12,532 64.9% 35.1%
11-Dec-2017 34.49 35.55 34.30 35.32 +0.82 +2.4% 2,890,787 35.23 42.1 +1.7% 3,695 75.0% 25.0%
8-Dec-2017 34.67 35.10 34.31 34.50 +0.05 +0.1% 2,650,632 34.55 41.4 -3.7% 2,636 65.9% 34.1%
7-Dec-2017 34.37 34.65 34.13 34.45 +0.03 +0.1% 2,536,590 34.43 43.0 -2.1% 2,632 49.6% 50.4%
6-Dec-2017 34.25 34.71 34.09 34.42 +0.03 +0.1% 2,150,522 34.50 43.9 +0.4% 2,061 67.7% 32.3%
5-Dec-2017 34.71 34.95 34.25 34.39 -0.37 -1.1% 2,194,122 34.45 43.7 -3.2% 2,955 59.5% 40.5%
4-Dec-2017 34.66 35.44 34.33 34.76 +0.47 +1.4% 3,510,499 34.81 45.2 -1.3% 7,111 49.0% 51.0%
1-Dec-2017 34.63 34.78 34.05 34.29 -0.33 -1.0% 2,592,522 34.34 45.8 +2.8% 3,454 60.1% 39.9%
30-Nov-2017 34.51 35.17 34.38 34.62 +0.05 +0.1% 3,026,405 34.71 44.5 -3.7% 3,345 49.6% 50.4%
29-Nov-2017 34.85 35.32 34.44 34.57 -0.14 -0.4% 3,512,604 34.73 46.3 +1.8% 3,908 65.1% 34.9%
28-Nov-2017 34.35 34.74 33.95 34.71 +0.31 +0.9% 5,013,255 34.48 45.4 -2.6% 10,975 50.5% 49.5%
27-Nov-2017 34.44 35.67 34.13 34.40 +0.23 +0.7% 4,879,482 34.69 46.6 -3.3% 18,276 68.5% 31.5%
24-Nov-2017 34.13 34.34 33.62 34.17 -0.02 -0.1% 2,253,458 33.98 48.2 -0.2% 2,170 70.1% 29.9%
22-Nov-2017 32.77 34.48 32.31 34.19 +1.38 +4.2% 8,414,153 33.67 48.3 +7.9% 15,538 74.7% 25.3%
21-Nov-2017 30.51 32.96 30.50 32.81 +2.33 +7.6% 12,363,141 32.21 44.8 +23.3% 42,895 83.7% 16.3%
20-Nov-2017 30.51 30.92 30.15 30.48 -0.11 -0.4% 3,397,968 30.46 36.3 -4.3% 2,034 42.1% 57.9%
17-Nov-2017 30.24 30.64 29.82 30.59 +0.26 +0.9% 3,275,467 30.31 37.9 -3.3% 7,458 54.4% 45.6%
16-Nov-2017 30.55 30.83 29.97 30.33 -0.20 -0.7% 4,527,532 30.34 39.2 -4.6% 7,035 16.6% 83.4%
15-Nov-2017 30.00 30.66 29.50 30.53 +0.47 +1.6% 4,001,553 30.39 41.1 +2.3% 10,011 14.2% 85.8%
14-Nov-2017 30.49 30.85 29.99 30.06 -0.69 -2.2% 4,820,902 30.26 40.2 -2.5% 11,682 21.0% 79.0%
13-Nov-2017 30.80 31.17 30.40 30.75 -0.44 -1.4% 3,822,766 30.84 41.2 -5.0% 9,592 9.0% 91.0%
10-Nov-2017 31.49 31.69 30.93 31.19 -0.37 -1.2% 2,806,812 31.22 43.4 +2.4% 7,405 55.2% 44.8%
9-Nov-2017 31.03 32.09 31.02 31.56 -0.10 -0.3% 5,674,555 31.65 42.4 +2.8% 7,395 52.9% 47.1%
8-Nov-2017 30.19 32.32 29.79 31.66 +1.31 +4.3% 13,228,319 30.98 41.2 -7.3% 40,785 34.0% 66.0%
7-Nov-2017 34.71 34.80 30.21 30.35 -9.18 -23.2% 29,448,781 32.01 44.5 -19.2% 41,754 41.4% 58.6%
6-Nov-2017 39.05 39.75 38.57 39.53 +0.65 +1.7% 5,447,425 39.24 55.0 -9.6% 38,905 59.5% 40.5%
3-Nov-2017 38.68 38.94 38.03 38.88 +0.39 +1.0% 2,402,720 38.65 60.8 +1.0% 2,821 38.5% 61.5%
2-Nov-2017 37.72 38.90 37.72 38.49 +0.62 +1.6% 3,116,875 38.24 60.3 -3.3% 2,697 22.5% 77.5%
1-Nov-2017 37.76 38.47 37.67 37.87 +0.37 +1.0% 2,634,982 37.97 62.3 +2.4% 2,460 50.9% 49.1%
31-Oct-2017 37.40 38.22 36.58 37.50 +0.15 +0.4% 6,647,682 37.28 60.9 +14.7% 14,955 80.8% 19.2%
30-Oct-2017 36.95 37.67 36.85 37.35 +0.30 +0.8% 1,936,484 37.27 53.1 -1.6% 2,033 53.4% 46.6%
27-Oct-2017 36.70 37.20 35.88 37.05 -0.70 -1.9% 6,175,941 36.77 53.9 +1.6% 8,126 27.8% 72.2%
26-Oct-2017 37.67 38.28 37.30 37.75 +0.16 +0.4% 3,405,432 37.82 53.1 +1.1% 6,976 14.7% 85.3%
25-Oct-2017 38.37 38.50 37.25 37.59 -1.71 -4.4% 5,388,447 37.69 52.5 +3.1% 11,968 17.2% 82.8%
24-Oct-2017 40.46 40.46 38.47 39.30 -0.44 -1.1% 2,509,428 39.32 50.9 +0.2% 5,028 28.8% 71.2%
23-Oct-2017 40.36 40.55 39.68 39.74 -0.56 -1.4% 1,428,472 39.94 50.8 -0.8% 2,106 47.2% 52.8%
20-Oct-2017 40.66 40.77 40.19 40.30 -0.18 -0.4% 1,595,687 40.36 51.2 -2.1% 3,841 21.0% 79.0%
19-Oct-2017 39.81 40.69 39.57 40.48 +0.47 +1.2% 1,476,873 40.34 52.4 +1.4% 1,871 47.1% 52.9%
18-Oct-2017 40.46 40.46 39.73 40.01 -0.35 -0.9% 1,905,916 39.98 51.6 -0.2% 1,511 81.2% 18.8%
17-Oct-2017 39.71 40.56 39.50 40.36 +0.64 +1.6% 1,702,543 40.16 51.7 -1.0% 2,937 59.2% 40.8%

Wait, Before You Leave...