Advantage Oil & Gas

AAV

3.95

-0.10

-2.5%

After Hours:

3.95

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 4.05
Prev. Close: 4.05
Low/Hi: 3.94 - 4.05
52-Week: 3.90 - 7.35
Volumes
Equity: 272,886
90-Day Avg: 118,699
Option: 5
90-Day Avg: 67
Volatility
Todays Stock Vol: 38.8
20-Day (HV): 39.9
52-Week (HV): 33.3
30-Day IV: 32.7 -2.5
IV Pct Rank: 79% Moderate
Fundamental
Div. Yield:
Earnings: 24-Jan (Est.)
P/E Ratio: 15.00
Market Cap: 753.1 M
Stock Info
Type: Common
Sector: Basic Materials
Industry: Oil & Gas Drilling & Exploration

AAV Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AAV 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-Dec-2017 4.05 4.05 3.94 3.95 -0.10 -2.5% 272,886 3.99 32.7 -7.0% 5 100.0% 0.0%
12-Dec-2017 4.05 4.10 3.95 4.05 0.00 0.0% 979,770 4.02 35.2 +17.0% 26 100.0% 0.0%
11-Dec-2017 4.00 4.10 3.95 4.05 +0.05 +1.3% 435,038 4.03 30.1 -18.0% 70 71.4% 28.6%
8-Dec-2017 4.05 4.05 3.95 4.00 0.00 0.0% 196,322 3.99 36.7 -10.4% 2 50.0% 50.0%
7-Dec-2017 4.20 4.25 3.90 4.00 -0.25 -5.9% 596,242 4.02 40.9 +23.7% 232 36.6% 63.4%
6-Dec-2017 4.70 4.70 4.20 4.25 -0.45 -9.6% 376,916 4.33 33.1 +12.5% 196 62.8% 37.2%
5-Dec-2017 4.80 4.80 4.63 4.70 -0.05 -1.1% 163,773 4.68 29.4 -11.4% 0 0.0% 0.0%
4-Dec-2017 4.70 4.81 4.70 4.75 0.00 0.0% 97,976 4.77 33.2 -0.1% 30 100.0% 0.0%
1-Dec-2017 4.75 4.90 4.72 4.75 0.00 0.0% 211,882 4.79 33.2 +16.1% 0 0.0% 0.0%
30-Nov-2017 4.70 4.85 4.63 4.75 +0.10 +2.2% 182,986 4.75 28.6 +3.3% 2 100.0% 0.0%
29-Nov-2017 4.70 4.78 4.65 4.65 0.00 0.0% 107,916 4.71 27.7 -0.7% 20 100.0% 0.0%
28-Nov-2017 4.70 4.75 4.65 4.65 -0.10 -2.1% 123,967 4.72 27.9 -2.9% 325 16.9% 83.1%
27-Nov-2017 4.85 4.85 4.70 4.75 -0.10 -2.1% 103,578 4.75 28.7 -5.6% 1 100.0% 0.0%
24-Nov-2017 4.95 4.95 4.85 4.85 -0.10 -2.0% 32,795 4.90 30.4 -11.8% 2 100.0% 0.0%
22-Nov-2017 4.95 5.05 4.90 4.95 0.00 0.0% 66,165 4.97 34.5 +5.2% 1 100.0% 0.0%
21-Nov-2017 5.00 5.10 4.90 4.95 -0.05 -1.0% 124,322 4.99 32.8 +1.1% 5 0.0% 100.0%
20-Nov-2017 5.15 5.15 5.00 5.00 -0.20 -3.8% 181,518 5.05 32.5 +16.0% 10 100.0% 0.0%
17-Nov-2017 5.15 5.20 5.10 5.20 +0.05 +1.0% 80,274 5.17 28.0 -16.0% 35 42.9% 57.1%
16-Nov-2017 5.20 5.25 5.15 5.15 -0.05 -1.0% 45,192 5.19 33.3 -5.4% 24 0.0% 100.0%
15-Nov-2017 5.30 5.38 5.20 5.20 -0.20 -3.7% 59,721 5.27 35.2 +21.3% 0 0.0% 0.0%
14-Nov-2017 5.60 5.63 5.35 5.40 -0.25 -4.4% 99,264 5.47 29.0 -12.3% 12 0.0% 100.0%
13-Nov-2017 5.85 5.88 5.60 5.65 -0.25 -4.2% 114,622 5.69 33.1 +12.6% 86 53.5% 46.5%
10-Nov-2017 5.75 5.90 5.70 5.90 +0.20 +3.5% 155,114 5.83 29.4 -3.7% 4 100.0% 0.0%
9-Nov-2017 5.65 5.79 5.61 5.70 +0.10 +1.8% 143,164 5.70 30.5 -5.0% 0 0.0% 0.0%
8-Nov-2017 5.70 5.70 5.55 5.60 -0.05 -0.9% 53,820 5.61 32.1 +8.5% 3 100.0% 0.0%
7-Nov-2017 5.75 5.75 5.57 5.65 -0.10 -1.7% 107,636 5.65 29.6 +1.6% 10 100.0% 0.0%
6-Nov-2017 5.70 5.84 5.65 5.75 +0.05 +0.9% 179,917 5.75 29.2 +15.9% 30 66.7% 33.3%
3-Nov-2017 5.70 5.75 5.60 5.70 +0.05 +0.9% 120,895 5.66 25.2 -26.1% 5 100.0% 0.0%
2-Nov-2017 5.55 5.73 5.55 5.65 +0.05 +0.9% 178,385 5.65 34.0 +37.0% 0 0.0% 0.0%
1-Nov-2017 5.35 5.63 5.35 5.60 +0.25 +4.7% 282,513 5.51 24.8 -25.3% 1,003 100.0% 0.0%
31-Oct-2017 5.40 5.40 5.30 5.35 -0.05 -0.9% 150,942 5.33 33.2 +29.9% 315 100.0% 0.0%
30-Oct-2017 5.20 5.40 5.20 5.40 +0.20 +3.8% 58,441 5.34 25.6 -25.4% 7 100.0% 0.0%
27-Oct-2017 5.20 5.25 5.05 5.20 0.00 0.0% 146,516 5.17 34.3 -1.6% 4 100.0% 0.0%
26-Oct-2017 5.35 5.35 5.16 5.20 -0.10 -1.9% 142,224 5.21 34.9 +12.9% 0 0.0% 0.0%
25-Oct-2017 5.45 5.45 5.26 5.30 -0.15 -2.8% 76,191 5.35 30.9 +25.0% 1 100.0% 0.0%
24-Oct-2017 5.50 5.57 5.40 5.45 0.00 0.0% 88,598 5.48 24.7 -1.2% 0 0.0% 0.0%
23-Oct-2017 5.45 5.49 5.44 5.45 0.00 0.0% 37,664 5.46 25.0 -21.9% 84 97.6% 2.4%
20-Oct-2017 5.50 5.50 5.40 5.45 -0.05 -0.9% 67,262 5.46 32.1 +8.5% 5 100.0% 0.0%
19-Oct-2017 5.45 5.55 5.35 5.50 +0.05 +0.9% 46,488 5.46 29.6 +14.6% 10 0.0% 100.0%
18-Oct-2017 5.40 5.53 5.40 5.45 +0.05 +0.9% 50,277 5.50 25.8 -9.6% 5 100.0% 0.0%
17-Oct-2017 5.45 5.49 5.40 5.40 -0.10 -1.8% 51,741 5.43 28.5 -11.3% 14 100.0% 0.0%
16-Oct-2017 5.60 5.60 5.38 5.50 -0.05 -0.9% 168,068 5.47 32.2 -0.8% 93 3.2% 96.8%
13-Oct-2017 5.70 5.75 5.50 5.55 -0.05 -0.9% 81,418 5.60 32.4 +13.4% 15 100.0% 0.0%
12-Oct-2017 5.60 5.80 5.60 5.60 0.00 0.0% 79,487 5.69 28.6 -3.8% 95 100.0% 0.0%
11-Oct-2017 5.65 5.72 5.60 5.60 -0.10 -1.8% 118,112 5.65 29.7 +2.1% 32 6.3% 93.8%
10-Oct-2017 5.80 5.90 5.55 5.70 -0.20 -3.4% 614,108 5.72 29.1 +2.9% 8 100.0% 0.0%
9-Oct-2017 5.86 5.91 5.85 5.90 +0.10 +1.7% 13,887 5.88 28.3 +2.1% 0 0.0% 0.0%
6-Oct-2017 5.90 5.93 5.80 5.80 -0.10 -1.7% 127,872 5.86 27.7 -5.5% 31 93.5% 6.5%
5-Oct-2017 6.00 6.05 5.90 5.90 -0.10 -1.7% 121,328 5.94 29.3 +1.9% 57 100.0% 0.0%
4-Oct-2017 6.10 6.10 5.95 6.00 -0.10 -1.6% 114,843 6.04 28.8 -0.9% 8 0.0% 100.0%
3-Oct-2017 6.20 6.22 6.05 6.10 -0.10 -1.6% 87,671 6.12 29.0 +3.1% 35 100.0% 0.0%
2-Oct-2017 6.20 6.25 6.15 6.20 -0.10 -1.6% 121,241 6.19 28.1 -8.2% 8 100.0% 0.0%
29-Sep-2017 6.40 6.40 6.20 6.30 -0.10 -1.6% 88,540 6.27 30.7 +3.3% 0 0.0% 0.0%
28-Sep-2017 6.45 6.53 6.35 6.40 -0.05 -0.8% 33,094 6.43 29.7 +8.7% 0 0.0% 0.0%
27-Sep-2017 6.57 6.60 6.40 6.45 -0.10 -1.5% 91,609 6.47 27.3 +7.1% 0 0.0% 0.0%
26-Sep-2017 6.60 6.60 6.55 6.55 -0.10 -1.5% 20,408 6.57 25.5 +17.7% 107 100.0% 0.0%
25-Sep-2017 6.60 6.70 6.60 6.65 +0.05 +0.8% 51,418 6.66 21.7 -27.5% 225 11.1% 88.9%
22-Sep-2017 6.60 6.60 6.47 6.60 0.00 0.0% 119,451 6.52 29.9 -1.2% 6 83.3% 16.7%
21-Sep-2017 6.55 6.65 6.50 6.60 0.00 0.0% 58,049 6.59 30.2 +13.9% 58 100.0% 0.0%
20-Sep-2017 6.55 6.70 6.50 6.60 +0.10 +1.5% 75,455 6.62 26.5 -11.2% 2 100.0% 0.0%
19-Sep-2017 6.45 6.57 6.45 6.50 +0.10 +1.6% 46,826 6.51 29.9 +1.1% 0 0.0% 0.0%
18-Sep-2017 6.40 6.45 6.30 6.40 0.00 0.0% 28,115 6.37 29.6 -3.8% 10 100.0% 0.0%
15-Sep-2017 6.55 6.55 6.32 6.40 -0.10 -1.5% 58,221 6.45 30.8 +3.3% 2 100.0% 0.0%
14-Sep-2017 6.50 6.64 6.47 6.50 +0.05 +0.8% 30,154 6.55 29.8 +5.5% 130 100.0% 0.0%
13-Sep-2017 6.30 6.55 6.30 6.45 +0.15 +2.4% 51,112 6.48 28.2 -8.2% 210 100.0% 0.0%
12-Sep-2017 6.20 6.38 6.20 6.30 +0.05 +0.8% 76,305 6.31 30.8 +2.6% 0 0.0% 0.0%
11-Sep-2017 6.20 6.30 6.20 6.25 +0.05 +0.8% 28,970 6.29 30.0 +0.2% 0 0.0% 0.0%
8-Sep-2017 6.40 6.40 6.16 6.20 -0.20 -3.1% 92,564 6.26 29.9 +13.2% 0 0.0% 0.0%
7-Sep-2017 6.25 6.40 6.25 6.40 +0.20 +3.2% 75,389 6.35 26.4 -13.0% 0 0.0% 0.0%
6-Sep-2017 6.35 6.50 6.13 6.20 -0.15 -2.4% 145,035 6.25 30.4 +14.6% 100 100.0% 0.0%
5-Sep-2017 6.45 6.55 6.30 6.35 -0.10 -1.6% 97,172 6.43 26.5 +4.2% 10 0.0% 100.0%
1-Sep-2017 6.40 6.50 6.35 6.45 +0.10 +1.6% 35,016 6.46 25.5 -1.6% 3 100.0% 0.0%
31-Aug-2017 6.30 6.40 6.30 6.35 +0.05 +0.8% 69,672 6.35 25.9 -15.7% 1 100.0% 0.0%
30-Aug-2017 6.35 6.35 6.25 6.30 -0.05 -0.8% 23,182 6.30 30.7 +27.2% 20 100.0% 0.0%
29-Aug-2017 6.30 6.35 6.20 6.35 0.00 0.0% 42,965 6.27 24.1 +5.6% 18 0.0% 100.0%
28-Aug-2017 6.45 6.50 6.30 6.35 -0.10 -1.6% 62,715 6.40 22.9 -3.3% 10 100.0% 0.0%
25-Aug-2017 6.40 6.50 6.35 6.45 +0.05 +0.8% 23,352 6.45 23.6 -21.9% 0 0.0% 0.0%
24-Aug-2017 6.45 6.45 6.35 6.40 -0.05 -0.8% 27,270 6.42 30.3 +27.1% 0 0.0% 0.0%
23-Aug-2017 6.30 6.50 6.30 6.45 +0.10 +1.6% 43,332 6.41 23.8 -15.6% 3 100.0% 0.0%
22-Aug-2017 6.40 6.40 6.30 6.35 0.00 0.0% 67,026 6.36 28.2 -5.3% 38 100.0% 0.0%
21-Aug-2017 6.45 6.45 6.28 6.35 -0.05 -0.8% 93,322 6.36 29.8 +35.2% 6 100.0% 0.0%
18-Aug-2017 6.30 6.45 6.20 6.40 +0.05 +0.8% 99,389 6.39 22.1 -25.7% 115 78.3% 21.7%
17-Aug-2017 6.30 6.40 6.30 6.35 +0.05 +0.8% 87,427 6.36 29.7 +5.9% 390 100.0% 0.0%
16-Aug-2017 6.25 6.35 6.25 6.30 +0.05 +0.8% 40,789 6.31 28.0 -1.1% 0 0.0% 0.0%
15-Aug-2017 6.35 6.35 6.25 6.25 -0.10 -1.6% 46,847 6.29 28.3 +0.2% 0 0.0% 0.0%
14-Aug-2017 6.45 6.55 6.30 6.35 -0.10 -1.6% 82,505 6.40 28.3 -16.2% 0 0.0% 0.0%
11-Aug-2017 6.45 6.55 6.45 6.45 0.00 0.0% 62,708 6.49 33.7 +18.6% 103 0.0% 100.0%
10-Aug-2017 6.65 6.65 6.40 6.45 -0.20 -3.0% 101,262 6.48 28.4 -11.8% 1 0.0% 100.0%
9-Aug-2017 6.65 6.75 6.60 6.65 0.00 0.0% 109,317 6.67 32.2 +23.4% 12 100.0% 0.0%
8-Aug-2017 6.40 6.65 6.40 6.65 +0.20 +3.1% 99,823 6.57 26.1 -19.2% 33 39.4% 60.6%
7-Aug-2017 6.50 6.55 6.40 6.45 -0.10 -1.5% 31,004 6.48 32.3 -6.5% 0 0.0% 0.0%
4-Aug-2017 6.55 6.63 6.44 6.55 0.00 0.0% 114,432 6.55 34.6 +22.6% 871 6.0% 94.0%
3-Aug-2017 6.80 6.82 6.50 6.55 -0.20 -3.0% 119,134 6.60 28.2 -4.8% 43 95.3% 4.7%
2-Aug-2017 6.75 6.88 6.72 6.75 -0.05 -0.7% 113,805 6.78 29.6 -0.3% 110 4.5% 95.5%
1-Aug-2017 6.85 6.90 6.70 6.80 -0.10 -1.4% 91,890 6.76 29.7 +12.2% 100 0.0% 100.0%
31-Jul-2017 7.05 7.05 6.82 6.90 -0.15 -2.1% 76,741 6.91 26.5 +12.5% 250 0.0% 100.0%
28-Jul-2017 7.15 7.28 7.00 7.05 -0.05 -0.7% 133,174 7.14 23.6 -21.4% 550 9.1% 90.9%
27-Jul-2017 7.05 7.15 7.03 7.10 0.00 0.0% 84,361 7.08 30.0 +0.9% 0 0.0% 0.0%
26-Jul-2017 7.05 7.25 7.05 7.10 +0.05 +0.7% 79,845 7.14 29.7 -2.5% 160 6.3% 93.8%
25-Jul-2017 6.95 7.15 6.93 7.05 +0.15 +2.2% 102,848 7.04 30.5 +4.1% 1 100.0% 0.0%
24-Jul-2017 7.00 7.00 6.80 6.90 -0.10 -1.4% 150,478 6.90 29.3 +14.0% 811 0.1% 99.9%
21-Jul-2017 7.00 7.00 6.82 7.00 0.00 0.0% 82,371 6.92 25.7 +3.7% 41 97.6% 2.4%
20-Jul-2017 7.10 7.18 6.95 7.00 -0.30 -4.1% 180,728 7.07 24.8 -1.9% 21 0.0% 100.0%
19-Jul-2017 7.10 7.35 7.06 7.30 +0.25 +3.5% 109,873 7.23 25.3 +4.4% 33 93.9% 6.1%
18-Jul-2017 7.00 7.10 6.90 7.05 +0.15 +2.2% 115,390 7.02 24.2 +1.2% 13 100.0% 0.0%
17-Jul-2017 6.85 7.00 6.85 6.90 0.00 0.0% 74,777 6.93 23.9 -11.8% 12 100.0% 0.0%
14-Jul-2017 6.90 6.95 6.85 6.90 0.00 0.0% 80,038 6.92 27.1 +1.5% 4 100.0% 0.0%
13-Jul-2017 6.85 6.90 6.80 6.90 +0.05 +0.7% 180,190 6.85 26.7 +2.1% 1 0.0% 100.0%
12-Jul-2017 6.70 7.00 6.70 6.85 +0.15 +2.2% 278,259 6.89 26.1 -9.1% 5 0.0% 100.0%
11-Jul-2017 6.80 6.80 6.65 6.70 0.00 0.0% 106,464 6.71 28.8 -1.1% 205 2.4% 97.6%
10-Jul-2017 6.50 6.72 6.50 6.70 +0.15 +2.3% 156,315 6.59 29.1 -5.0% 0 0.0% 0.0%
7-Jul-2017 6.65 6.65 6.47 6.55 -0.15 -2.2% 226,663 6.55 30.6 -0.1% 1 0.0% 100.0%
6-Jul-2017 6.60 6.80 6.60 6.70 +0.05 +0.8% 93,788 6.69 30.6 +22.5% 53 100.0% 0.0%
5-Jul-2017 6.80 6.80 6.57 6.65 -0.15 -2.2% 39,140 6.62 25.0 -12.1% 0 0.0% 0.0%
3-Jul-2017 6.80 6.80 6.70 6.80 +0.05 +0.7% 16,062 6.75 28.4 +8.4% 0 0.0% 0.0%
30-Jun-2017 6.60 6.80 6.60 6.75 +0.10 +1.5% 99,904 6.72 26.3 +0.4% 332 5.1% 94.9%
29-Jun-2017 6.65 6.65 6.55 6.65 0.00 0.0% 76,691 6.61 26.2 -0.5% 0 0.0% 0.0%
28-Jun-2017 6.50 6.65 6.45 6.65 +0.15 +2.3% 76,926 6.56 26.3 -5.1% 5 100.0% 0.0%
27-Jun-2017 6.45 6.60 6.40 6.50 +0.05 +0.8% 98,926 6.53 27.7 -16.6% 65 100.0% 0.0%
26-Jun-2017 6.35 6.45 6.28 6.45 +0.15 +2.4% 64,160 6.37 33.2 +3.2% 100 0.0% 100.0%
23-Jun-2017 6.20 6.40 6.15 6.30 +0.10 +1.6% 74,624 6.33 32.2 +1.0% 25 100.0% 0.0%
22-Jun-2017 6.10 6.25 6.10 6.20 +0.15 +2.5% 99,806 6.19 31.9 +11.1% 14 78.6% 21.4%
21-Jun-2017 6.15 6.35 6.05 6.05 -0.15 -2.4% 87,243 6.16 28.7 -7.3% 10 100.0% 0.0%
20-Jun-2017 6.20 6.28 6.10 6.20 -0.05 -0.8% 32,858 6.16 31.0 -3.0% 0 0.0% 0.0%
19-Jun-2017 6.20 6.30 6.20 6.25 +0.05 +0.8% 57,552 6.26 31.9 +2.1% 129 0.0% 100.0%
16-Jun-2017 6.10 6.25 6.05 6.20 +0.10 +1.6% 36,402 6.15 31.3 -6.3% 6 100.0% 0.0%
15-Jun-2017 6.10 6.20 6.05 6.10 0.00 0.0% 94,864 6.11 33.4 +7.4% 0 0.0% 0.0%
14-Jun-2017 6.25 6.25 6.10 6.10 -0.15 -2.4% 65,183 6.14 31.1 +3.4% 0 0.0% 0.0%
13-Jun-2017 6.15 6.28 6.15 6.25 +0.10 +1.6% 89,427 6.23 30.0 -0.9% 0 0.0% 0.0%
12-Jun-2017 6.10 6.20 6.00 6.15 +0.05 +0.8% 136,890 6.11 30.3 +5.1% 0 0.0% 0.0%
9-Jun-2017 5.95 6.15 5.95 6.10 +0.15 +2.5% 157,101 6.08 28.9 +0.2% 0 0.0% 0.0%
8-Jun-2017 6.00 6.13 5.95 5.95 -0.10 -1.7% 67,071 6.05 28.8 -7.6% 0 0.0% 0.0%
7-Jun-2017 6.25 6.28 6.00 6.05 -0.25 -4.0% 88,544 6.07 31.2 -1.9% 282 0.0% 100.0%
6-Jun-2017 6.10 6.30 6.10 6.30 +0.15 +2.4% 74,561 6.22 31.8 -4.3% 0 0.0% 0.0%
5-Jun-2017 6.15 6.20 6.05 6.15 0.00 0.0% 65,277 6.13 33.2 +10.6% 0 0.0% 0.0%
2-Jun-2017 6.35 6.35 6.13 6.15 -0.15 -2.4% 145,584 6.19 30.0 +7.7% 0 0.0% 0.0%
1-Jun-2017 6.25 6.39 6.25 6.30 +0.05 +0.8% 36,705 6.33 27.9 -2.3% 0 0.0% 0.0%
31-May-2017 6.20 6.32 6.15 6.25 -0.05 -0.8% 106,171 6.24 28.6 -12.8% 50 100.0% 0.0%
30-May-2017 6.45 6.45 6.25 6.30 -0.10 -1.6% 124,304 6.32 32.7 -3.8% 0 0.0% 0.0%
26-May-2017 6.35 6.50 6.30 6.40 0.00 0.0% 47,240 6.39 34.0 +35.0% 0 0.0% 0.0%
25-May-2017 6.55 6.70 6.35 6.40 -0.20 -3.0% 102,164 6.47 25.2 -20.4% 0 0.0% 0.0%
24-May-2017 6.70 6.75 6.50 6.60 -0.10 -1.5% 133,157 6.62 31.7 +23.4% 23 56.5% 43.5%
23-May-2017 6.60 6.72 6.60 6.70 +0.15 +2.3% 81,391 6.69 25.7 -1.2% 30 100.0% 0.0%
22-May-2017 6.75 6.80 6.55 6.55 -0.15 -2.2% 66,775 6.63 26.0 -5.8% 20 100.0% 0.0%
19-May-2017 6.50 6.78 6.50 6.70 +0.20 +3.1% 535,918 6.70 27.6 -3.2% 0 0.0% 0.0%
18-May-2017 6.45 6.53 6.40 6.50 0.00 0.0% 119,397 6.49 28.5 +15.7% 0 0.0% 0.0%
17-May-2017 6.55 6.65 6.45 6.50 -0.05 -0.8% 190,963 6.53 24.6 +0.7% 4 100.0% 0.0%
16-May-2017 6.60 6.69 6.55 6.55 -0.10 -1.5% 99,505 6.63 24.4 -11.1% 0 0.0% 0.0%
15-May-2017 6.60 6.68 6.53 6.65 +0.20 +3.1% 80,858 6.60 27.5 -18.9% 225 84.9% 15.1%
12-May-2017 6.50 6.58 6.40 6.45 -0.10 -1.5% 152,148 6.45 33.9 +2.6% 51 90.2% 9.8%
11-May-2017 6.50 6.65 6.50 6.55 +0.05 +0.8% 161,264 6.55 33.1 +16.3% 84 64.3% 35.7%
10-May-2017 6.15 6.55 6.15 6.50 +0.40 +6.6% 208,999 6.34 28.4 -0.9% 55 72.7% 27.3%
9-May-2017 6.20 6.20 6.07 6.10 -0.10 -1.6% 158,233 6.14 28.7 -2.6% 25 100.0% 0.0%
8-May-2017 6.10 6.20 6.08 6.20 +0.10 +1.6% 85,335 6.15 29.5 -3.2% 5 0.0% 100.0%
5-May-2017 6.00 6.20 5.93 6.10 +0.20 +3.4% 144,771 6.04 30.4 -0.6% 4 0.0% 100.0%
4-May-2017 6.00 6.00 5.82 5.90 -0.10 -1.7% 99,302 5.89 30.6 +14.0% 50 0.0% 100.0%
3-May-2017 6.10 6.10 5.95 6.00 -0.05 -0.8% 75,321 6.01 26.8 -8.0% 8 100.0% 0.0%
2-May-2017 6.20 6.25 6.00 6.05 -0.20 -3.2% 78,557 6.09 29.2 +1.9% 60 100.0% 0.0%
1-May-2017 6.25 6.30 6.20 6.25 0.00 0.0% 57,042 6.24 28.6 -11.8% 0 0.0% 0.0%
28-Apr-2017 6.30 6.35 6.25 6.25 0.00 0.0% 39,971 6.30 32.5 +5.7% 19 10.5% 89.5%
27-Apr-2017 6.20 6.30 6.03 6.25 0.00 0.0% 56,500 6.16 30.7 +2.6% 0 0.0% 0.0%
26-Apr-2017 6.30 6.40 6.20 6.25 -0.15 -2.3% 129,740 6.29 29.9 +12.4% 0 0.0% 0.0%
25-Apr-2017 6.50 6.50 6.31 6.40 0.00 0.0% 59,284 6.38 26.6 -9.6% 33 0.0% 100.0%
24-Apr-2017 6.45 6.53 6.40 6.40 -0.10 -1.5% 46,313 6.46 29.5 -12.4% 300 66.7% 33.3%
21-Apr-2017 6.50 6.50 6.37 6.50 +0.05 +0.8% 72,098 6.42 33.6 +8.3% 10 100.0% 0.0%
20-Apr-2017 6.45 6.55 6.43 6.45 0.00 0.0% 59,025 6.48 31.0 +5.1% 20 100.0% 0.0%
19-Apr-2017 6.60 6.60 6.43 6.45 -0.15 -2.3% 66,435 6.48 29.5 -7.0% 0 0.0% 0.0%
18-Apr-2017 6.65 6.65 6.55 6.60 -0.05 -0.8% 37,866 6.60 31.8 +11.3% 10 0.0% 100.0%
17-Apr-2017 6.55 6.72 6.55 6.65 +0.10 +1.5% 35,781 6.64 28.5 -4.2% 25 80.0% 20.0%
13-Apr-2017 6.75 6.75 6.53 6.55 -0.15 -2.2% 59,746 6.58 29.8 -2.3% 10 100.0% 0.0%
12-Apr-2017 6.80 6.85 6.65 6.70 -0.10 -1.5% 64,773 6.76 30.5 +9.3% 3 66.7% 33.3%
11-Apr-2017 6.80 6.85 6.70 6.80 0.00 0.0% 103,289 6.74 27.9 -8.5% 4 100.0% 0.0%
10-Apr-2017 6.75 6.80 6.72 6.80 +0.05 +0.7% 41,134 6.78 30.5 +13.8% 5 100.0% 0.0%
7-Apr-2017 6.80 6.86 6.65 6.75 -0.10 -1.5% 56,258 6.74 26.8 -4.8% 0 0.0% 0.0%
6-Apr-2017 6.85 6.85 6.75 6.85 +0.05 +0.7% 69,077 6.81 28.2 -19.2% 50 100.0% 0.0%
5-Apr-2017 6.85 6.94 6.75 6.80 -0.05 -0.7% 153,847 6.86 34.9 +40.6% 21 100.0% 0.0%
4-Apr-2017 6.60 6.85 6.57 6.85 +0.25 +3.8% 78,609 6.73 24.8 -5.4% 19 100.0% 0.0%
3-Apr-2017 6.65 6.65 6.50 6.60 0.00 0.0% 59,710 6.57 26.2 -11.5% 103 1.9% 98.1%
31-Mar-2017 6.60 6.68 6.55 6.60 +0.05 +0.8% 81,646 6.62 29.6 -5.1% 79 100.0% 0.0%
30-Mar-2017 6.55 6.65 6.50 6.55 -0.05 -0.8% 100,926 6.58 31.2 -1.6% 95 100.0% 0.0%
29-Mar-2017 6.50 6.60 6.43 6.60 +0.10 +1.5% 114,242 6.50 31.8 -16.1% 21 0.0% 100.0%
28-Mar-2017 6.35 6.50 6.32 6.50 +0.10 +1.6% 67,341 6.41 37.8 +41.5% 0 0.0% 0.0%
27-Mar-2017 6.10 6.45 6.10 6.40 +0.20 +3.2% 156,233 6.28 26.7 -12.2% 332 100.0% 0.0%
24-Mar-2017 6.05 6.22 6.05 6.20 +0.10 +1.6% 137,556 6.12 30.5 -9.0% 33 90.9% 9.1%
23-Mar-2017 5.90 6.16 5.90 6.10 +0.15 +2.5% 92,712 6.09 33.5 +19.3% 0 0.0% 0.0%
22-Mar-2017 6.00 6.03 5.90 5.95 -0.05 -0.8% 66,292 5.96 28.1 -11.5% 0 0.0% 0.0%
21-Mar-2017 6.05 6.13 5.95 6.00 0.00 0.0% 142,146 6.00 31.7 +13.7% 160 100.0% 0.0%
20-Mar-2017 5.90 6.07 5.90 6.00 +0.05 +0.8% 52,214 6.01 27.9 -15.5% 100 0.0% 100.0%
17-Mar-2017 6.05 6.07 5.90 5.95 -0.05 -0.8% 54,437 5.98 33.0 -9.0% 0 0.0% 0.0%
16-Mar-2017 6.10 6.15 5.97 6.00 -0.10 -1.6% 106,719 6.02 36.3 -5.9% 20 100.0% 0.0%
15-Mar-2017 5.85 6.18 5.85 6.10 +0.25 +4.3% 112,529 6.01 38.6 +24.8% 60 100.0% 0.0%
14-Mar-2017 5.90 6.00 5.75 5.85 -0.10 -1.7% 101,119 5.84 30.9 -6.6% 20 100.0% 0.0%
13-Mar-2017 5.85 6.03 5.85 5.95 +0.05 +0.8% 112,707 5.96 33.1 -7.3% 368 2.7% 97.3%
10-Mar-2017 5.90 5.93 5.78 5.90 0.00 0.0% 137,965 5.85 35.7 +3.4% 0 0.0% 0.0%
9-Mar-2017 5.85 6.00 5.70 5.90 +0.05 +0.9% 189,576 5.80 34.5 -7.3% 225 8.9% 91.1%
8-Mar-2017 6.00 6.18 5.80 5.85 -0.25 -4.1% 231,666 5.95 37.3 +16.9% 151 33.1% 66.9%
7-Mar-2017 5.90 6.20 5.88 6.10 +0.25 +4.3% 239,135 6.00 31.9 +1.4% 41 100.0% 0.0%
6-Mar-2017 5.80 5.95 5.70 5.85 +0.10 +1.7% 206,007 5.87 31.4 -11.6% 15 86.7% 13.3%
3-Mar-2017 5.95 6.00 5.70 5.75 -0.15 -2.5% 175,553 5.78 35.6 +12.2% 101 99.0% 1.0%
2-Mar-2017 6.00 6.05 5.85 5.90 -0.15 -2.5% 178,936 5.91 31.7 -10.7% 70 100.0% 0.0%
1-Mar-2017 6.05 6.14 6.01 6.05 +0.05 +0.8% 50,483 6.06 35.5 +6.0% 32 100.0% 0.0%
28-Feb-2017 6.05 6.10 6.00 6.00 -0.05 -0.8% 79,671 6.05 33.5 +1.0% 7 100.0% 0.0%
27-Feb-2017 6.15 6.15 6.02 6.05 -0.10 -1.6% 113,072 6.07 33.1 -7.7% 1 0.0% 100.0%
24-Feb-2017 6.20 6.25 6.10 6.15 -0.10 -1.6% 128,613 6.17 35.9 +1.1% 44 100.0% 0.0%
23-Feb-2017 6.25 6.35 6.22 6.25 +0.05 +0.8% 82,287 6.28 35.5 +13.2% 8 0.0% 100.0%
22-Feb-2017 6.35 6.40 6.20 6.20 -0.25 -3.9% 91,220 6.29 31.4 -13.1% 45 93.3% 6.7%
21-Feb-2017 6.45 6.45 6.32 6.45 +0.05 +0.8% 114,443 6.39 36.1 +5.3% 50 100.0% 0.0%
17-Feb-2017 6.55 6.59 6.40 6.40 -0.20 -3.0% 67,970 6.46 34.3 -3.7% 29 100.0% 0.0%
16-Feb-2017 6.60 6.65 6.50 6.60 0.00 0.0% 76,912 6.59 35.6 +12.4% 60 100.0% 0.0%
15-Feb-2017 6.45 6.63 6.45 6.60 +0.10 +1.5% 32,911 6.54 31.7 -4.4% 47 95.7% 4.3%
14-Feb-2017 6.45 6.55 6.41 6.50 +0.05 +0.8% 61,428 6.48 33.2 -18.3% 125 100.0% 0.0%
13-Feb-2017 6.50 6.50 6.35 6.45 -0.05 -0.8% 57,357 6.42 40.6 +11.5% 8 100.0% 0.0%
10-Feb-2017 6.70 6.70 6.45 6.50 -0.20 -3.0% 119,117 6.56 36.4 +18.8% 1 100.0% 0.0%
9-Feb-2017 6.45 6.70 6.40 6.70 +0.40 +6.3% 198,609 6.53 30.6 -15.7% 70 100.0% 0.0%
8-Feb-2017 6.05 6.35 5.97 6.30 +0.20 +3.3% 114,363 6.15 36.3 -3.4% 5 100.0% 0.0%
7-Feb-2017 6.05 6.10 6.00 6.10 0.00 0.0% 125,104 6.06 37.6 +19.5% 79 29.1% 70.9%
6-Feb-2017 6.45 6.45 6.05 6.10 -0.40 -6.2% 138,510 6.19 31.4 -5.2% 596 21.6% 78.4%
3-Feb-2017 6.50 6.53 6.43 6.50 +0.05 +0.8% 80,242 6.48 33.2 +1.1% 0 0.0% 0.0%
2-Feb-2017 6.45 6.55 6.40 6.45 0.00 0.0% 66,789 6.45 32.8 +18.3% 71 91.5% 8.5%
1-Feb-2017 6.45 6.47 6.35 6.45 +0.05 +0.8% 69,012 6.40 27.7 -23.7% 12 100.0% 0.0%
31-Jan-2017 6.45 6.47 6.40 6.40 -0.10 -1.5% 56,121 6.44 36.3 -1.1% 0 0.0% 0.0%
30-Jan-2017 6.50 6.50 6.30 6.50 0.00 0.0% 159,410 6.43 36.7 +0.8% 215 4.7% 95.3%
27-Jan-2017 6.50 6.55 6.40 6.50 -0.05 -0.8% 161,821 6.47 36.4 +25.6% 1 100.0% 0.0%
26-Jan-2017 6.70 6.70 6.50 6.55 -0.10 -1.5% 87,901 6.63 29.0 -10.8% 52 100.0% 0.0%
25-Jan-2017 6.50 6.65 6.50 6.65 +0.10 +1.5% 72,545 6.59 32.5 -18.7% 0 0.0% 0.0%
24-Jan-2017 6.30 6.57 6.30 6.55 +0.25 +4.0% 92,315 6.44 40.0 +15.3% 40 100.0% 0.0%
23-Jan-2017 6.40 6.40 6.15 6.30 -0.15 -2.3% 103,176 6.25 34.7 -6.2% 305 34.4% 65.6%
20-Jan-2017 6.45 6.55 6.40 6.45 +0.10 +1.6% 53,462 6.44 37.0 -4.1% 0 0.0% 0.0%
19-Jan-2017 6.30 6.50 6.30 6.35 +0.10 +1.6% 118,671 6.41 38.5 +11.3% 20 0.0% 100.0%
18-Jan-2017 6.45 6.50 6.20 6.25 -0.25 -3.8% 129,851 6.29 34.6 +6.6% 235 72.3% 27.7%
17-Jan-2017 6.65 6.65 6.47 6.50 -0.10 -1.5% 68,418 6.52 32.5 -10.8% 248 59.7% 40.3%
13-Jan-2017 6.50 6.60 6.45 6.60 +0.15 +2.3% 104,086 6.55 36.4 -4.5% 22 100.0% 0.0%
12-Jan-2017 6.55 6.65 6.45 6.45 -0.05 -0.8% 84,715 6.56 38.1 -1.0% 0 0.0% 0.0%
11-Jan-2017 6.35 6.60 6.32 6.50 +0.15 +2.4% 75,195 6.47 38.5 +5.3% 53 94.3% 5.7%
10-Jan-2017 6.40 6.50 6.30 6.35 0.00 0.0% 90,882 6.38 36.5 -2.2% 25 0.0% 100.0%
9-Jan-2017 6.50 6.54 6.30 6.35 -0.25 -3.8% 138,273 6.39 37.4 +8.4% 3 100.0% 0.0%
6-Jan-2017 6.70 6.72 6.55 6.60 0.00 0.0% 167,704 6.60 34.5 -3.3% 0 0.0% 0.0%
5-Jan-2017 6.65 6.75 6.60 6.60 0.00 0.0% 92,897 6.68 35.6 -0.2% 20 100.0% 0.0%
4-Jan-2017 6.55 6.70 6.51 6.60 +0.05 +0.8% 145,431 6.60 35.7 +8.0% 0 0.0% 0.0%
3-Jan-2017 6.90 6.90 6.41 6.55 -0.20 -3.0% 207,312 6.62 33.1 -5.1% 30 100.0% 0.0%
30-Dec-2016 6.70 6.85 6.70 6.75 0.00 0.0% 66,922 6.78 34.8 +3.0% 132 100.0% 0.0%
29-Dec-2016 6.75 6.82 6.70 6.75 -0.05 -0.7% 70,674 6.75 33.8 +8.8% 20 100.0% 0.0%
28-Dec-2016 6.80 6.80 6.70 6.80 -0.05 -0.7% 84,706 6.75 31.1 -12.2% 75 100.0% 0.0%
27-Dec-2016 6.80 6.90 6.75 6.85 +0.10 +1.5% 63,352 6.82 35.4 +5.3% 5 100.0% 0.0%
23-Dec-2016 6.85 6.85 6.65 6.75 0.00 0.0% 103,221 6.72 33.6 -3.3% 24 100.0% 0.0%
22-Dec-2016 6.80 6.84 6.70 6.75 0.00 0.0% 36,535 6.77 34.7 -10.7% 10 0.0% 100.0%
21-Dec-2016 6.65 6.97 6.65 6.75 +0.10 +1.5% 96,937 6.86 38.9 +4.7% 5 100.0% 0.0%
20-Dec-2016 6.75 6.75 6.65 6.65 -0.10 -1.5% 63,438 6.71 37.2 +2.6% 16 81.3% 18.8%
19-Dec-2016 6.75 6.85 6.70 6.75 -0.05 -0.7% 61,978 6.80 36.2 -17.2% 10 100.0% 0.0%
16-Dec-2016 6.90 6.90 6.75 6.80 -0.05 -0.7% 54,607 6.83 43.8 +0.9% 13 100.0% 0.0%
15-Dec-2016 6.75 7.00 6.70 6.85 0.00 0.0% 107,408 6.91 43.3 +35.5% 93 100.0% 0.0%
14-Dec-2016 7.15 7.25 6.85 6.85 -0.30 -4.2% 135,116 7.04 32.0 -13.6% 15 100.0% 0.0%
13-Dec-2016 7.15 7.20 7.07 7.15 +0.05 +0.7% 103,175 7.14 37.0 +7.0% 20 100.0% 0.0%

Wait, Before You Leave...