Are Options Traders Bullish on ABR?
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

ABR Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ABR 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
19-Oct-2018 11.78 11.93 11.72 11.78 -0.06 -0.5% 505,547 11.81 16.5 +9.1% 84 82.1% 17.9%
18-Oct-2018 11.91 11.99 11.80 11.84 -0.08 -0.7% 580,934 11.87 15.1 +38.4% 190 100.0% 0.0%
17-Oct-2018 11.86 11.92 11.81 11.92 +0.03 +0.3% 568,319 11.88 10.9 -34.6% 56 100.0% 0.0%
16-Oct-2018 11.74 11.89 11.65 11.89 +0.19 +1.6% 906,036 11.80 16.7 -7.4% 44 93.2% 6.8%
15-Oct-2018 11.65 11.75 11.57 11.70 +0.06 +0.5% 715,500 11.68 18.0 +6.1% 53 43.4% 56.6%
12-Oct-2018 11.63 11.71 11.55 11.64 +0.10 +0.9% 744,371 11.62 17.0 -4.3% 80 100.0% 0.0%
11-Oct-2018 11.60 11.71 11.50 11.54 -0.11 -0.9% 818,865 11.64 17.7 -1.8% 11 72.7% 27.3%
10-Oct-2018 11.75 11.83 11.64 11.65 -0.14 -1.2% 838,672 11.74 18.1 +22.0% 63 100.0% 0.0%
9-Oct-2018 11.75 11.84 11.64 11.79 +0.23 +2.0% 1,277,496 11.77 14.8 -1.4% 490 97.8% 2.2%
8-Oct-2018 11.50 11.56 11.42 11.56 +0.14 +1.2% 447,137 11.50 15.0 -7.1% 13 92.3% 7.7%
5-Oct-2018 11.44 11.49 11.38 11.42 0.00 0.0% 394,043 11.42 16.2 -5.1% 13 92.3% 7.7%
4-Oct-2018 11.52 11.52 11.39 11.42 -0.10 -0.9% 808,610 11.43 17.0 +23.3% 43 72.1% 27.9%
3-Oct-2018 11.45 11.64 11.44 11.52 +0.09 +0.8% 880,828 11.55 13.8 -26.3% 142 80.3% 19.7%
2-Oct-2018 11.38 11.44 11.35 11.43 +0.03 +0.3% 599,570 11.40 18.8 -9.5% 118 82.2% 17.8%
1-Oct-2018 11.50 11.56 11.37 11.40 -0.08 -0.7% 878,583 11.45 20.8 +14.7% 34 100.0% 0.0%
28-Sep-2018 11.32 11.51 11.32 11.48 +0.15 +1.3% 844,432 11.44 18.1 -6.6% 58 48.3% 51.7%
27-Sep-2018 11.25 11.39 11.23 11.33 +0.10 +0.9% 627,328 11.34 19.4 +19.9% 69 71.0% 29.0%
26-Sep-2018 11.46 11.47 11.23 11.23 -0.23 -2.0% 1,200,403 11.34 16.1 -15.5% 129 31.8% 68.2%
25-Sep-2018 11.50 11.53 11.45 11.46 +0.01 +0.1% 913,968 11.49 19.1 +13.3% 63 82.5% 17.5%
24-Sep-2018 11.65 11.67 11.45 11.45 -0.17 -1.5% 905,918 11.52 16.9 -6.1% 161 19.3% 80.7%
21-Sep-2018 11.58 11.72 11.56 11.62 +0.05 +0.4% 2,304,082 11.66 18.0 +0.2% 286 71.7% 28.3%
20-Sep-2018 11.71 11.76 11.46 11.57 -0.14 -1.2% 1,616,181 11.56 17.9 -10.5% 360 45.8% 54.2%
19-Sep-2018 11.99 11.99 11.58 11.71 -0.28 -2.3% 1,915,178 11.74 20.0 +26.1% 534 25.5% 74.5%
18-Sep-2018 12.02 12.09 11.98 11.99 -0.03 -0.2% 894,716 12.02 15.9 -7.7% 100 80.0% 20.0%
17-Sep-2018 12.05 12.06 11.98 12.02 0.00 0.0% 979,453 12.01 17.2 -3.9% 147 98.6% 1.4%
14-Sep-2018 12.06 12.12 11.99 12.02 -0.05 -0.4% 717,056 12.04 17.9 +0.7% 59 94.9% 5.1%
13-Sep-2018 12.09 12.15 12.00 12.07 +0.03 +0.2% 669,505 12.06 17.8 +3.7% 329 32.8% 67.2%
12-Sep-2018 12.17 12.19 12.00 12.04 -0.14 -1.1% 716,372 12.04 17.2 +10.8% 21 57.1% 42.9%
11-Sep-2018 12.09 12.21 12.08 12.18 +0.07 +0.6% 676,519 12.18 15.5 -5.2% 65 41.5% 58.5%
10-Sep-2018 12.06 12.12 12.03 12.11 +0.09 +0.7% 729,779 12.09 16.3 -6.7% 148 40.5% 59.5%
7-Sep-2018 12.12 12.15 12.00 12.02 -0.08 -0.7% 707,490 12.06 17.5 -6.9% 117 89.7% 10.3%
6-Sep-2018 12.09 12.22 12.07 12.10 +0.01 +0.1% 917,435 12.15 18.8 +9.0% 442 92.1% 7.9%
5-Sep-2018 11.94 12.11 11.94 12.09 +0.13 +1.1% 1,483,144 12.05 17.2 -9.6% 324 90.7% 9.3%
4-Sep-2018 12.26 12.35 11.91 11.96 -0.30 -2.4% 2,285,754 12.07 19.1 +31.3% 523 88.7% 11.3%
31-Aug-2018 12.14 12.26 12.09 12.26 +0.13 +1.1% 921,678 12.19 14.5 -10.7% 372 71.8% 28.2%
30-Aug-2018 12.06 12.16 12.05 12.13 +0.09 +0.7% 859,474 12.11 16.3 0.0% 90 76.7% 23.3%
29-Aug-2018 12.06 12.09 12.00 12.04 -0.03 -0.2% 758,765 12.03 16.3 +19.2% 34 94.1% 5.9%
28-Aug-2018 12.10 12.13 11.97 12.07 -0.02 -0.2% 906,120 12.03 13.6 -18.3% 200 90.0% 10.0%
27-Aug-2018 12.08 12.11 12.03 12.09 +0.05 +0.4% 866,314 12.08 16.7 +45.4% 316 88.6% 11.4%
24-Aug-2018 11.96 12.05 11.93 12.04 +0.10 +0.8% 1,144,273 12.01 11.5 -29.1% 196 99.5% 0.5%
23-Aug-2018 11.84 11.96 11.84 11.94 +0.12 +1.0% 1,265,570 11.93 16.2 +7.3% 137 94.2% 5.8%
22-Aug-2018 11.72 11.82 11.68 11.82 +0.08 +0.7% 1,407,569 11.76 15.1 +34.7% 31 67.7% 32.3%
21-Aug-2018 11.69 11.79 11.64 11.74 +0.07 +0.6% 1,064,879 11.72 11.2 -4.3% 108 40.7% 59.3%
20-Aug-2018 11.63 11.73 11.58 11.67 +0.05 +0.4% 1,056,347 11.66 11.7 -35.6% 53 100.0% 0.0%
17-Aug-2018 11.55 11.64 11.48 11.62 +0.09 +0.8% 1,025,848 11.57 18.2 +0.2% 108 39.8% 60.2%
16-Aug-2018 11.39 11.56 11.37 11.53 +0.12 +1.1% 1,714,528 11.50 18.1 +0.8% 242 99.2% 0.8%
15-Aug-2018 11.42 11.44 11.26 11.41 -0.03 -0.3% 1,382,547 11.38 18.0 +10.0% 35 5.7% 94.3%
14-Aug-2018 11.30 11.47 11.23 11.44 +0.21 +1.9% 1,498,798 11.39 16.3 +10.4% 225 99.1% 0.9%
13-Aug-2018 11.49 11.58 11.44 11.48 -0.21 -1.8% 1,705,682 11.51 14.8 -18.1% 934 99.9% 0.1%
10-Aug-2018 11.50 11.51 11.42 11.44 -0.02 -0.2% 1,023,231 11.47 18.1 +0.7% 66 40.9% 59.1%
9-Aug-2018 11.33 11.51 11.30 11.46 +0.14 +1.2% 1,145,004 11.45 18.0 +9.4% 43 76.7% 23.3%
8-Aug-2018 11.51 11.51 11.27 11.32 -0.11 -1.0% 1,652,987 11.36 16.4 -7.9% 94 20.2% 79.8%
7-Aug-2018 11.67 11.67 11.38 11.43 -0.14 -1.2% 2,042,468 11.45 17.8 0.0% 138 47.1% 52.9%
6-Aug-2018 11.75 11.81 11.56 11.57 -0.17 -1.4% 1,625,403 11.63 17.8 +3.1% 144 47.2% 52.8%
3-Aug-2018 11.49 11.75 11.42 11.74 +0.36 +3.2% 1,865,203 11.64 17.3 -3.2% 414 97.1% 2.9%
2-Aug-2018 11.39 11.46 11.36 11.38 0.00 0.0% 1,244,830 11.41 17.9 +2.7% 280 60.4% 39.6%
1-Aug-2018 11.35 11.41 11.22 11.38 +0.01 +0.1% 957,297 11.32 17.4 -2.4% 17 76.5% 23.5%
31-Jul-2018 11.38 11.41 11.26 11.37 0.00 0.0% 1,190,691 11.36 17.8 +1.4% 84 31.0% 69.0%
30-Jul-2018 11.35 11.47 11.23 11.37 +0.21 +1.9% 1,795,582 11.38 17.6 +11.6% 139 76.3% 23.7%
27-Jul-2018 11.19 11.19 11.08 11.16 -0.02 -0.2% 1,042,263 11.14 15.7 -8.4% 35 91.4% 8.6%
26-Jul-2018 11.18 11.20 11.11 11.18 +0.01 +0.1% 634,718 11.15 17.2 -4.0% 99 91.9% 8.1%
25-Jul-2018 11.07 11.23 11.06 11.17 +0.09 +0.8% 948,798 11.16 17.9 +0.6% 61 41.0% 59.0%
24-Jul-2018 11.12 11.18 11.04 11.08 -0.19 -1.7% 1,458,917 11.10 17.8 +21.2% 84 100.0% 0.0%
23-Jul-2018 11.31 11.40 11.18 11.27 +0.04 +0.4% 1,364,490 11.29 14.7 -5.3% 230 99.1% 0.9%
20-Jul-2018 11.20 11.28 11.19 11.23 +0.02 +0.2% 889,460 11.23 15.5 -13.0% 30 100.0% 0.0%
19-Jul-2018 11.21 11.26 11.14 11.21 -0.01 -0.1% 1,391,478 11.18 17.8 -0.2% 42 92.9% 7.1%
18-Jul-2018 11.60 11.62 11.18 11.22 -0.46 -3.9% 3,755,634 11.30 17.8 +21.4% 196 95.4% 4.6%
17-Jul-2018 11.08 11.72 10.98 11.68 +0.78 +7.2% 8,864,047 11.34 14.7 -27.3% 454 91.9% 8.1%
16-Jul-2018 10.90 10.94 10.85 10.90 +0.01 +0.1% 1,089,167 10.89 20.2 +11.1% 188 100.0% 0.0%
13-Jul-2018 10.95 10.96 10.86 10.89 -0.05 -0.5% 884,429 10.91 18.2 +12.5% 18 16.7% 83.3%
12-Jul-2018 10.95 11.00 10.90 10.94 0.00 0.0% 969,454 10.94 16.2 -10.7% 12 66.7% 33.3%
11-Jul-2018 10.81 10.95 10.81 10.94 +0.14 +1.3% 1,976,044 10.90 18.1 -2.0% 262 86.6% 13.4%
10-Jul-2018 10.85 10.89 10.78 10.80 -0.05 -0.5% 994,698 10.81 18.5 -1.1% 25 16.0% 84.0%
9-Jul-2018 10.94 11.00 10.82 10.85 0.00 0.0% 2,830,309 10.88 18.7 +37.0% 222 90.1% 9.9%
6-Jul-2018 10.68 10.93 10.68 10.85 +0.19 +1.8% 2,901,218 10.85 13.7 -3.3% 573 74.7% 25.3%
5-Jul-2018 10.61 10.66 10.57 10.66 +0.07 +0.7% 650,875 10.63 14.1 -20.4% 137 98.5% 1.5%
3-Jul-2018 10.56 10.64 10.54 10.59 +0.04 +0.4% 481,853 10.60 17.7 -2.6% 84 63.1% 36.9%
2-Jul-2018 10.43 10.62 10.43 10.55 +0.12 +1.2% 1,245,678 10.56 18.2 -15.1% 173 99.4% 0.6%
29-Jun-2018 10.51 10.57 10.39 10.43 -0.02 -0.2% 2,275,415 10.45 21.4 +1.6% 69 100.0% 0.0%
28-Jun-2018 10.20 10.67 10.20 10.45 +0.38 +3.8% 9,098,950 10.47 21.1 +64.7% 441 94.1% 5.9%
27-Jun-2018 10.15 10.16 10.04 10.07 -0.07 -0.7% 745,225 10.11 12.8 -27.8% 21 4.8% 95.2%
26-Jun-2018 10.10 10.17 10.05 10.14 +0.04 +0.4% 699,286 10.13 17.7 -2.6% 14 64.3% 35.7%
25-Jun-2018 10.02 10.18 10.02 10.10 +0.08 +0.8% 786,054 10.10 18.2 +17.0% 21 47.6% 52.4%
22-Jun-2018 10.10 10.15 9.96 10.02 -0.06 -0.6% 5,658,250 10.04 15.6 +0.1% 24 100.0% 0.0%
21-Jun-2018 10.14 10.20 10.07 10.08 -0.05 -0.5% 811,839 10.12 15.5 +4.6% 55 9.1% 90.9%
20-Jun-2018 10.10 10.18 10.08 10.13 +0.06 +0.6% 1,090,471 10.12 14.9 -2.5% 36 33.3% 66.7%
19-Jun-2018 10.21 10.24 10.03 10.07 -0.14 -1.4% 1,168,062 10.08 15.3 -18.0% 167 79.0% 21.0%
18-Jun-2018 9.95 10.27 9.95 10.21 +0.27 +2.7% 1,897,778 10.19 18.6 +31.9% 383 91.1% 8.9%
15-Jun-2018 10.01 10.02 9.91 9.94 -0.06 -0.6% 3,794,073 9.95 14.1 -9.4% 5 100.0% 0.0%
14-Jun-2018 9.95 10.10 9.91 10.00 +0.06 +0.6% 1,554,879 10.03 15.5 +0.6% 271 92.3% 7.7%
13-Jun-2018 9.94 10.05 9.90 9.94 +0.05 +0.5% 2,087,322 9.98 15.5 +19.9% 287 85.4% 14.6%
12-Jun-2018 9.75 9.90 9.74 9.89 +0.13 +1.3% 1,400,123 9.85 12.9 -8.9% 232 85.3% 14.7%
11-Jun-2018 9.57 9.78 9.57 9.76 +0.22 +2.3% 1,804,527 9.71 14.1 +24.3% 62 98.4% 1.6%
8-Jun-2018 9.52 9.59 9.51 9.54 +0.04 +0.4% 634,176 9.56 11.4 -35.6% 87 19.5% 80.5%
7-Jun-2018 9.50 9.56 9.48 9.50 +0.01 +0.1% 1,142,026 9.52 17.7 +1.7% 42 97.6% 2.4%
6-Jun-2018 9.33 9.49 9.33 9.49 +0.16 +1.7% 831,054 9.44 17.4 +11.5% 40 12.5% 87.5%
5-Jun-2018 9.44 9.45 9.27 9.33 -0.08 -0.9% 734,222 9.34 15.6 -8.9% 13 23.1% 76.9%
4-Jun-2018 9.47 9.50 9.40 9.41 -0.03 -0.3% 632,425 9.43 17.1 +4.8% 20 100.0% 0.0%
1-Jun-2018 9.58 9.60 9.44 9.44 -0.12 -1.3% 5,458,688 9.51 16.3 +27.3% 15 66.7% 33.3%
31-May-2018 9.53 9.58 9.46 9.56 +0.03 +0.3% 987,804 9.53 12.8 -13.1% 6 100.0% 0.0%
30-May-2018 9.56 9.59 9.50 9.53 0.00 0.0% 517,832 9.53 14.8 +3.1% 20 0.0% 100.0%
29-May-2018 9.44 9.56 9.44 9.53 +0.09 +1.0% 1,151,660 9.52 14.3 +17.6% 61 98.4% 1.6%
25-May-2018 9.47 9.50 9.42 9.44 -0.03 -0.3% 352,292 9.45 12.2 -18.0% 3 100.0% 0.0%
24-May-2018 9.45 9.49 9.43 9.47 +0.03 +0.3% 678,709 9.46 14.9 -2.9% 0 0.0% 0.0%
23-May-2018 9.40 9.44 9.37 9.44 -0.01 -0.1% 505,772 9.41 15.3 -5.1% 5 80.0% 20.0%
22-May-2018 9.38 9.47 9.35 9.45 +0.10 +1.1% 1,204,393 9.44 16.1 +5.1% 10 100.0% 0.0%
21-May-2018 9.27 9.37 9.25 9.35 +0.09 +1.0% 999,488 9.32 15.3 -6.7% 11 100.0% 0.0%
18-May-2018 9.26 9.30 9.23 9.26 +0.03 +0.3% 600,624 9.27 16.4 -0.3% 32 59.4% 40.6%
17-May-2018 9.13 9.28 9.13 9.23 +0.11 +1.2% 1,170,453 9.22 16.5 +9.9% 30 100.0% 0.0%
16-May-2018 9.00 9.16 8.93 9.12 -0.21 -2.3% 5,085,514 9.06 15.0 -4.8% 12 25.0% 75.0%
15-May-2018 9.28 9.36 9.25 9.33 +0.05 +0.5% 871,898 9.31 15.7 +15.6% 137 98.5% 1.5%
14-May-2018 9.30 9.39 9.27 9.28 +0.08 +0.9% 968,358 9.32 13.6 -1.3% 105 99.0% 1.0%
11-May-2018 9.45 9.48 9.41 9.45 -0.23 -2.4% 777,151 9.44 13.8 -11.8% 314 87.3% 12.7%
10-May-2018 9.50 9.50 9.41 9.43 -0.04 -0.4% 883,903 9.43 15.6 +16.5% 52 100.0% 0.0%
9-May-2018 9.47 9.51 9.43 9.47 +0.06 +0.6% 668,132 9.47 13.4 -13.0% 47 78.7% 21.3%
8-May-2018 9.40 9.44 9.36 9.41 +0.02 +0.2% 1,094,389 9.40 15.4 -0.8% 65 90.8% 9.2%
7-May-2018 9.17 9.39 9.17 9.39 +0.23 +2.5% 1,964,848 9.31 15.6 -0.8% 106 100.0% 0.0%
4-May-2018 8.80 9.18 8.75 9.16 +0.38 +4.3% 1,997,378 9.02 15.7 +14.5% 85 76.5% 23.5%
3-May-2018 8.77 8.78 8.70 8.78 +0.01 +0.1% 535,160 8.75 13.7 -7.8% 0 0.0% 0.0%
2-May-2018 8.72 8.78 8.70 8.77 +0.04 +0.5% 379,342 8.74 14.9 +0.1% 0 0.0% 0.0%
1-May-2018 8.75 8.77 8.68 8.73 -0.03 -0.3% 271,879 8.71 14.9 -5.2% 96 0.0% 100.0%
30-Apr-2018 8.80 8.81 8.72 8.76 -0.02 -0.2% 369,178 8.76 15.7 -0.9% 0 0.0% 0.0%
27-Apr-2018 8.71 8.80 8.70 8.78 +0.07 +0.8% 404,299 8.77 15.8 +1.6% 4 0.0% 100.0%
26-Apr-2018 8.67 8.74 8.63 8.71 +0.06 +0.7% 381,799 8.70 15.6 -1.8% 27 96.3% 3.7%
25-Apr-2018 8.65 8.67 8.59 8.65 0.00 0.0% 273,445 8.63 15.8 +0.9% 0 0.0% 0.0%
24-Apr-2018 8.72 8.72 8.63 8.65 -0.06 -0.7% 318,644 8.66 15.7 +11.3% 15 100.0% 0.0%
23-Apr-2018 8.67 8.75 8.63 8.71 +0.06 +0.7% 363,360 8.71 14.1 +2.9% 22 100.0% 0.0%
20-Apr-2018 8.63 8.68 8.60 8.65 +0.04 +0.5% 288,255 8.64 13.7 +8.2% 0 0.0% 0.0%
19-Apr-2018 8.65 8.67 8.60 8.61 -0.05 -0.6% 263,522 8.63 12.7 -14.7% 2 50.0% 50.0%
18-Apr-2018 8.68 8.71 8.65 8.66 -0.04 -0.5% 252,444 8.68 14.9 -2.3% 0 0.0% 0.0%
17-Apr-2018 8.70 8.71 8.64 8.70 +0.05 +0.6% 277,762 8.69 15.2 -5.6% 5 100.0% 0.0%
16-Apr-2018 8.60 8.68 8.59 8.65 +0.05 +0.6% 247,905 8.64 16.1 +12.1% 12 91.7% 8.3%
13-Apr-2018 8.70 8.71 8.58 8.60 -0.11 -1.3% 551,286 8.62 14.4 -2.7% 25 40.0% 60.0%
12-Apr-2018 8.69 8.74 8.66 8.71 +0.05 +0.6% 226,747 8.71 14.8 -9.1% 15 100.0% 0.0%
11-Apr-2018 8.71 8.73 8.65 8.66 -0.04 -0.5% 377,472 8.67 16.2 -0.5% 11 100.0% 0.0%
10-Apr-2018 8.79 8.80 8.69 8.70 -0.03 -0.3% 473,704 8.74 16.3 +16.3% 3 66.7% 33.3%
9-Apr-2018 8.74 8.81 8.73 8.73 0.00 0.0% 282,403 8.77 14.0 +11.4% 0 0.0% 0.0%
6-Apr-2018 8.77 8.80 8.71 8.73 -0.04 -0.5% 370,346 8.75 12.6 -20.0% 1 100.0% 0.0%
5-Apr-2018 8.78 8.81 8.75 8.77 -0.02 -0.2% 487,270 8.78 15.8 +6.1% 0 0.0% 0.0%
4-Apr-2018 8.73 8.81 8.72 8.79 +0.02 +0.2% 503,754 8.78 14.8 -14.4% 2 100.0% 0.0%
3-Apr-2018 8.75 8.77 8.72 8.77 +0.07 +0.8% 669,514 8.75 17.3 +14.7% 244 100.0% 0.0%
2-Apr-2018 8.81 8.83 8.67 8.70 -0.12 -1.4% 506,905 8.71 15.1 -7.3% 1 0.0% 100.0%
29-Mar-2018 8.77 8.83 8.75 8.82 +0.07 +0.8% 534,013 8.80 16.3 +12.2% 4 100.0% 0.0%
28-Mar-2018 8.77 8.80 8.70 8.75 +0.01 +0.1% 343,420 8.73 14.5 -4.8% 0 0.0% 0.0%
27-Mar-2018 8.77 8.80 8.71 8.74 -0.02 -0.2% 376,017 8.76 15.3 -11.0% 1 0.0% 100.0%
26-Mar-2018 8.80 8.84 8.73 8.76 0.00 0.0% 484,286 8.76 17.2 +11.0% 6 100.0% 0.0%
23-Mar-2018 8.84 8.87 8.74 8.76 -0.05 -0.6% 647,006 8.79 15.5 +0.2% 5 100.0% 0.0%
22-Mar-2018 8.87 8.91 8.79 8.81 -0.07 -0.8% 602,675 8.87 15.4 +10.9% 2 100.0% 0.0%
21-Mar-2018 8.85 8.95 8.84 8.88 +0.04 +0.5% 440,320 8.89 13.9 -7.3% 11 100.0% 0.0%
20-Mar-2018 8.82 8.88 8.81 8.84 +0.01 +0.1% 307,030 8.85 15.0 +4.6% 41 100.0% 0.0%
19-Mar-2018 8.88 8.89 8.79 8.83 -0.05 -0.6% 751,248 8.83 14.4 -7.9% 5 100.0% 0.0%
16-Mar-2018 8.85 8.91 8.82 8.88 +0.05 +0.6% 468,301 8.88 15.6 -0.6% 0 0.0% 0.0%
15-Mar-2018 8.85 8.86 8.77 8.83 0.00 0.0% 347,314 8.82 15.7 -14.7% 17 100.0% 0.0%
14-Mar-2018 8.81 8.88 8.79 8.83 +0.06 +0.7% 668,889 8.85 18.4 0.0% 0 0.0% 0.0%
13-Mar-2018 8.88 8.93 8.76 8.77 -0.08 -0.9% 679,448 8.83 18.4 +6.2% 7 100.0% 0.0%
12-Mar-2018 8.75 8.86 8.73 8.85 +0.11 +1.3% 1,146,182 8.82 17.3 -5.9% 4 50.0% 50.0%
9-Mar-2018 8.66 8.76 8.63 8.74 +0.10 +1.2% 956,412 8.72 18.4 +0.4% 2 100.0% 0.0%
8-Mar-2018 8.50 8.66 8.50 8.64 +0.14 +1.6% 703,047 8.61 18.3 +20.9% 43 100.0% 0.0%
7-Mar-2018 8.48 8.59 8.46 8.50 +0.01 +0.1% 2,057,141 8.53 15.1 -15.2% 50 100.0% 0.0%
6-Mar-2018 8.65 8.71 8.60 8.70 -0.15 -1.7% 722,763 8.66 17.9 +10.4% 4 50.0% 50.0%
5-Mar-2018 8.57 8.71 8.57 8.64 +0.08 +0.9% 1,273,624 8.67 16.2 +1.8% 18 22.2% 77.8%
2-Mar-2018 8.62 8.68 8.54 8.56 -0.09 -1.0% 1,155,186 8.61 15.9 +0.7% 91 0.0% 100.0%
1-Mar-2018 8.60 8.66 8.57 8.65 +0.09 +1.1% 637,166 8.64 15.8 -2.0% 0 0.0% 0.0%
28-Feb-2018 8.60 8.65 8.56 8.56 -0.01 -0.1% 854,027 8.61 16.1 -13.0% 0 0.0% 0.0%
27-Feb-2018 8.64 8.66 8.54 8.57 -0.07 -0.8% 749,120 8.60 18.5 -0.2% 0 0.0% 0.0%
26-Feb-2018 8.59 8.70 8.55 8.64 +0.13 +1.5% 1,497,966 8.63 18.6 -8.4% 30 0.0% 100.0%
23-Feb-2018 8.55 8.70 8.38 8.51 +0.20 +2.4% 900,607 8.52 20.2 +9.6% 83 100.0% 0.0%
22-Feb-2018 8.44 8.44 8.30 8.31 -0.10 -1.2% 539,127 8.34 18.5 -9.0% 59 44.1% 55.9%
21-Feb-2018 8.39 8.47 8.36 8.41 +0.02 +0.2% 437,624 8.43 20.3 +2.3% 4 0.0% 100.0%
20-Feb-2018 8.43 8.45 8.30 8.39 -0.04 -0.5% 461,456 8.37 19.8 +15.8% 0 0.0% 0.0%
16-Feb-2018 8.30 8.45 8.30 8.43 +0.13 +1.6% 407,711 8.41 17.1 -1.8% 0 0.0% 0.0%
15-Feb-2018 8.29 8.32 8.23 8.30 +0.04 +0.5% 288,686 8.29 17.4 -3.3% 0 0.0% 0.0%
14-Feb-2018 8.20 8.30 8.18 8.26 +0.01 +0.1% 368,682 8.26 18.0 +3.3% 1 0.0% 100.0%
13-Feb-2018 8.09 8.28 8.08 8.25 +0.13 +1.6% 420,481 8.18 17.5 +1.7% 0 0.0% 0.0%
12-Feb-2018 8.08 8.13 7.95 8.12 +0.06 +0.7% 420,948 8.04 17.2 +20.6% 40 0.0% 100.0%
9-Feb-2018 8.04 8.09 7.98 8.06 +0.04 +0.5% 514,183 8.04 14.2 -16.8% 0 0.0% 0.0%
8-Feb-2018 8.06 8.10 8.01 8.02 -0.04 -0.5% 404,417 8.05 17.1 +0.5% 33 0.0% 100.0%
7-Feb-2018 8.05 8.14 8.01 8.06 0.00 0.0% 292,873 8.05 17.0 +0.3% 30 33.3% 66.7%
6-Feb-2018 7.96 8.10 7.94 8.06 +0.09 +1.1% 780,196 8.04 17.0 +22.4% 68 61.8% 38.2%
5-Feb-2018 8.06 8.06 7.89 7.97 -0.11 -1.4% 806,290 7.99 13.9 -13.7% 86 67.4% 32.6%
2-Feb-2018 8.09 8.14 8.07 8.08 -0.01 -0.1% 478,632 8.09 16.1 -6.8% 0 0.0% 0.0%
1-Feb-2018 8.15 8.20 8.07 8.09 -0.06 -0.7% 396,687 8.11 17.2 +0.7% 0 0.0% 0.0%
31-Jan-2018 8.20 8.25 8.10 8.15 -0.06 -0.7% 665,300 8.16 17.1 +0.8% 8 0.0% 100.0%
30-Jan-2018 8.31 8.35 8.19 8.21 -0.13 -1.6% 856,217 8.25 17.0 +2.1% 1 0.0% 100.0%
29-Jan-2018 8.47 8.47 8.31 8.34 -0.13 -1.5% 518,238 8.36 16.6 +23.9% 53 0.0% 100.0%
26-Jan-2018 8.55 8.56 8.45 8.47 -0.09 -1.1% 261,142 8.48 13.4 -8.9% 0 0.0% 0.0%
25-Jan-2018 8.53 8.56 8.48 8.56 +0.05 +0.6% 208,368 8.52 14.7 -13.1% 10 0.0% 100.0%
24-Jan-2018 8.53 8.55 8.48 8.51 +0.01 +0.1% 351,120 8.51 16.9 +26.9% 0 0.0% 0.0%
23-Jan-2018 8.37 8.52 8.37 8.50 +0.11 +1.3% 239,236 8.48 13.4 -3.1% 10 100.0% 0.0%
22-Jan-2018 8.41 8.44 8.39 8.39 -0.05 -0.6% 360,337 8.41 13.8 -18.1% 2 100.0% 0.0%
19-Jan-2018 8.40 8.44 8.37 8.44 +0.04 +0.5% 596,798 8.40 16.8 +4.1% 15 100.0% 0.0%
18-Jan-2018 8.47 8.48 8.38 8.40 -0.09 -1.1% 731,559 8.42 16.2 +5.3% 5 100.0% 0.0%
17-Jan-2018 8.49 8.53 8.44 8.49 +0.05 +0.6% 261,253 8.50 15.4 -4.1% 13 100.0% 0.0%
16-Jan-2018 8.50 8.56 8.44 8.44 -0.07 -0.8% 461,492 8.49 16.0 +0.6% 0 0.0% 0.0%
12-Jan-2018 8.60 8.60 8.50 8.51 -0.07 -0.8% 294,692 8.54 15.9 +6.5% 38 100.0% 0.0%
11-Jan-2018 8.52 8.59 8.48 8.58 +0.08 +0.9% 307,918 8.55 15.0 -7.5% 3 100.0% 0.0%
10-Jan-2018 8.54 8.57 8.43 8.50 -0.06 -0.7% 503,297 8.51 16.2 -11.2% 27 0.0% 100.0%
9-Jan-2018 8.64 8.65 8.55 8.56 -0.10 -1.2% 716,900 8.60 18.2 +27.9% 80 100.0% 0.0%
8-Jan-2018 8.56 8.68 8.54 8.66 +0.10 +1.2% 441,218 8.62 14.2 -20.9% 9 44.4% 55.6%
5-Jan-2018 8.58 8.59 8.52 8.56 +0.01 +0.1% 288,640 8.55 18.0 +1.0% 25 20.0% 80.0%
4-Jan-2018 8.57 8.66 8.52 8.55 -0.02 -0.2% 369,387 8.57 17.8 +12.5% 0 0.0% 0.0%
3-Jan-2018 8.66 8.78 8.55 8.57 -0.07 -0.8% 865,281 8.64 15.8 -9.6% 1 100.0% 0.0%
2-Jan-2018 8.64 8.67 8.58 8.64 0.00 0.0% 448,144 8.63 17.5 +0.1% 110 0.0% 100.0%
29-Dec-2017 8.73 8.74 8.64 8.64 -0.09 -1.0% 238,859 8.67 17.5 +16.5% 5 20.0% 80.0%
28-Dec-2017 8.65 8.74 8.63 8.73 +0.08 +0.9% 257,492 8.69 15.0 -0.6% 100 100.0% 0.0%
27-Dec-2017 8.64 8.68 8.59 8.65 +0.05 +0.6% 316,463 8.64 15.1 -14.1% 18 0.0% 100.0%
26-Dec-2017 8.64 8.69 8.59 8.60 -0.04 -0.5% 256,975 8.61 17.6 +2.9% 20 100.0% 0.0%
22-Dec-2017 8.66 8.81 8.64 8.64 0.00 0.0% 440,507 8.71 17.1 -0.5% 0 0.0% 0.0%
21-Dec-2017 8.65 8.73 8.61 8.64 -0.01 -0.1% 427,841 8.66 17.2 +1.2% 0 0.0% 0.0%
20-Dec-2017 8.56 8.70 8.56 8.65 +0.13 +1.5% 435,308 8.63 17.0 +1.8% 6 100.0% 0.0%
19-Dec-2017 8.66 8.74 8.52 8.52 -0.17 -2.0% 770,729 8.60 16.7 +1.5% 6 100.0% 0.0%
18-Dec-2017 8.80 8.84 8.65 8.69 -0.02 -0.2% 571,911 8.72 16.4 -4.9% 31 100.0% 0.0%
15-Dec-2017 8.61 8.75 8.61 8.71 +0.09 +1.0% 1,692,576 8.70 17.3 +0.8% 0 0.0% 0.0%
14-Dec-2017 8.63 8.68 8.51 8.62 +0.04 +0.5% 1,311,664 8.60 17.1 +14.3% 5 100.0% 0.0%
13-Dec-2017 8.65 8.72 8.55 8.58 -0.08 -0.9% 2,003,221 8.65 15.0 +6.4% 30 0.0% 100.0%
12-Dec-2017 8.71 8.73 8.64 8.66 -0.04 -0.5% 732,579 8.68 14.1 -21.1% 11 100.0% 0.0%
11-Dec-2017 8.62 8.71 8.62 8.70 +0.04 +0.5% 501,332 8.69 17.8 +33.1% 35 14.3% 85.7%
8-Dec-2017 8.68 8.77 8.66 8.66 -0.02 -0.2% 907,021 8.70 13.4 -4.8% 136 100.0% 0.0%
7-Dec-2017 8.62 8.69 8.61 8.68 +0.03 +0.3% 226,513 8.67 14.1 +3.6% 25 100.0% 0.0%
6-Dec-2017 8.64 8.66 8.60 8.65 +0.01 +0.1% 258,503 8.64 13.6 -16.9% 10 100.0% 0.0%
5-Dec-2017 8.65 8.68 8.62 8.64 -0.01 -0.1% 276,650 8.65 16.3 +6.4% 10 100.0% 0.0%
4-Dec-2017 8.70 8.73 8.63 8.65 0.00 0.0% 640,552 8.67 15.4 -12.0% 1 100.0% 0.0%
1-Dec-2017 8.62 8.67 8.55 8.65 +0.07 +0.8% 418,655 8.63 17.5 +1.9% 111 100.0% 0.0%
30-Nov-2017 8.69 8.69 8.57 8.58 -0.03 -0.3% 686,642 8.61 17.1 +2.8% 0 0.0% 0.0%
29-Nov-2017 8.69 8.69 8.55 8.61 -0.06 -0.7% 473,265 8.61 16.7 -1.0% 20 0.0% 100.0%
28-Nov-2017 8.69 8.70 8.61 8.67 +0.01 +0.1% 225,290 8.65 16.8 +18.1% 1 100.0% 0.0%
27-Nov-2017 8.75 8.77 8.66 8.66 -0.09 -1.0% 486,399 8.71 14.3 -5.7% 0 0.0% 0.0%
24-Nov-2017 8.76 8.77 8.72 8.75 +0.03 +0.3% 169,196 8.74 15.1 +0.5% 15 100.0% 0.0%
22-Nov-2017 8.67 8.73 8.61 8.72 +0.07 +0.8% 465,044 8.69 15.0 -10.8% 0 0.0% 0.0%
21-Nov-2017 8.63 8.68 8.58 8.65 +0.06 +0.7% 375,075 8.64 16.9 -3.0% 1 0.0% 100.0%
20-Nov-2017 8.52 8.61 8.48 8.59 +0.09 +1.1% 370,687 8.57 17.4 -7.5% 47 78.7% 21.3%
17-Nov-2017 8.43 8.51 8.40 8.50 +0.07 +0.8% 249,850 8.48 18.8 +4.2% 137 100.0% 0.0%
16-Nov-2017 8.26 8.47 8.24 8.43 +0.22 +2.7% 557,480 8.40 18.1 +0.9% 40 75.0% 25.0%
15-Nov-2017 8.23 8.26 8.16 8.21 -0.07 -0.8% 331,412 8.21 17.9 +1.7% 1 100.0% 0.0%
14-Nov-2017 8.37 8.40 8.20 8.28 -0.09 -1.1% 472,112 8.28 17.6 +1.0% 26 100.0% 0.0%
13-Nov-2017 8.55 8.60 8.49 8.56 -0.12 -1.4% 879,224 8.54 17.4 +1.4% 319 85.9% 14.1%
10-Nov-2017 8.45 8.59 8.43 8.49 +0.02 +0.2% 620,119 8.54 17.2 +1.9% 190 57.9% 42.1%
9-Nov-2017 8.36 8.47 8.30 8.47 +0.13 +1.6% 606,223 8.42 16.8 +1.8% 0 0.0% 0.0%
8-Nov-2017 8.35 8.40 8.25 8.34 -0.10 -1.2% 588,239 8.33 16.5 +0.8% 0 0.0% 0.0%
7-Nov-2017 8.51 8.51 8.38 8.44 -0.07 -0.8% 465,016 8.43 16.4 +0.2% 51 21.6% 78.4%
6-Nov-2017 8.61 8.61 8.44 8.51 -0.04 -0.5% 447,888 8.51 16.4 +7.5% 2 100.0% 0.0%
3-Nov-2017 8.48 8.69 8.44 8.55 +0.30 +3.6% 728,846 8.55 15.2 -6.9% 250 100.0% 0.0%
2-Nov-2017 8.20 8.27 8.16 8.25 +0.04 +0.5% 289,733 8.22 16.4 +5.0% 0 0.0% 0.0%
1-Nov-2017 8.25 8.31 8.17 8.21 -0.06 -0.7% 253,862 8.23 15.6 -4.6% 40 25.0% 75.0%
31-Oct-2017 8.24 8.29 8.18 8.27 +0.08 +1.0% 367,420 8.24 16.3 -2.0% 40 100.0% 0.0%
30-Oct-2017 8.27 8.29 8.15 8.19 -0.09 -1.1% 221,598 8.21 16.7 +0.4% 0 0.0% 0.0%
27-Oct-2017 8.25 8.29 8.12 8.28 +0.02 +0.2% 210,855 8.23 16.6 -0.6% 2 0.0% 100.0%
26-Oct-2017 8.31 8.37 8.24 8.26 -0.02 -0.2% 348,644 8.30 16.7 +27.8% 0 0.0% 0.0%
25-Oct-2017 8.32 8.38 8.25 8.28 -0.06 -0.7% 229,959 8.30 13.1 -18.6% 0 0.0% 0.0%
24-Oct-2017 8.37 8.39 8.33 8.34 -0.02 -0.2% 526,677 8.36 16.1 +13.6% 0 0.0% 0.0%
23-Oct-2017 8.40 8.41 8.31 8.36 -0.03 -0.4% 304,498 8.35 14.1 -40.3% 3 100.0% 0.0%
20-Oct-2017 8.42 8.43 8.38 8.39 -0.03 -0.4% 237,904 8.40 23.7 -12.7% 50 100.0% 0.0%
19-Oct-2017 8.44 8.45 8.36 8.42 -0.03 -0.4% 442,942 8.41 27.1 +55.1% 0 0.0% 0.0%

Wait, Before You Leave...