Arbor Realty Trust

ABR

10.07

-0.14

-1.4%

After Hours:

10.07

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 10.21
Prev. Close: 10.21
Low/Hi: 10.03 - 10.24
52-Week: 7.88 - 10.27
Volumes
Equity: 1,001,690
90-Day Avg: 856,609
Option: 167
90-Day Avg: 52
Volatility
Todays Stock Vol: 21.0
20-Day (HV): 17.0
52-Week (HV): 15.4
30-Day IV: 15.3 -3.3
IV Pct Rank: 25% Subdued
Fundamental
Dividend: 13-Aug $0.25 (Est.)
Div. Yield: 9.8%
Earnings: 6-Aug (Est.)
P/E Ratio: 8.10
Market Cap: 700.0 M
Short Int Pct: 12.5%
Pct Held By Inst.: 48.1%
Stock Info
Type: REIT
Category: Mortgage
Sub Category: Commercial Financing

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-Jun-2018 10.21 10.24 10.03 10.07 -0.14 -1.4% 1,001,690 -- 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%
18-Oct-2017 8.44 8.47 8.39 8.45 0.00 0.0% 236,947 8.44 17.5 +9.9% 0 0.0% 0.0%
17-Oct-2017 8.35 8.53 8.35 8.45 +0.10 +1.2% 516,386 8.46 15.9 -35.3% 268 92.5% 7.5%
16-Oct-2017 8.35 8.42 8.33 8.35 +0.03 +0.4% 508,077 8.36 24.6 +19.7% 63 100.0% 0.0%
13-Oct-2017 8.35 8.36 8.31 8.32 0.00 0.0% 295,740 8.33 20.5 +18.1% 2 0.0% 100.0%
12-Oct-2017 8.33 8.36 8.30 8.32 -0.02 -0.2% 540,100 8.33 17.4 -28.7% 0 0.0% 0.0%
11-Oct-2017 8.41 8.44 8.34 8.34 -0.08 -1.0% 487,333 8.36 24.4 +78.8% 20 0.0% 100.0%
10-Oct-2017 8.43 8.45 8.39 8.42 +0.01 +0.1% 169,312 8.41 13.7 -6.1% 80 0.0% 100.0%
9-Oct-2017 8.41 8.44 8.39 8.41 0.00 0.0% 134,180 8.41 14.5 -5.7% 50 100.0% 0.0%
6-Oct-2017 8.45 8.45 8.37 8.41 -0.04 -0.5% 163,957 8.41 15.4 +5.6% 7 0.0% 100.0%
5-Oct-2017 8.40 8.50 8.40 8.45 +0.05 +0.6% 245,476 8.46 14.6 -12.5% 10 100.0% 0.0%
4-Oct-2017 8.39 8.44 8.35 8.40 +0.01 +0.1% 158,175 8.40 16.7 -8.7% 175 100.0% 0.0%
3-Oct-2017 8.34 8.42 8.30 8.39 +0.05 +0.6% 257,673 8.37 18.3 +2.0% 49 100.0% 0.0%
2-Oct-2017 8.20 8.41 8.20 8.34 +0.14 +1.7% 878,882 8.32 17.9 -12.1% 126 84.1% 15.9%
29-Sep-2017 8.08 8.21 8.08 8.20 +0.08 +1.0% 305,178 8.16 20.4 +4.2% 0 0.0% 0.0%
28-Sep-2017 7.94 8.12 7.92 8.12 +0.19 +2.4% 421,557 8.05 19.6 +15.2% 4 25.0% 75.0%
27-Sep-2017 8.02 8.06 7.88 7.93 -0.10 -1.2% 459,337 7.94 17.0 +16.9% 3 100.0% 0.0%
26-Sep-2017 8.00 8.07 7.97 8.03 +0.05 +0.6% 303,330 8.02 14.5 -19.3% 16 6.3% 93.8%
25-Sep-2017 8.02 8.03 7.97 7.98 -0.02 -0.2% 1,130,626 7.99 18.0 +20.9% 3 0.0% 100.0%
22-Sep-2017 8.03 8.06 7.95 8.00 -0.02 -0.2% 301,441 7.98 14.9 -12.7% 0 0.0% 0.0%
21-Sep-2017 8.01 8.05 8.00 8.02 +0.01 +0.1% 128,829 8.02 17.0 +12.0% 122 100.0% 0.0%
20-Sep-2017 8.00 8.06 7.98 8.01 +0.01 +0.1% 152,290 8.01 15.2 +5.9% 20 0.0% 100.0%
19-Sep-2017 7.99 8.03 7.97 8.00 -0.01 -0.1% 188,523 8.01 14.4 -17.4% 10 100.0% 0.0%
18-Sep-2017 8.05 8.06 7.98 8.01 -0.03 -0.4% 253,892 8.02 17.4 +37.1% 8 87.5% 12.5%
15-Sep-2017 8.03 8.09 7.99 8.04 +0.01 +0.1% 342,216 8.02 12.7 -21.6% 360 16.7% 83.3%
14-Sep-2017 8.05 8.05 8.01 8.03 -0.01 -0.1% 95,661 8.03 16.2 +13.5% 0 0.0% 0.0%
13-Sep-2017 8.04 8.10 7.99 8.04 -0.02 -0.2% 250,777 8.03 14.3 -20.2% 13 100.0% 0.0%
12-Sep-2017 8.08 8.13 8.04 8.06 -0.04 -0.5% 227,801 8.07 17.9 +3.6% 0 0.0% 0.0%
11-Sep-2017 8.00 8.13 8.00 8.10 +0.10 +1.3% 209,603 8.10 17.2 +0.3% 13 100.0% 0.0%
8-Sep-2017 8.02 8.06 7.98 8.00 -0.03 -0.4% 340,753 8.01 17.2 -14.8% 60 0.0% 100.0%
7-Sep-2017 8.04 8.14 8.00 8.03 -0.04 -0.5% 299,686 8.06 20.2 -6.3% 0 0.0% 0.0%
6-Sep-2017 8.14 8.14 8.04 8.07 -0.03 -0.4% 193,049 8.07 21.6 +35.6% 1 100.0% 0.0%
5-Sep-2017 8.25 8.26 8.05 8.10 -0.14 -1.7% 296,744 8.11 15.9 -19.8% 0 0.0% 0.0%
1-Sep-2017 8.22 8.27 8.16 8.24 +0.04 +0.5% 160,089 8.24 19.8 +27.2% 150 8.0% 92.0%
31-Aug-2017 8.09 8.23 8.08 8.20 +0.15 +1.9% 288,829 8.18 15.6 -16.1% 86 12.8% 87.2%
30-Aug-2017 8.01 8.06 7.97 8.05 +0.05 +0.6% 187,468 8.03 18.6 +3.8% 134 0.7% 99.3%
29-Aug-2017 8.01 8.08 8.00 8.00 -0.03 -0.4% 111,552 8.04 17.9 -4.3% 40 0.0% 100.0%
28-Aug-2017 8.04 8.06 8.00 8.03 +0.04 +0.5% 180,097 8.03 18.7 +3.5% 27 100.0% 0.0%
25-Aug-2017 8.04 8.06 7.97 7.99 -0.01 -0.1% 270,214 8.00 18.1 +1.5% 114 21.1% 78.9%
24-Aug-2017 8.02 8.06 7.99 8.00 -0.02 -0.2% 248,638 8.01 17.8 -5.5% 9 100.0% 0.0%
23-Aug-2017 8.00 8.08 8.00 8.02 +0.01 +0.1% 214,882 8.04 18.9 +6.3% 0 0.0% 0.0%
22-Aug-2017 8.04 8.08 8.00 8.01 0.00 0.0% 109,632 8.03 17.7 -10.8% 236 91.5% 8.5%
21-Aug-2017 8.05 8.06 7.96 8.01 -0.02 -0.2% 331,520 8.01 19.9 +1.6% 20 100.0% 0.0%
18-Aug-2017 8.03 8.08 7.97 8.03 +0.01 +0.1% 287,890 8.03 19.6 +16.1% 3 100.0% 0.0%
17-Aug-2017 8.10 8.15 8.00 8.02 -0.08 -1.0% 369,719 8.08 16.9 -11.1% 107 0.0% 100.0%
16-Aug-2017 8.11 8.17 8.07 8.10 +0.04 +0.5% 304,520 8.12 19.0 -1.6% 10 100.0% 0.0%
15-Aug-2017 8.06 8.10 7.98 8.06 -0.02 -0.2% 254,366 8.04 19.3 +0.3% 115 13.0% 87.0%
14-Aug-2017 8.00 8.16 7.96 8.08 +0.08 +1.0% 307,700 8.09 19.2 +1.2% 30 66.7% 33.3%
11-Aug-2017 8.17 8.25 8.09 8.18 -0.21 -2.6% 419,586 8.18 19.0 +2.1% 25 100.0% 0.0%
10-Aug-2017 8.29 8.29 8.09 8.21 -0.10 -1.2% 538,953 8.17 18.6 +22.8% 22 22.7% 77.3%
9-Aug-2017 8.22 8.32 8.18 8.31 +0.09 +1.1% 416,013 8.27 15.1 -20.8% 0 0.0% 0.0%
8-Aug-2017 8.26 8.30 8.20 8.22 -0.04 -0.5% 326,760 8.25 19.1 0.0% 68 26.5% 73.5%
7-Aug-2017 8.32 8.35 8.18 8.26 -0.03 -0.4% 395,410 8.25 19.1 +3.4% 3 100.0% 0.0%
4-Aug-2017 8.30 8.44 8.23 8.29 +0.07 +0.9% 490,755 8.33 18.5 +12.3% 12 100.0% 0.0%
3-Aug-2017 8.32 8.33 8.20 8.22 -0.09 -1.1% 272,734 8.24 16.4 -11.8% 0 0.0% 0.0%
2-Aug-2017 8.33 8.33 8.24 8.31 0.00 0.0% 230,502 8.29 18.6 +1.5% 36 30.6% 69.4%
1-Aug-2017 8.27 8.36 8.20 8.31 +0.06 +0.7% 268,270 8.28 18.4 +2.1% 0 0.0% 0.0%
31-Jul-2017 8.25 8.32 8.20 8.25 0.00 0.0% 504,843 8.26 18.0 +3.8% 4 100.0% 0.0%
28-Jul-2017 8.32 8.35 8.22 8.25 -0.08 -1.0% 232,545 8.26 17.3 +6.2% 10 100.0% 0.0%
27-Jul-2017 8.24 8.36 8.23 8.33 +0.09 +1.1% 225,023 8.30 16.3 -16.0% 0 0.0% 0.0%
26-Jul-2017 8.26 8.28 8.20 8.24 +0.01 +0.1% 258,895 8.24 19.4 -1.4% 150 100.0% 0.0%
25-Jul-2017 8.38 8.39 8.19 8.23 -0.07 -0.8% 428,689 8.25 19.7 +5.5% 26 61.5% 38.5%
24-Jul-2017 8.36 8.50 8.27 8.30 -0.07 -0.8% 512,495 8.35 18.7 +11.3% 24 8.3% 91.7%
21-Jul-2017 8.31 8.39 8.29 8.37 +0.09 +1.1% 255,538 8.33 16.8 -41.9% 1 100.0% 0.0%
20-Jul-2017 8.33 8.35 8.26 8.28 -0.03 -0.4% 183,395 8.30 28.9 +69.8% 10 50.0% 50.0%
19-Jul-2017 8.21 8.35 8.18 8.31 +0.12 +1.5% 233,279 8.28 17.0 -20.1% 100 100.0% 0.0%
18-Jul-2017 8.27 8.28 8.16 8.19 -0.04 -0.5% 243,587 8.23 21.3 +39.6% 561 100.0% 0.0%
17-Jul-2017 8.25 8.28 8.21 8.23 0.00 0.0% 169,455 8.25 15.2 -20.2% 200 100.0% 0.0%
14-Jul-2017 8.25 8.25 8.18 8.23 +0.02 +0.2% 153,886 8.22 19.1 +1.4% 155 100.0% 0.0%
13-Jul-2017 8.34 8.35 8.18 8.21 -0.10 -1.2% 128,749 8.24 18.9 +13.2% 10 0.0% 100.0%
12-Jul-2017 8.22 8.32 8.17 8.31 +0.13 +1.6% 417,754 8.25 16.7 -1.0% 32 68.8% 31.3%
11-Jul-2017 8.14 8.23 8.12 8.18 +0.07 +0.9% 455,545 8.18 16.8 -11.6% 25 20.0% 80.0%
10-Jul-2017 8.18 8.25 8.11 8.11 -0.07 -0.9% 209,834 8.16 19.0 +17.8% 238 100.0% 0.0%
7-Jul-2017 8.33 8.34 8.12 8.18 -0.14 -1.7% 315,523 8.19 16.2 -12.9% 225 88.9% 11.1%
6-Jul-2017 8.41 8.41 8.31 8.32 -0.09 -1.1% 180,889 8.35 18.6 -10.5% 20 0.0% 100.0%
5-Jul-2017 8.41 8.46 8.34 8.41 0.00 0.0% 275,722 8.39 20.7 +9.0% 448 100.0% 0.0%
3-Jul-2017 8.37 8.43 8.35 8.41 +0.07 +0.8% 88,252 8.39 19.0 +0.1% 121 100.0% 0.0%
30-Jun-2017 8.43 8.48 8.31 8.34 -0.06 -0.7% 146,902 8.36 19.0 +12.6% 124 59.7% 40.3%
29-Jun-2017 8.46 8.48 8.31 8.40 -0.06 -0.7% 487,900 8.39 16.9 -11.1% 891 66.8% 33.2%
28-Jun-2017 8.46 8.50 8.40 8.46 +0.02 +0.2% 319,995 8.45 19.0 +16.0% 1,027 100.0% 0.0%
27-Jun-2017 8.41 8.55 8.39 8.44 +0.05 +0.6% 499,551 8.48 16.4 -9.0% 4,227 99.5% 0.5%
26-Jun-2017 8.41 8.43 8.34 8.39 -0.02 -0.2% 248,452 8.39 18.0 -0.2% 0 0.0% 0.0%
23-Jun-2017 8.34 8.42 8.29 8.41 +0.11 +1.3% 239,619 8.36 18.0 -4.0% 20 0.0% 100.0%
22-Jun-2017 8.32 8.38 8.25 8.30 0.00 0.0% 213,195 8.31 18.8 +1.3% 0 0.0% 0.0%
21-Jun-2017 8.36 8.47 8.29 8.30 -0.10 -1.2% 199,680 8.36 18.5 +0.4% 15 0.0% 100.0%
20-Jun-2017 8.43 8.45 8.33 8.40 -0.01 -0.1% 159,028 8.38 18.5 +4.1% 0 0.0% 0.0%
19-Jun-2017 8.40 8.49 8.36 8.41 0.00 0.0% 214,430 8.41 17.7 +5.1% 21 0.0% 100.0%

Wait, Before You Leave...