Are Options Traders Bullish on ABEO?
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
Abeona Therapeutics Inc.

ABEO

14.35

+0.15

+1.1%

Please Login or Register

Login|Register FREE

Stock Price
Open: 14.20
Prev. Close: 14.20
Low/Hi: 14.15 - 14.52
52-Week: 7.01 - 22.75
Volumes
Equity: 196,363
90-Day Avg: 982,818
Option: 134
90-Day Avg: 833
Volatility
Todays Stock Vol: 23.8
20-Day (HV): 59.8
52-Week (HV): 90.5
30-Day IV: 79.7 +0.1
IV Pct Rank: 47% Moderate
Fundamental
Div. Yield:
Earnings: 31-Jul (Est.)
P/E Ratio:
Market Cap: 671.7 M
Short Int Pct: 0.0%
Pct Held By Inst.: 67.8%
Stock Info
Type: Common
Sector: Healthcare
Industry: Biotechnology

ABEO Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ABEO 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-Jul-2018 14.20 14.52 14.15 -- +0.15 +1.1% 196,363 -- 79.7 +0.2% 134 96.3% 3.7%
16-Jul-2018 14.65 14.75 14.20 14.20 -0.55 -3.7% 477,524 14.42 79.6 +4.5% 423 43.7% 56.3%
13-Jul-2018 15.30 15.55 14.55 14.75 -0.65 -4.2% 572,894 14.81 76.1 +5.2% 319 73.4% 26.6%
12-Jul-2018 15.05 15.40 15.00 15.40 +0.35 +2.3% 616,429 15.23 72.4 -6.0% 516 92.6% 7.4%
11-Jul-2018 14.65 15.18 13.90 15.05 +0.45 +3.1% 993,511 14.54 76.9 -3.2% 1,794 81.7% 18.3%
10-Jul-2018 15.90 16.00 14.55 14.60 -1.25 -7.9% 1,316,823 15.12 79.5 +7.5% 2,241 93.3% 6.7%
9-Jul-2018 16.00 16.14 15.20 15.85 -0.10 -0.6% 610,633 15.70 74.0 +5.8% 341 92.4% 7.6%
6-Jul-2018 16.15 16.45 15.75 15.95 -0.25 -1.5% 660,178 16.03 69.9 -3.3% 272 91.9% 8.1%
5-Jul-2018 16.10 16.35 16.00 16.20 +0.10 +0.6% 428,904 16.18 72.3 +1.6% 211 95.3% 4.7%
3-Jul-2018 16.20 16.40 15.90 16.10 0.00 0.0% 278,896 16.14 71.1 -0.1% 180 100.0% 0.0%
2-Jul-2018 15.95 16.45 15.93 16.10 +0.10 +0.6% 589,640 16.08 71.2 -0.6% 716 96.6% 3.4%
29-Jun-2018 16.55 16.55 15.70 16.00 -0.45 -2.7% 623,175 15.98 71.6 +0.8% 427 97.7% 2.3%
28-Jun-2018 15.70 16.50 15.30 16.45 +0.70 +4.4% 686,045 15.95 71.0 +1.0% 261 70.9% 29.1%
27-Jun-2018 16.50 17.25 15.70 15.75 -0.35 -2.2% 748,474 16.15 70.4 -0.3% 260 80.0% 20.0%
26-Jun-2018 15.75 16.25 15.65 16.10 +0.50 +3.2% 536,630 15.91 70.6 +2.5% 296 58.1% 41.9%
25-Jun-2018 16.25 16.25 15.55 15.60 -0.80 -4.9% 1,329,054 15.83 68.8 +6.7% 457 99.8% 0.2%
22-Jun-2018 15.80 16.40 15.60 16.40 +0.60 +3.8% 1,771,620 15.98 64.5 -13.9% 538 69.7% 30.3%
21-Jun-2018 16.40 16.65 15.55 15.80 -0.75 -4.5% 853,699 15.85 75.0 +7.1% 352 92.0% 8.0%
20-Jun-2018 16.10 16.60 15.90 16.55 +0.45 +2.8% 1,050,765 16.38 70.0 +2.8% 925 94.5% 5.5%
19-Jun-2018 15.90 16.10 15.50 16.10 +0.20 +1.3% 762,608 15.82 68.1 -6.1% 800 66.1% 33.9%
18-Jun-2018 16.20 16.40 15.54 15.90 -0.65 -3.9% 708,587 15.89 72.5 -1.7% 782 66.5% 33.5%
15-Jun-2018 15.90 16.60 15.65 16.55 +0.65 +4.1% 2,011,261 16.23 73.8 -11.7% 1,093 84.7% 15.3%
14-Jun-2018 16.10 16.35 15.55 15.90 -0.20 -1.2% 850,423 15.87 83.6 +1.5% 408 81.9% 18.1%
13-Jun-2018 16.50 16.60 15.90 16.10 -0.40 -2.4% 637,814 16.22 82.3 -0.2% 142 90.1% 9.9%
12-Jun-2018 15.95 16.65 15.95 16.50 +0.65 +4.1% 678,911 16.37 82.5 -0.6% 333 77.2% 22.8%
11-Jun-2018 16.30 16.52 15.80 15.85 -0.40 -2.5% 603,575 16.04 83.0 +3.5% 319 89.3% 10.7%
8-Jun-2018 16.35 17.00 16.13 16.25 -0.05 -0.3% 745,755 16.54 80.2 +1.7% 278 87.8% 12.2%
7-Jun-2018 16.40 16.65 15.90 16.30 0.00 0.0% 812,061 16.18 78.8 +7.5% 348 95.4% 4.6%
6-Jun-2018 16.80 17.75 16.00 16.30 -0.30 -1.8% 1,457,090 16.41 73.4 -7.0% 1,531 69.9% 30.1%
5-Jun-2018 16.00 18.35 15.80 16.60 +1.08 +6.9% 1,875,876 17.14 78.8 +4.5% 1,773 91.6% 8.4%
4-Jun-2018 17.60 17.84 15.50 15.52 -1.98 -11.3% 1,668,216 16.05 75.4 +11.9% 1,738 75.6% 24.4%
1-Jun-2018 17.95 18.15 16.95 17.50 -0.20 -1.1% 944,175 17.36 67.4 +5.9% 2,708 93.8% 6.2%
31-May-2018 18.55 18.75 17.40 17.70 -1.05 -5.6% 881,865 17.91 63.7 -0.6% 381 58.0% 42.0%
30-May-2018 18.00 18.90 17.98 18.75 +0.85 +4.7% 812,825 18.54 64.0 +2.6% 514 93.4% 6.6%
29-May-2018 16.60 18.00 16.25 17.90 +1.30 +7.8% 879,847 17.53 62.4 -2.4% 820 80.9% 19.1%
25-May-2018 16.20 17.00 16.15 16.60 +0.35 +2.2% 1,099,074 16.53 63.9 -4.1% 166 81.3% 18.7%
24-May-2018 16.10 16.55 16.00 16.25 +0.20 +1.2% 639,278 16.29 66.7 -3.3% 2,158 88.8% 11.2%
23-May-2018 16.20 17.05 16.00 16.05 -0.48 -2.9% 851,173 16.53 68.9 +2.2% 586 41.3% 58.7%
22-May-2018 16.30 16.90 15.75 16.52 +0.50 +3.1% 1,292,295 16.45 67.5 -4.8% 2,213 70.2% 29.8%
21-May-2018 19.15 19.15 15.55 16.02 -2.85 -15.1% 3,215,105 16.41 70.8 0.0% 4,667 67.7% 32.3%
18-May-2018 21.45 21.45 15.90 18.88 -2.58 -12.0% 3,885,622 18.79 70.8 -16.8% 6,585 75.6% 24.4%
17-May-2018 21.00 21.45 20.00 21.45 +0.45 +2.1% 883,056 20.91 85.1 +2.3% 1,839 76.6% 23.4%
16-May-2018 20.35 21.08 20.25 21.00 +0.50 +2.4% 869,673 20.85 83.2 -1.0% 299 37.5% 62.5%
15-May-2018 20.85 21.15 20.20 20.50 -0.40 -1.9% 571,742 20.57 84.1 -6.2% 295 54.6% 45.4%
14-May-2018 19.60 21.15 19.55 20.90 +1.25 +6.4% 979,375 20.54 89.6 +2.3% 705 75.2% 24.8%
11-May-2018 18.70 19.70 18.70 19.65 +0.80 +4.2% 579,340 19.19 87.6 -2.0% 247 84.2% 15.8%
10-May-2018 19.20 19.70 18.80 18.85 -0.35 -1.8% 541,185 19.27 89.4 +2.4% 156 85.9% 14.1%
9-May-2018 19.35 19.40 18.80 19.20 0.00 0.0% 586,305 19.18 87.2 -1.9% 141 90.1% 9.9%
8-May-2018 19.00 19.30 18.70 19.20 +0.20 +1.1% 284,441 19.03 89.0 +1.1% 264 87.9% 12.1%
7-May-2018 18.45 19.45 18.45 19.00 +0.60 +3.3% 516,470 19.04 88.0 +1.2% 407 68.3% 31.7%
4-May-2018 18.00 18.60 18.00 18.40 +0.30 +1.7% 446,032 18.36 87.0 -6.0% 188 48.4% 51.6%
3-May-2018 18.40 19.00 17.90 18.10 -0.55 -2.9% 725,072 18.23 92.5 +2.8% 184 84.8% 15.2%
2-May-2018 17.10 19.20 17.05 18.65 +1.35 +7.8% 814,921 18.45 90.0 +2.1% 1,475 70.8% 29.2%
1-May-2018 17.55 17.80 17.10 17.30 -0.15 -0.9% 891,444 17.28 88.1 -4.8% 385 94.5% 5.5%
30-Apr-2018 17.70 18.45 17.42 17.45 -0.35 -2.0% 564,082 17.80 92.5 +1.2% 136 94.1% 5.9%
27-Apr-2018 17.85 18.35 17.50 17.80 +0.15 +0.8% 623,761 17.92 91.4 0.0% 69 40.6% 59.4%
26-Apr-2018 17.20 17.70 16.35 17.65 +0.35 +2.0% 921,205 17.06 91.4 +0.2% 131 76.3% 23.7%
25-Apr-2018 18.55 18.76 17.05 17.30 -1.15 -6.2% 1,279,160 17.60 91.3 -2.6% 681 83.0% 17.0%
24-Apr-2018 19.85 20.89 18.11 18.45 -1.55 -7.7% 1,393,595 19.13 93.7 -1.9% 1,122 94.3% 5.7%
23-Apr-2018 22.00 22.00 19.75 20.00 -0.90 -4.3% 1,599,690 20.64 95.5 +1.7% 805 74.0% 26.0%
20-Apr-2018 20.30 21.70 20.01 20.90 +0.85 +4.2% 1,230,267 20.95 93.9 +6.0% 1,147 67.7% 32.3%
19-Apr-2018 19.95 20.80 19.85 20.05 +0.25 +1.3% 1,183,468 20.23 88.6 +12.7% 764 95.2% 4.8%
18-Apr-2018 19.60 20.25 19.40 19.80 +0.50 +2.6% 1,193,989 19.87 78.6 +4.3% 3,273 95.4% 4.6%
17-Apr-2018 19.75 20.15 19.13 19.30 -0.80 -4.0% 1,749,475 19.59 75.3 -9.7% 761 52.6% 47.4%
16-Apr-2018 20.15 20.25 19.16 20.10 +0.35 +1.8% 917,736 19.74 83.4 +10.5% 832 73.0% 27.0%
13-Apr-2018 18.95 19.90 18.70 19.75 +0.75 +3.9% 1,094,208 19.43 75.5 -7.0% 1,711 69.1% 30.9%
12-Apr-2018 18.25 19.15 18.10 19.00 +0.85 +4.7% 1,071,366 18.74 81.1 +4.3% 1,417 91.2% 8.8%
11-Apr-2018 17.50 18.85 17.26 18.15 +0.40 +2.3% 1,848,806 18.38 77.8 +1.5% 1,277 68.4% 31.6%
10-Apr-2018 16.75 17.90 16.05 17.75 +1.20 +7.3% 1,673,113 17.08 76.6 +0.8% 1,501 75.0% 25.0%
9-Apr-2018 15.40 17.10 14.70 16.55 +2.55 +18.2% 2,221,025 16.07 76.0 -6.5% 1,292 66.0% 34.0%
6-Apr-2018 14.35 14.40 13.90 14.00 -0.35 -2.4% 587,572 14.10 81.3 +2.5% 177 34.5% 65.5%
5-Apr-2018 15.20 15.20 14.30 14.35 -0.80 -5.3% 445,883 14.64 79.3 -2.1% 310 34.5% 65.5%
4-Apr-2018 13.80 15.15 13.80 15.15 +1.15 +8.2% 724,698 14.51 81.0 +2.8% 402 85.1% 14.9%
3-Apr-2018 14.20 14.50 13.85 14.00 -0.25 -1.8% 937,893 14.14 78.8 +2.2% 90 86.7% 13.3%
2-Apr-2018 14.05 14.75 13.76 14.25 -0.10 -0.7% 980,516 14.33 77.1 -1.7% 308 92.5% 7.5%
29-Mar-2018 13.75 14.60 13.35 14.35 +0.70 +5.1% 716,366 14.18 78.5 -5.3% 326 90.5% 9.5%
28-Mar-2018 13.80 14.10 12.94 13.65 -0.35 -2.5% 1,249,765 13.52 82.9 +6.4% 497 78.7% 21.3%
27-Mar-2018 15.05 15.25 13.80 14.00 -1.05 -7.0% 1,078,836 14.17 77.9 +1.8% 227 63.0% 37.0%
26-Mar-2018 14.15 15.10 14.15 15.05 +1.00 +7.1% 927,898 14.73 76.5 -8.1% 153 90.8% 9.2%
23-Mar-2018 14.80 15.00 13.90 14.05 -0.75 -5.1% 584,397 14.44 83.3 -8.1% 172 82.6% 17.4%
22-Mar-2018 15.40 15.70 14.80 14.80 -0.95 -6.0% 663,477 15.15 90.6 +13.9% 105 76.2% 23.8%
21-Mar-2018 14.60 16.10 14.51 15.75 +1.23 +8.4% 1,024,249 15.57 79.6 +8.0% 645 77.2% 22.8%
20-Mar-2018 14.30 14.60 14.05 14.52 +0.55 +3.9% 588,227 14.35 73.7 -0.3% 143 91.6% 8.4%
19-Mar-2018 14.95 15.48 13.70 13.98 -1.38 -9.0% 1,185,507 14.53 73.9 -0.6% 420 83.3% 16.7%
16-Mar-2018 15.20 15.57 14.95 15.35 +0.10 +0.7% 1,024,874 15.35 74.4 -11.6% 3,503 97.4% 2.6%
15-Mar-2018 16.15 16.24 15.15 15.25 -0.10 -0.7% 745,376 15.51 84.1 +3.6% 727 94.4% 5.6%
14-Mar-2018 15.25 15.48 15.05 15.35 +0.25 +1.7% 577,050 15.33 81.2 -12.9% 193 87.0% 13.0%
13-Mar-2018 16.00 16.35 14.93 15.10 -0.70 -4.4% 1,130,318 15.46 93.2 +5.9% 472 70.6% 29.4%
12-Mar-2018 15.25 16.05 15.21 15.80 +0.50 +3.3% 848,125 15.83 88.0 -7.7% 237 70.9% 29.1%
9-Mar-2018 15.30 15.80 15.18 15.30 +0.20 +1.3% 769,007 15.46 95.3 +16.7% 647 60.6% 39.4%
8-Mar-2018 15.95 15.95 14.65 15.10 -0.65 -4.1% 951,269 15.21 81.7 -8.2% 839 84.1% 15.9%
7-Mar-2018 15.50 16.02 15.30 15.75 0.00 0.0% 1,195,246 15.79 89.0 -0.7% 672 73.7% 26.3%
6-Mar-2018 15.50 16.20 15.35 15.75 +0.35 +2.3% 1,162,362 15.69 89.6 +6.1% 924 20.2% 79.8%
5-Mar-2018 15.65 16.35 15.35 15.40 -0.10 -0.6% 1,376,550 15.90 84.5 +4.3% 939 44.4% 55.6%
2-Mar-2018 13.80 15.65 13.60 15.50 +1.50 +10.7% 1,376,798 14.94 81.0 -1.7% 1,425 81.8% 18.2%
1-Mar-2018 13.55 14.20 13.45 14.00 +0.15 +1.1% 692,796 13.85 82.4 -1.5% 212 68.4% 31.6%
28-Feb-2018 13.85 14.45 13.50 13.85 -0.10 -0.7% 690,516 14.06 83.7 +4.0% 286 66.8% 33.2%
27-Feb-2018 14.10 14.70 13.90 13.95 -0.10 -0.7% 874,595 14.35 80.5 -1.9% 523 66.9% 33.1%
26-Feb-2018 13.40 14.45 13.25 14.05 +0.60 +4.5% 1,002,452 13.94 82.0 -1.7% 828 75.8% 24.2%
23-Feb-2018 13.35 13.85 12.75 13.45 +0.10 +0.7% 1,035,853 13.29 83.4 -1.5% 1,262 54.4% 45.6%
22-Feb-2018 11.95 13.65 11.87 13.35 +1.65 +14.1% 2,142,359 13.14 84.7 -4.9% 4,162 93.8% 6.2%
21-Feb-2018 11.50 12.40 11.40 11.70 +0.10 +0.9% 979,161 12.01 89.1 -5.5% 827 69.0% 31.0%
20-Feb-2018 12.55 12.60 11.48 11.60 -0.90 -7.2% 1,006,387 11.94 94.2 -8.5% 1,115 66.4% 33.6%
16-Feb-2018 11.85 13.20 11.60 12.50 +0.45 +3.7% 1,575,224 12.58 103.0 +5.2% 4,479 29.0% 71.0%
15-Feb-2018 11.50 12.20 10.50 12.05 +0.60 +5.2% 2,597,162 11.46 97.9 -13.0% 2,386 66.9% 33.1%
14-Feb-2018 11.70 12.24 11.00 11.45 -0.45 -3.8% 1,799,788 11.61 112.5 -1.1% 1,309 67.1% 32.9%
13-Feb-2018 12.60 12.80 11.50 11.90 -0.70 -5.6% 2,106,788 11.88 113.8 +27.2% 3,451 43.9% 56.1%
12-Feb-2018 14.45 14.55 12.55 12.60 -1.47 -10.5% 2,638,985 13.07 89.4 +1.0% 7,440 47.8% 52.2%
9-Feb-2018 16.05 16.05 13.80 14.07 -1.48 -9.5% 2,508,847 14.54 88.5 -4.4% 3,967 81.2% 18.8%
8-Feb-2018 18.30 18.90 14.69 15.55 -2.65 -14.6% 3,056,846 16.80 92.6 -13.9% 3,846 73.7% 26.3%
7-Feb-2018 16.20 18.90 16.11 18.20 +2.25 +14.1% 2,974,786 17.77 107.6 +11.4% 8,348 95.1% 4.9%
6-Feb-2018 14.50 15.95 14.41 15.95 +1.05 +7.0% 928,770 15.17 96.5 -4.2% 246 96.7% 3.3%
5-Feb-2018 15.00 15.85 14.70 14.90 -0.20 -1.3% 651,303 15.22 100.8 +8.3% 637 46.5% 53.5%
2-Feb-2018 15.40 15.70 14.95 15.10 -0.55 -3.5% 621,788 15.33 93.0 -6.3% 554 29.4% 70.6%
1-Feb-2018 15.25 15.90 14.80 15.65 +0.40 +2.6% 780,059 15.27 99.3 +4.2% 1,188 83.6% 16.4%
31-Jan-2018 15.50 15.66 15.05 15.25 -0.05 -0.3% 996,334 15.23 95.3 +18.3% 5,277 93.0% 7.0%
30-Jan-2018 16.05 16.05 14.73 15.30 -1.00 -6.1% 1,409,489 15.46 80.6 +1.1% 1,580 64.6% 35.4%
29-Jan-2018 17.00 18.45 16.20 16.30 +0.05 +0.3% 2,291,646 17.17 79.7 +1.0% 1,721 65.9% 34.1%
26-Jan-2018 17.20 17.20 16.10 16.25 -0.75 -4.4% 964,719 16.57 78.9 +3.4% 541 76.7% 23.3%
25-Jan-2018 15.60 17.10 15.10 17.00 +1.60 +10.4% 1,342,546 16.37 76.3 +7.1% 1,025 87.6% 12.4%
24-Jan-2018 15.50 16.05 15.05 15.40 0.00 0.0% 689,820 15.47 71.2 -0.8% 664 87.7% 12.3%
23-Jan-2018 15.60 16.45 15.05 15.40 +0.55 +3.7% 1,090,760 15.64 71.8 +5.2% 1,362 97.9% 2.1%
22-Jan-2018 14.70 14.90 14.20 14.85 +0.25 +1.7% 965,550 14.47 68.2 +1.2% 893 70.1% 29.9%
19-Jan-2018 14.65 14.93 14.24 14.60 +0.05 +0.3% 422,169 14.62 67.5 +7.4% 839 73.1% 26.9%
18-Jan-2018 15.25 15.40 14.55 14.55 -0.70 -4.6% 432,286 14.85 62.8 -4.3% 486 40.1% 59.9%
17-Jan-2018 15.00 15.55 14.85 15.25 +0.40 +2.7% 590,609 15.22 65.6 -1.9% 242 74.8% 25.2%
16-Jan-2018 15.85 15.90 14.75 14.85 -0.85 -5.4% 646,505 15.10 66.9 -2.8% 564 58.7% 41.3%
12-Jan-2018 15.90 15.95 15.45 15.70 -0.15 -0.9% 364,112 15.67 68.9 -4.9% 319 97.5% 2.5%
11-Jan-2018 16.00 16.15 15.70 15.85 -0.15 -0.9% 467,284 15.89 72.4 +5.0% 449 82.2% 17.8%
10-Jan-2018 16.10 16.25 15.60 16.00 -0.10 -0.6% 621,587 15.90 68.9 -0.1% 119 81.5% 18.5%
9-Jan-2018 15.35 16.25 15.20 16.10 +0.85 +5.6% 806,523 15.65 69.0 -0.5% 200 99.0% 1.0%
8-Jan-2018 15.65 15.71 15.05 15.25 -0.40 -2.6% 453,608 15.36 69.4 -0.5% 465 63.4% 36.6%
5-Jan-2018 16.90 16.90 15.50 15.65 -1.15 -6.8% 527,364 16.00 69.8 +4.2% 451 77.4% 22.6%
4-Jan-2018 17.40 17.50 16.56 16.80 -0.50 -2.9% 443,288 17.03 67.0 +2.7% 262 48.5% 51.5%
3-Jan-2018 17.25 17.70 16.95 17.30 +0.10 +0.6% 632,371 17.25 65.2 +2.4% 1,450 76.1% 23.9%
2-Jan-2018 15.90 17.20 15.59 17.20 +1.35 +8.5% 641,127 16.70 63.7 -10.9% 1,323 52.4% 47.6%
29-Dec-2017 16.00 16.45 15.80 15.85 -0.25 -1.6% 603,434 16.05 71.5 +4.9% 413 90.1% 9.9%
28-Dec-2017 16.10 16.25 15.82 16.10 0.00 0.0% 407,458 16.03 68.2 +0.2% 691 92.5% 7.5%
27-Dec-2017 16.05 16.20 15.75 16.10 -0.10 -0.6% 444,195 16.00 68.1 +3.8% 889 6.9% 93.1%
26-Dec-2017 15.90 16.40 15.65 16.20 +0.35 +2.2% 550,845 16.09 65.6 +5.4% 325 36.0% 64.0%
22-Dec-2017 15.00 16.05 14.75 15.85 +0.90 +6.0% 740,392 15.55 62.2 -9.8% 440 80.0% 20.0%
21-Dec-2017 15.05 15.20 14.75 14.95 -0.15 -1.0% 435,167 14.94 69.0 +5.3% 399 79.2% 20.8%
20-Dec-2017 15.45 15.59 14.82 15.10 -0.22 -1.5% 655,728 15.06 65.5 +5.3% 290 64.5% 35.5%
19-Dec-2017 15.20 15.85 14.66 15.32 +0.13 +0.8% 606,186 15.32 62.2 +0.7% 751 92.3% 7.7%
18-Dec-2017 16.65 17.25 14.50 15.20 -1.30 -7.9% 1,262,378 15.64 61.8 -9.0% 1,868 71.4% 28.6%
15-Dec-2017 16.20 17.63 15.90 16.50 +0.40 +2.5% 4,610,801 16.82 67.9 +2.6% 952 85.6% 14.4%
14-Dec-2017 16.00 16.75 15.75 16.10 +0.10 +0.6% 485,144 16.23 66.2 +2.0% 727 89.3% 10.7%
13-Dec-2017 15.55 16.20 15.45 16.00 +0.55 +3.6% 498,473 15.90 64.9 -10.0% 289 70.9% 29.1%
12-Dec-2017 15.50 16.05 15.35 15.45 -0.10 -0.6% 460,212 15.64 72.1 +13.6% 298 36.9% 63.1%
11-Dec-2017 16.30 16.33 15.40 15.55 -0.65 -4.0% 681,684 15.71 63.5 -4.1% 495 81.2% 18.8%
8-Dec-2017 15.95 16.35 15.55 16.20 +0.40 +2.5% 575,571 15.99 66.2 +1.2% 710 29.0% 71.0%
7-Dec-2017 14.80 16.40 14.70 15.80 +1.00 +6.8% 711,607 15.75 65.5 +4.8% 605 98.3% 1.7%
6-Dec-2017 15.55 15.74 14.70 14.80 -0.45 -3.0% 625,284 14.99 62.5 +9.4% 346 77.5% 22.5%
5-Dec-2017 15.25 15.85 15.11 15.25 -0.05 -0.3% 467,494 15.48 57.1 -3.2% 560 99.6% 0.4%
4-Dec-2017 16.70 16.85 15.25 15.30 -1.25 -7.6% 737,184 15.80 59.0 -8.5% 1,022 68.1% 31.9%
1-Dec-2017 17.45 17.55 16.25 16.55 -0.75 -4.3% 638,391 16.85 64.5 +4.2% 333 74.2% 25.8%
30-Nov-2017 16.75 17.41 16.15 17.30 +0.65 +3.9% 862,200 16.97 61.9 -6.6% 294 45.9% 54.1%
29-Nov-2017 17.45 17.69 16.55 16.65 -0.70 -4.0% 1,068,444 17.05 66.2 +0.5% 3,717 90.8% 9.2%
28-Nov-2017 16.65 17.50 16.35 17.35 +0.70 +4.2% 747,488 17.09 65.9 -5.8% 539 87.4% 12.6%
27-Nov-2017 16.75 16.85 15.90 16.65 -0.10 -0.6% 949,480 16.47 70.0 +11.4% 722 92.7% 7.3%
24-Nov-2017 16.30 17.25 16.01 16.75 +0.60 +3.7% 465,533 16.86 62.9 -10.2% 425 99.3% 0.7%
22-Nov-2017 16.10 16.35 15.80 16.15 0.00 0.0% 501,019 16.14 70.0 +1.4% 315 87.3% 12.7%
21-Nov-2017 14.95 16.40 14.95 16.15 +1.45 +9.9% 935,276 16.01 69.0 -3.2% 1,968 76.5% 23.5%
20-Nov-2017 15.45 15.85 14.40 14.70 -0.70 -4.5% 704,953 15.12 71.3 -3.3% 1,555 91.4% 8.6%
17-Nov-2017 16.00 16.00 15.35 15.40 -0.70 -4.3% 400,410 15.62 73.8 +0.3% 669 71.9% 28.1%
16-Nov-2017 16.80 16.90 15.60 16.10 -0.65 -3.9% 723,201 16.09 73.6 -4.4% 774 69.4% 30.6%
15-Nov-2017 15.20 17.40 14.69 16.75 +1.65 +10.9% 1,407,499 16.64 76.9 -2.6% 1,332 85.4% 14.6%
14-Nov-2017 14.60 15.15 14.35 15.10 +0.40 +2.7% 538,835 14.80 79.0 -4.8% 375 92.0% 8.0%
13-Nov-2017 15.30 15.30 14.55 14.70 -0.55 -3.6% 439,137 14.82 83.0 +5.2% 469 43.5% 56.5%
10-Nov-2017 14.85 15.40 14.70 15.25 +0.45 +3.0% 631,745 15.00 78.9 0.0% 582 78.5% 21.5%
9-Nov-2017 14.90 15.23 14.50 14.80 -0.30 -2.0% 857,363 14.80 78.9 +4.0% 732 83.3% 16.7%
8-Nov-2017 14.85 15.85 14.63 15.10 +0.78 +5.4% 1,100,085 15.06 75.9 -11.3% 1,396 95.1% 4.9%
7-Nov-2017 16.35 16.60 14.25 14.32 -1.97 -12.1% 1,655,711 15.15 85.6 +4.0% 7,580 85.8% 14.2%
6-Nov-2017 16.60 16.94 16.20 16.30 -0.20 -1.2% 754,761 16.50 82.3 -1.3% 692 92.8% 7.2%
3-Nov-2017 16.65 16.93 16.35 16.50 -0.25 -1.5% 578,062 16.53 83.3 -3.9% 1,569 99.5% 0.5%
2-Nov-2017 16.30 16.98 16.15 16.75 +0.35 +2.1% 410,464 16.55 86.7 +1.4% 334 92.2% 7.8%
1-Nov-2017 18.10 18.10 16.15 16.40 -1.55 -8.6% 1,337,611 16.70 85.5 +5.1% 1,961 88.0% 12.0%
31-Oct-2017 17.55 18.05 17.30 17.95 +0.50 +2.9% 542,694 17.80 81.4 -3.4% 695 63.9% 36.1%
30-Oct-2017 17.40 17.56 17.05 17.45 +0.15 +0.9% 651,143 17.29 84.3 +0.6% 775 63.9% 36.1%
27-Oct-2017 17.30 17.55 17.00 17.30 -0.10 -0.6% 941,780 17.30 83.7 +3.4% 618 60.0% 40.0%
26-Oct-2017 17.75 18.30 17.05 17.40 -0.60 -3.3% 1,453,850 17.51 81.0 +7.0% 137 79.6% 20.4%
25-Oct-2017 17.80 18.60 17.55 18.00 +0.15 +0.8% 696,346 17.92 75.7 -4.9% 458 84.1% 15.9%
24-Oct-2017 18.45 18.99 17.85 17.85 -0.75 -4.0% 998,543 18.25 79.6 +1.4% 361 81.2% 18.8%
23-Oct-2017 19.10 20.40 18.37 18.60 -0.40 -2.1% 1,592,187 19.22 78.5 +6.3% 1,091 72.0% 28.0%
20-Oct-2017 17.80 20.00 17.80 19.00 +1.25 +7.0% 1,866,146 18.93 73.9 -8.8% 6,973 90.5% 9.5%
19-Oct-2017 17.35 17.90 17.20 17.75 +0.25 +1.4% 1,049,807 17.55 81.0 +6.0% 676 75.6% 24.4%
18-Oct-2017 17.75 18.00 16.70 17.50 -0.40 -2.2% 1,856,864 17.36 76.4 -7.9% 1,480 73.4% 26.6%
17-Oct-2017 17.40 18.35 16.55 17.90 +1.20 +7.2% 3,909,577 17.64 83.0 -11.1% 1,742 48.0% 52.0%
16-Oct-2017 17.10 17.30 16.00 16.70 +0.60 +3.7% 1,248,848 16.58 93.3 -7.3% 2,523 92.8% 7.2%
13-Oct-2017 17.65 17.89 15.75 16.10 -1.45 -8.3% 1,982,159 16.46 100.6 +2.6% 2,931 66.1% 33.9%
12-Oct-2017 19.40 19.84 17.45 17.55 -1.80 -9.3% 1,809,334 18.28 98.1 +0.7% 3,088 85.0% 15.0%
11-Oct-2017 20.45 22.75 18.20 19.35 -0.60 -3.0% 3,214,917 20.38 97.5 -3.0% 5,025 78.5% 21.5%
10-Oct-2017 18.00 20.35 17.55 19.95 +2.45 +14.0% 2,444,317 19.22 100.5 -2.3% 4,862 82.6% 17.4%
9-Oct-2017 17.85 18.10 17.20 17.50 -0.20 -1.1% 692,047 17.56 102.8 +1.8% 581 80.7% 19.3%
6-Oct-2017 18.65 18.70 17.40 17.70 -0.80 -4.3% 969,184 17.78 101.0 -5.3% 558 65.8% 34.2%
5-Oct-2017 18.55 18.85 17.50 18.50 +1.10 +6.3% 1,175,151 18.21 106.6 -0.1% 1,648 85.6% 14.4%
4-Oct-2017 17.50 17.79 17.15 17.40 -0.20 -1.1% 542,013 17.39 106.7 -0.4% 1,341 87.5% 12.5%
3-Oct-2017 18.45 18.45 16.95 17.60 -0.15 -0.8% 686,185 17.36 107.1 +6.7% 3,567 95.5% 4.5%
2-Oct-2017 16.75 17.89 16.60 17.75 +0.70 +4.1% 631,504 17.51 100.4 -0.6% 1,118 79.0% 21.0%
29-Sep-2017 17.10 18.90 16.25 17.05 +0.10 +0.6% 2,133,019 17.50 101.0 +13.1% 3,584 87.9% 12.1%
28-Sep-2017 15.40 17.40 15.40 16.95 +1.80 +11.9% 1,633,904 16.84 89.3 -6.8% 1,586 88.8% 11.2%
27-Sep-2017 14.35 15.60 14.25 15.15 +1.00 +7.1% 845,817 15.13 95.9 -3.2% 510 53.7% 46.3%
26-Sep-2017 14.75 15.10 13.90 14.15 -0.55 -3.7% 758,975 14.36 99.0 -3.0% 836 83.0% 17.0%
25-Sep-2017 14.80 15.40 13.70 14.70 -0.25 -1.7% 1,138,911 14.54 102.0 +3.2% 288 68.4% 31.6%
22-Sep-2017 15.90 15.90 14.60 14.95 -1.25 -7.7% 1,446,591 15.11 98.9 +0.2% 968 62.5% 37.5%
21-Sep-2017 16.50 17.05 16.15 16.20 -0.30 -1.8% 922,351 16.45 98.6 -2.0% 578 75.1% 24.9%
20-Sep-2017 16.95 16.95 16.17 16.50 -0.25 -1.5% 597,840 16.46 100.6 +0.6% 280 65.4% 34.6%
19-Sep-2017 16.65 17.05 16.11 16.75 +0.25 +1.5% 1,107,925 16.56 100.0 -1.2% 651 62.1% 37.9%
18-Sep-2017 17.05 17.90 16.15 16.50 -0.70 -4.1% 2,142,894 16.86 101.1 -8.9% 2,021 65.1% 34.9%
15-Sep-2017 14.50 17.25 14.50 17.20 +3.20 +22.9% 4,325,146 16.47 111.0 -5.1% 8,464 90.9% 9.1%
14-Sep-2017 13.95 14.23 13.75 14.00 0.00 0.0% 657,030 13.95 117.0 +2.7% 603 75.0% 25.0%
13-Sep-2017 13.65 14.30 13.60 14.00 +0.20 +1.4% 923,846 14.00 113.9 -5.2% 1,017 59.2% 40.8%
12-Sep-2017 14.20 14.23 13.66 13.80 -0.20 -1.4% 528,068 13.83 120.0 +10.9% 355 51.0% 49.0%
11-Sep-2017 13.90 14.60 13.75 14.00 +0.15 +1.1% 810,600 14.09 108.3 +3.1% 1,120 88.5% 11.5%
8-Sep-2017 13.95 14.19 13.40 13.85 0.00 0.0% 606,558 13.78 105.0 -1.0% 213 92.0% 8.0%
7-Sep-2017 13.40 13.99 13.10 13.85 +0.45 +3.4% 787,284 13.77 106.1 -1.7% 430 50.7% 49.3%
6-Sep-2017 14.15 14.50 13.04 13.40 -0.80 -5.6% 1,350,119 13.52 107.9 +0.2% 411 80.3% 19.7%
5-Sep-2017 13.85 15.24 13.30 14.20 +0.40 +2.9% 2,209,612 14.22 107.7 -0.4% 1,692 83.2% 16.8%
1-Sep-2017 13.05 13.99 12.91 13.80 +0.65 +4.9% 1,487,728 13.59 108.1 -1.2% 627 82.8% 17.2%
31-Aug-2017 13.50 14.25 12.25 13.15 -0.50 -3.7% 3,057,848 13.26 109.5 -4.6% 2,826 86.8% 13.2%
30-Aug-2017 11.45 14.20 10.72 13.65 +2.40 +21.3% 3,480,339 12.80 114.8 +8.9% 5,437 86.5% 13.5%
29-Aug-2017 10.05 11.60 9.60 11.25 +1.75 +18.4% 2,787,355 10.69 105.3 -3.0% 2,272 87.0% 13.0%
28-Aug-2017 9.05 9.88 9.00 9.50 +0.45 +5.0% 687,471 9.51 108.6 +1.1% 223 70.4% 29.6%
25-Aug-2017 9.65 10.00 8.80 9.05 -0.55 -5.7% 968,223 9.31 107.4 -3.3% 720 64.9% 35.1%
24-Aug-2017 8.85 9.70 8.85 9.60 +0.85 +9.7% 855,667 9.37 111.1 -4.6% 1,180 79.2% 20.8%
23-Aug-2017 8.00 8.95 7.97 8.75 +0.90 +11.5% 797,591 8.61 116.5 -11.6% 1,028 73.8% 26.2%
22-Aug-2017 7.95 8.20 7.78 7.85 0.00 0.0% 452,668 7.97 131.8 +8.5% 970 93.0% 7.0%
21-Aug-2017 7.85 8.15 7.50 7.85 +0.05 +0.6% 503,425 7.82 121.5 -8.1% 3,747 97.1% 2.9%
18-Aug-2017 8.05 8.60 7.45 7.80 -0.35 -4.3% 752,848 8.05 132.2 +9.2% 1,415 97.2% 2.8%
17-Aug-2017 8.40 9.01 8.05 8.15 -0.35 -4.1% 610,799 8.60 121.0 -11.2% 6,880 98.0% 2.0%
16-Aug-2017 8.15 8.84 7.96 8.50 +0.40 +4.9% 683,251 8.52 136.3 +4.3% 2,007 90.8% 9.2%
15-Aug-2017 7.20 8.45 7.01 8.10 +0.70 +9.5% 833,050 7.81 130.8 +40.7% 6,019 88.5% 11.5%
14-Aug-2017 7.60 7.65 7.25 7.40 -0.15 -2.0% 354,721 7.45 92.9 +6.1% 102 68.6% 31.4%
11-Aug-2017 7.70 7.80 7.45 7.55 -0.10 -1.3% 215,934 7.60 87.6 -6.6% 59 91.5% 8.5%
10-Aug-2017 7.80 8.00 7.45 7.65 -0.05 -0.6% 262,301 7.68 93.8 +6.8% 288 27.1% 72.9%
9-Aug-2017 7.60 7.90 7.60 7.70 0.00 0.0% 257,067 7.76 87.8 +3.9% 82 87.8% 12.2%
8-Aug-2017 8.25 8.34 7.60 7.70 -0.55 -6.7% 444,719 7.86 84.5 -2.5% 46 100.0% 0.0%
7-Aug-2017 8.00 8.75 8.00 8.25 +0.20 +2.5% 373,772 8.43 86.6 +4.7% 71 64.8% 35.2%
4-Aug-2017 7.40 8.20 7.35 8.05 +0.75 +10.3% 481,902 7.93 82.8 +12.1% 1,165 91.2% 8.8%
3-Aug-2017 7.65 7.75 7.20 7.30 -0.35 -4.6% 315,039 7.46 73.8 -5.3% 60 40.0% 60.0%
2-Aug-2017 8.00 8.20 7.40 7.65 -0.40 -5.0% 416,547 7.63 78.0 -3.6% 109 50.5% 49.5%
1-Aug-2017 8.40 8.63 7.75 8.05 -0.40 -4.7% 855,527 8.01 80.9 -6.0% 357 90.8% 9.2%
31-Jul-2017 8.80 9.00 8.35 8.45 -0.30 -3.4% 503,714 8.67 86.1 +3.9% 74 87.8% 12.2%
28-Jul-2017 8.30 9.00 8.20 8.75 +0.35 +4.2% 593,603 8.77 82.8 -1.6% 93 94.6% 5.4%
27-Jul-2017 8.60 8.75 8.15 8.40 -0.30 -3.4% 591,383 8.42 84.2 -0.7% 91 78.0% 22.0%
26-Jul-2017 9.05 9.05 8.50 8.70 -0.40 -4.4% 389,679 8.77 84.8 +3.2% 1,044 98.9% 1.1%
25-Jul-2017 9.35 9.40 8.44 9.10 -0.30 -3.2% 900,743 8.83 82.1 +4.3% 36 50.0% 50.0%
24-Jul-2017 9.75 9.89 9.20 9.40 -0.40 -4.1% 678,498 9.50 78.8 +1.5% 504 20.4% 79.6%
21-Jul-2017 9.80 10.10 9.55 9.80 +0.05 +0.5% 541,481 9.92 77.6 +2.3% 372 62.4% 37.6%
20-Jul-2017 10.00 10.26 9.51 9.75 -0.10 -1.0% 688,771 9.81 75.8 -6.8% 51 88.2% 11.8%
19-Jul-2017 9.05 10.25 8.80 9.85 +0.90 +10.1% 1,233,806 9.68 81.4 +9.7% 497 92.2% 7.8%
18-Jul-2017 9.00 9.28 8.70 8.95 +0.05 +0.6% 484,856 8.96 74.2 +0.4% 186 98.4% 1.6%
17-Jul-2017 9.35 9.35 8.75 8.90 -0.40 -4.3% 343,283 9.00 73.9 +5.0% 41 90.2% 9.8%

Wait, Before You Leave...