Are Options Traders Bullish on ACHN?
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
Achillion Pharmaceuticals Inc.

ACHN

2.86

-0.12

-4.0%

After Hours:

2.86

0.00

0.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 2.98
Prev. Close: 2.98
Low/Hi: 2.84 - 3.02
52-Week: 2.58 - 5.66
Volumes
Equity: 686,410
90-Day Avg: 1,218,713
Option: 73
90-Day Avg: 226
Volatility
Todays Stock Vol: 63.5
20-Day (HV): 64.3
52-Week (HV): 54.4
30-Day IV: 57.6 +18.2
IV Pct Rank: 56% Moderate
Fundamental
Div. Yield:
Earnings: 7-Aug (Est.)
P/E Ratio:
Market Cap: 412.3 M
Short Int Pct: 0.0%
Pct Held By Inst.: 81.0%
Stock Info
Type: Common
Sector: Healthcare
Industry: Biotechnology

ACHN Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ACHN 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
20-Jul-2018 2.98 3.02 2.84 2.86 -0.12 -4.0% 686,410 2.92 57.6 +46.0% 73 89.0% 11.0%
19-Jul-2018 2.97 3.01 2.89 2.98 +0.02 +0.7% 792,825 2.97 39.5 -23.4% 37 73.0% 27.0%
18-Jul-2018 2.94 3.00 2.86 2.96 +0.01 +0.3% 781,512 2.92 51.5 -12.6% 58 77.6% 22.4%
17-Jul-2018 3.04 3.06 2.94 2.95 -0.08 -2.6% 794,384 2.99 59.0 -10.1% 63 90.5% 9.5%
16-Jul-2018 3.22 3.28 3.00 3.03 -0.11 -3.5% 902,574 3.07 65.6 +2.9% 567 77.2% 22.8%
13-Jul-2018 2.93 3.40 2.93 3.14 +0.21 +7.2% 3,530,464 3.23 63.8 +16.9% 1,823 93.6% 6.4%
12-Jul-2018 2.83 2.94 2.80 2.93 +0.12 +4.3% 806,066 2.89 54.6 -7.9% 29 58.6% 41.4%
11-Jul-2018 2.85 2.90 2.80 2.81 -0.05 -1.7% 552,217 2.83 59.2 +6.1% 125 93.6% 6.4%
10-Jul-2018 3.01 3.01 2.85 2.86 -0.12 -4.0% 782,893 2.91 55.8 +3.2% 110 98.2% 1.8%
9-Jul-2018 3.00 3.03 2.93 2.98 -0.01 -0.3% 640,253 2.97 54.1 -3.5% 147 81.0% 19.0%
6-Jul-2018 2.95 3.02 2.92 2.99 +0.05 +1.7% 780,578 2.98 56.1 +7.0% 679 97.1% 2.9%
5-Jul-2018 2.92 2.95 2.86 2.94 +0.03 +1.0% 715,425 2.91 52.4 -5.0% 168 98.2% 1.8%
3-Jul-2018 2.90 2.94 2.88 2.91 +0.03 +1.0% 1,295,985 2.91 55.1 -7.2% 25 96.0% 4.0%
2-Jul-2018 2.80 2.88 2.79 2.88 +0.05 +1.8% 465,859 2.84 59.5 +9.9% 71 85.9% 14.1%
29-Jun-2018 2.86 2.97 2.79 2.83 -0.03 -1.0% 892,276 2.86 54.1 +1.8% 89 94.4% 5.6%
28-Jun-2018 2.74 2.87 2.68 2.86 +0.13 +4.8% 1,105,399 2.79 53.1 -4.6% 170 98.2% 1.8%
27-Jun-2018 2.88 2.91 2.70 2.73 -0.08 -2.8% 1,575,080 2.76 55.7 +1.9% 18 16.7% 83.3%
26-Jun-2018 2.83 2.87 2.75 2.81 -0.03 -1.1% 624,223 2.81 54.6 -4.1% 11 100.0% 0.0%
25-Jun-2018 2.81 2.87 2.72 2.84 0.00 0.0% 1,815,886 2.79 57.0 +16.6% 259 80.7% 19.3%
22-Jun-2018 2.85 2.89 2.67 2.84 +0.01 +0.4% 2,506,673 2.76 48.9 -13.3% 413 97.6% 2.4%
21-Jun-2018 3.03 3.03 2.82 2.83 -0.22 -7.2% 1,272,868 2.89 56.4 -9.0% 313 95.2% 4.8%
20-Jun-2018 2.89 3.07 2.85 3.05 +0.18 +6.3% 1,028,487 2.97 62.0 +1.9% 344 85.5% 14.5%
19-Jun-2018 2.98 3.00 2.86 2.87 -0.12 -4.0% 1,858,952 2.91 60.9 +13.9% 84 85.7% 14.3%
18-Jun-2018 2.95 3.01 2.90 2.99 +0.02 +0.7% 876,629 2.96 53.4 -0.8% 296 100.0% 0.0%
15-Jun-2018 2.99 3.02 2.94 2.97 -0.02 -0.7% 1,694,359 2.99 53.9 +4.0% 112 85.7% 14.3%
14-Jun-2018 2.98 3.07 2.94 2.99 +0.01 +0.3% 1,273,528 3.01 51.8 +11.5% 227 95.2% 4.8%
13-Jun-2018 2.99 3.05 2.95 2.98 -0.01 -0.3% 887,721 3.00 46.5 -19.5% 92 71.7% 28.3%
12-Jun-2018 3.10 3.13 2.98 2.99 -0.11 -3.5% 1,293,963 3.03 57.7 +2.6% 91 81.3% 18.7%
11-Jun-2018 3.14 3.16 3.07 3.10 +0.04 +1.3% 2,141,532 3.11 56.2 +8.9% 401 99.8% 0.2%
8-Jun-2018 3.00 3.13 2.98 3.06 +0.04 +1.3% 818,798 3.05 51.6 +4.6% 103 96.1% 3.9%
7-Jun-2018 3.10 3.11 3.02 3.02 -0.08 -2.6% 1,548,338 3.06 49.4 -0.2% 92 88.0% 12.0%
6-Jun-2018 3.15 3.18 3.08 3.10 -0.03 -1.0% 822,700 3.12 49.5 -7.3% 193 100.0% 0.0%
5-Jun-2018 3.12 3.19 3.11 3.13 -0.01 -0.3% 1,513,827 3.15 53.4 +4.0% 111 96.4% 3.6%
4-Jun-2018 3.26 3.28 3.11 3.14 -0.11 -3.4% 1,087,854 3.17 51.3 -4.2% 109 82.6% 17.4%
1-Jun-2018 3.41 3.44 3.24 3.25 -0.14 -4.1% 1,534,481 3.32 53.6 -3.5% 461 83.9% 16.1%
31-May-2018 3.47 3.51 3.38 3.39 -0.08 -2.3% 2,970,200 3.42 55.5 -1.5% 1 0.0% 100.0%
30-May-2018 3.45 3.53 3.44 3.47 +0.04 +1.2% 1,171,647 3.47 56.3 -4.5% 162 97.5% 2.5%
29-May-2018 3.60 3.60 3.43 3.43 -0.16 -4.5% 1,032,883 3.49 59.0 +19.3% 61 88.5% 11.5%
25-May-2018 3.62 3.62 3.54 3.59 -0.05 -1.4% 688,608 3.58 49.5 -20.6% 151 93.4% 6.6%
24-May-2018 3.66 3.69 3.61 3.64 -0.04 -1.1% 390,099 3.65 62.3 +2.6% 79 62.0% 38.0%
23-May-2018 3.73 3.76 3.66 3.68 -0.05 -1.3% 681,974 3.70 60.7 +2.9% 167 68.9% 31.1%
22-May-2018 3.69 3.78 3.65 3.73 +0.07 +1.9% 1,786,487 3.72 59.0 +2.6% 214 97.2% 2.8%
21-May-2018 3.85 3.93 3.63 3.66 -0.04 -1.1% 1,315,445 3.77 57.5 -22.1% 427 90.4% 9.6%
18-May-2018 3.61 3.74 3.57 3.70 +0.11 +3.1% 1,396,259 3.66 73.8 +6.0% 109 96.3% 3.7%
17-May-2018 3.56 3.62 3.51 3.59 +0.02 +0.6% 888,520 3.57 69.6 -0.7% 164 73.8% 26.2%
16-May-2018 3.57 3.58 3.51 3.57 +0.01 +0.3% 900,852 3.55 70.1 -2.7% 1 100.0% 0.0%
15-May-2018 3.62 3.62 3.52 3.56 -0.03 -0.8% 622,604 3.55 72.0 +3.4% 119 37.0% 63.0%
14-May-2018 3.53 3.61 3.52 3.59 +0.05 +1.4% 814,297 3.57 69.7 +10.6% 0 0.0% 0.0%
11-May-2018 3.48 3.56 3.45 3.54 +0.06 +1.7% 764,691 3.51 63.0 +14.1% 2 50.0% 50.0%
10-May-2018 3.70 3.72 3.46 3.48 -0.21 -5.7% 1,012,106 3.57 55.2 -8.6% 69 94.2% 5.8%
9-May-2018 3.67 3.75 3.63 3.69 +0.02 +0.5% 1,255,608 3.70 60.4 -4.3% 80 80.0% 20.0%
8-May-2018 3.60 3.71 3.54 3.67 +0.06 +1.7% 1,026,009 3.65 63.1 +2.7% 32 100.0% 0.0%
7-May-2018 3.69 3.70 3.60 3.61 -0.08 -2.2% 640,356 3.65 61.4 +0.2% 70 88.6% 11.4%
4-May-2018 3.55 3.70 3.48 3.69 +0.14 +3.9% 1,135,593 3.60 61.3 +16.8% 191 99.5% 0.5%
3-May-2018 3.67 3.76 3.47 3.55 -0.14 -3.8% 1,258,757 3.55 52.5 -10.1% 104 3.8% 96.2%
2-May-2018 3.68 3.75 3.46 3.69 -0.09 -2.4% 1,810,101 3.62 58.4 +4.2% 173 86.7% 13.3%
1-May-2018 3.75 3.81 3.72 3.78 +0.01 +0.3% 463,947 3.77 56.0 -8.2% 72 58.3% 41.7%
30-Apr-2018 3.87 3.88 3.77 3.77 -0.07 -1.8% 488,735 3.81 61.1 +2.7% 175 83.4% 16.6%
27-Apr-2018 3.84 3.86 3.75 3.84 +0.02 +0.5% 390,722 3.81 59.5 -8.3% 8 12.5% 87.5%
26-Apr-2018 3.70 3.83 3.55 3.82 +0.14 +3.8% 1,352,639 3.78 64.8 +49.8% 80 100.0% 0.0%
25-Apr-2018 3.60 3.72 3.53 3.68 +0.10 +2.8% 806,224 3.65 43.3 -33.6% 127 58.3% 41.7%
24-Apr-2018 3.61 3.65 3.55 3.58 -0.05 -1.4% 943,103 3.60 65.2 +2.0% 54 100.0% 0.0%
23-Apr-2018 3.67 3.73 3.60 3.63 -0.02 -0.5% 595,070 3.65 63.9 +6.1% 148 97.3% 2.7%
20-Apr-2018 3.61 3.70 3.60 3.65 +0.02 +0.6% 462,699 3.65 60.3 -1.0% 42 97.6% 2.4%
19-Apr-2018 3.69 3.76 3.59 3.63 -0.06 -1.6% 736,607 3.67 60.9 +9.8% 1,514 100.0% 0.0%
18-Apr-2018 3.83 3.83 3.67 3.69 -0.15 -3.9% 790,988 3.73 55.4 -14.6% 51 90.2% 9.8%
17-Apr-2018 3.59 3.86 3.55 3.84 +0.28 +7.9% 1,388,879 3.74 64.9 +17.0% 147 95.2% 4.8%
16-Apr-2018 3.70 3.70 3.54 3.56 -0.12 -3.3% 563,825 3.60 55.4 -7.0% 206 87.9% 12.1%
13-Apr-2018 3.70 3.73 3.63 3.68 -0.01 -0.3% 632,893 3.68 59.6 +30.4% 7 100.0% 0.0%
12-Apr-2018 3.63 3.72 3.62 3.69 +0.09 +2.5% 634,780 3.67 45.7 -24.0% 86 100.0% 0.0%
11-Apr-2018 3.54 3.65 3.53 3.60 +0.04 +1.1% 812,304 3.60 60.1 +12.6% 127 92.1% 7.9%
10-Apr-2018 3.59 3.63 3.53 3.56 0.00 0.0% 804,407 3.57 53.4 +7.1% 85 74.1% 25.9%
9-Apr-2018 3.53 3.59 3.49 3.56 +0.07 +2.0% 872,465 3.53 49.8 +14.2% 77 98.7% 1.3%
6-Apr-2018 3.45 3.54 3.43 3.49 0.00 0.0% 1,057,497 3.50 43.6 -23.8% 62 100.0% 0.0%
5-Apr-2018 3.58 3.58 3.46 3.49 -0.06 -1.7% 1,178,505 3.49 57.2 +2.1% 11 45.5% 54.5%
4-Apr-2018 3.44 3.55 3.43 3.55 +0.04 +1.1% 2,047,438 3.51 56.1 +2.8% 189 63.0% 37.0%
3-Apr-2018 3.51 3.58 3.41 3.51 +0.02 +0.6% 1,593,068 3.48 54.5 -0.8% 104 3.8% 96.2%
2-Apr-2018 3.71 3.71 3.43 3.49 -0.22 -5.9% 1,567,580 3.54 55.0 -7.7% 201 99.0% 1.0%
29-Mar-2018 3.74 3.77 3.66 3.71 0.00 0.0% 1,052,176 3.73 59.5 -1.5% 47 95.7% 4.3%
28-Mar-2018 3.77 3.81 3.63 3.71 -0.08 -2.1% 1,438,134 3.70 60.4 +5.5% 341 89.7% 10.3%
27-Mar-2018 3.95 3.98 3.78 3.79 -0.16 -4.1% 1,675,307 3.90 57.3 +6.6% 135 98.5% 1.5%
26-Mar-2018 3.86 3.97 3.74 3.95 +0.12 +3.1% 1,529,340 3.84 53.7 -10.3% 208 93.8% 6.3%
23-Mar-2018 3.91 3.93 3.77 3.83 -0.06 -1.5% 1,271,960 3.84 59.9 +15.4% 235 85.1% 14.9%
22-Mar-2018 3.96 4.06 3.87 3.89 -0.11 -2.7% 1,497,410 3.94 51.9 -4.9% 230 82.2% 17.8%
21-Mar-2018 3.83 4.02 3.80 4.00 +0.13 +3.4% 3,501,859 3.94 54.6 -10.0% 1,200 94.2% 5.8%
20-Mar-2018 3.85 3.90 3.77 3.87 0.00 0.0% 1,098,648 3.84 60.7 +10.0% 178 91.6% 8.4%
19-Mar-2018 3.90 3.91 3.74 3.87 -0.05 -1.3% 1,519,586 3.81 55.1 -1.9% 271 93.0% 7.0%
16-Mar-2018 4.01 4.03 3.90 3.92 -0.08 -2.0% 4,148,014 3.97 56.2 +12.0% 690 89.7% 10.3%
15-Mar-2018 4.15 4.18 3.96 4.00 -0.14 -3.4% 2,166,487 4.04 50.2 +6.5% 766 98.0% 2.0%
14-Mar-2018 4.04 4.18 4.04 4.14 +0.09 +2.2% 1,589,363 4.12 47.1 -23.1% 907 95.9% 4.1%
13-Mar-2018 4.24 4.34 4.03 4.05 -0.16 -3.8% 2,433,763 4.16 61.3 -0.7% 1,012 93.7% 6.3%
12-Mar-2018 4.20 4.30 4.14 4.21 -0.02 -0.5% 3,147,965 4.20 61.7 +2.9% 1,473 79.1% 20.9%
9-Mar-2018 4.06 4.25 3.97 4.23 +0.22 +5.5% 4,085,597 4.12 60.0 +3.9% 6,864 98.1% 1.9%
8-Mar-2018 3.72 4.03 3.68 4.01 +0.29 +7.8% 2,812,802 3.89 57.7 +6.4% 1,412 99.7% 0.3%
7-Mar-2018 3.56 3.72 3.52 3.72 +0.10 +2.8% 1,824,538 3.61 54.3 -2.0% 151 82.1% 17.9%
6-Mar-2018 3.65 3.68 3.48 3.62 0.00 0.0% 1,151,587 3.59 55.4 -12.7% 322 99.1% 0.9%
5-Mar-2018 3.51 3.64 3.51 3.62 +0.11 +3.1% 2,312,300 3.59 63.4 +8.1% 1,858 95.7% 4.3%
2-Mar-2018 3.30 3.55 3.29 3.51 +0.19 +5.7% 1,945,091 3.46 58.7 +20.0% 312 99.7% 0.3%
1-Mar-2018 3.26 3.35 3.20 3.32 +0.07 +2.2% 2,117,002 3.29 48.9 -7.9% 70 100.0% 0.0%
28-Feb-2018 3.45 3.48 3.25 3.25 -0.19 -5.5% 2,114,959 3.32 53.2 +1.1% 530 94.3% 5.7%
27-Feb-2018 3.42 3.53 3.37 3.44 +0.03 +0.9% 2,915,448 3.47 52.6 +24.3% 968 93.7% 6.3%
26-Feb-2018 3.07 3.46 3.05 3.41 +0.46 +15.4% 6,545,142 3.32 42.3 -19.9% 1,642 98.5% 1.5%
23-Feb-2018 2.99 3.01 2.93 2.95 0.00 +0.2% 1,540,337 2.96 52.8 -1.7% 697 100.0% 0.0%
22-Feb-2018 2.94 3.04 2.70 2.95 -0.05 -1.7% 3,282,933 2.96 53.7 -11.4% 833 97.2% 2.8%
21-Feb-2018 3.02 3.12 2.97 3.00 -0.01 -0.3% 1,836,189 3.04 60.7 +2.4% 70 78.6% 21.4%
20-Feb-2018 3.15 3.22 2.99 3.01 -0.19 -5.9% 3,215,898 3.13 59.2 -17.4% 315 62.2% 37.8%
16-Feb-2018 3.10 3.24 3.07 3.20 +0.13 +4.2% 8,034,929 3.16 71.7 +23.6% 2,406 99.0% 1.0%
15-Feb-2018 3.04 3.14 2.98 3.07 +0.06 +2.0% 3,232,834 3.07 58.0 +4.9% 923 98.9% 1.1%
14-Feb-2018 2.92 3.06 2.92 3.01 +0.03 +1.0% 1,728,358 3.00 55.3 +1.0% 217 94.0% 6.0%
13-Feb-2018 2.92 2.99 2.88 2.98 +0.04 +1.4% 1,329,291 2.95 54.8 -7.3% 452 10.0% 90.0%
12-Feb-2018 2.90 2.99 2.81 2.94 +0.04 +1.4% 1,735,628 2.93 59.1 +37.0% 145 90.3% 9.7%
9-Feb-2018 2.88 2.95 2.74 2.90 +0.05 +1.8% 3,438,194 2.86 43.2 -31.2% 801 89.8% 10.2%
8-Feb-2018 2.93 2.94 2.82 2.85 -0.07 -2.4% 1,860,445 2.88 62.7 +14.1% 29 100.0% 0.0%
7-Feb-2018 2.81 2.93 2.76 2.92 +0.12 +4.3% 1,977,013 2.87 55.0 +4.9% 161 97.5% 2.5%
6-Feb-2018 2.62 2.81 2.60 2.80 +0.13 +4.9% 2,533,592 2.76 52.4 +20.4% 179 93.9% 6.1%
5-Feb-2018 2.65 2.76 2.62 2.67 -0.01 -0.4% 2,023,112 2.70 43.5 -3.4% 47 57.4% 42.6%
2-Feb-2018 2.69 2.76 2.67 2.68 -0.04 -1.5% 1,329,647 2.70 45.1 -14.4% 57 98.2% 1.8%
1-Feb-2018 2.62 2.75 2.58 2.72 +0.07 +2.6% 1,137,068 2.69 52.7 +16.4% 55 100.0% 0.0%
31-Jan-2018 2.79 2.79 2.60 2.65 -0.12 -4.3% 2,027,491 2.68 45.3 -6.0% 488 89.5% 10.5%
30-Jan-2018 2.81 2.81 2.73 2.77 -0.05 -1.8% 1,310,243 2.77 48.1 -12.9% 513 21.2% 78.8%
29-Jan-2018 2.81 2.89 2.79 2.82 -0.02 -0.7% 946,270 2.83 55.3 -10.8% 225 63.6% 36.4%
26-Jan-2018 2.85 2.91 2.80 2.84 -0.03 -1.0% 1,171,105 2.85 62.0 +14.0% 75 88.0% 12.0%
25-Jan-2018 2.89 2.93 2.83 2.87 +0.01 +0.3% 1,199,701 2.87 54.4 -7.9% 132 100.0% 0.0%
24-Jan-2018 2.98 3.00 2.86 2.86 -0.13 -4.3% 1,717,453 2.91 59.1 +1.5% 248 100.0% 0.0%
23-Jan-2018 3.00 3.04 2.96 2.99 -0.02 -0.7% 1,296,900 2.99 58.2 +7.3% 164 92.7% 7.3%
22-Jan-2018 3.01 3.01 2.86 3.01 +0.02 +0.7% 3,286,019 2.93 54.2 +3.0% 640 95.3% 4.7%
19-Jan-2018 2.93 2.99 2.84 2.99 +0.04 +1.4% 1,687,681 2.94 52.6 -15.0% 1,110 81.4% 18.6%
18-Jan-2018 2.87 2.98 2.76 2.95 +0.05 +1.7% 1,633,834 2.90 61.9 -3.7% 1,455 88.9% 11.1%
17-Jan-2018 2.95 2.96 2.83 2.90 -0.03 -1.0% 1,961,272 2.89 64.3 +24.5% 76 92.1% 7.9%
16-Jan-2018 3.01 3.03 2.89 2.93 -0.06 -2.0% 1,400,120 2.95 51.7 -18.1% 334 91.0% 9.0%
12-Jan-2018 3.00 3.04 2.89 2.99 0.00 0.0% 1,467,546 2.97 63.1 +3.3% 141 44.7% 55.3%
11-Jan-2018 2.99 3.00 2.92 2.99 +0.02 +0.7% 1,235,318 2.97 61.1 -9.7% 136 100.0% 0.0%
10-Jan-2018 2.96 3.00 2.91 2.97 -0.01 -0.3% 1,073,716 2.97 67.7 -3.7% 470 100.0% 0.0%
9-Jan-2018 2.99 3.02 2.97 2.98 +0.01 +0.3% 1,454,182 2.99 70.3 +11.8% 158 100.0% 0.0%
8-Jan-2018 3.03 3.04 2.92 2.97 -0.08 -2.5% 2,095,321 2.98 62.9 -4.1% 113 53.1% 46.9%
5-Jan-2018 3.11 3.15 3.02 3.05 -0.09 -2.7% 1,483,754 3.08 65.6 +5.5% 132 99.2% 0.8%
4-Jan-2018 3.18 3.22 3.04 3.13 -0.02 -0.6% 3,045,073 3.12 62.1 +6.0% 220 88.2% 11.8%
3-Jan-2018 3.11 3.16 3.05 3.15 +0.06 +1.9% 2,304,812 3.12 58.6 -8.2% 292 65.8% 34.2%
2-Jan-2018 2.89 3.10 2.86 3.09 +0.21 +7.3% 2,854,278 3.01 63.8 +1.4% 1,360 99.9% 0.1%
29-Dec-2017 2.94 3.01 2.87 2.88 -0.07 -2.4% 2,159,684 2.96 63.0 -5.6% 541 98.7% 1.3%
28-Dec-2017 2.97 3.01 2.91 2.95 -0.03 -1.0% 1,823,731 2.95 66.7 +0.2% 331 60.7% 39.3%
27-Dec-2017 2.98 3.03 2.95 2.98 +0.03 +1.0% 3,371,869 2.99 66.5 +30.0% 134 91.0% 9.0%
26-Dec-2017 2.96 3.04 2.92 2.95 -0.01 -0.3% 1,909,921 2.96 51.2 -22.0% 162 87.0% 13.0%
22-Dec-2017 2.90 3.00 2.86 2.96 +0.06 +2.1% 2,198,102 2.94 65.6 +14.6% 224 97.3% 2.7%
21-Dec-2017 2.93 2.98 2.86 2.90 -0.04 -1.4% 1,341,871 2.92 57.3 -11.0% 79 100.0% 0.0%
20-Dec-2017 2.92 2.99 2.80 2.94 +0.06 +2.1% 4,612,529 2.91 64.3 -8.2% 317 41.0% 59.0%
19-Dec-2017 2.84 3.00 2.81 2.88 +0.06 +2.1% 6,572,959 2.92 70.0 -4.1% 432 61.3% 38.7%
18-Dec-2017 2.77 2.94 2.75 2.82 +0.06 +2.2% 6,183,741 2.84 73.1 +13.7% 1,184 92.5% 7.5%
15-Dec-2017 2.85 2.91 2.69 2.76 -0.13 -4.5% 9,775,424 2.80 64.3 -2.5% 125 36.0% 64.0%
14-Dec-2017 2.90 3.00 2.86 2.89 0.00 0.0% 2,591,974 2.93 65.9 -7.1% 282 20.6% 79.4%
13-Dec-2017 2.82 3.00 2.81 2.89 +0.06 +2.1% 6,645,764 2.92 70.9 +26.1% 574 88.5% 11.5%
12-Dec-2017 2.90 2.91 2.80 2.83 -0.03 -1.0% 1,439,617 2.87 56.3 -8.7% 52 100.0% 0.0%
11-Dec-2017 3.00 3.00 2.85 2.86 -0.04 -1.4% 1,195,979 2.91 61.6 +14.0% 233 97.4% 2.6%
8-Dec-2017 2.91 2.95 2.88 2.90 0.00 0.0% 1,883,181 2.91 54.1 -15.4% 122 15.6% 84.4%
7-Dec-2017 3.00 3.00 2.89 2.90 -0.09 -3.0% 2,100,094 2.94 63.9 +5.0% 215 100.0% 0.0%
6-Dec-2017 3.03 3.07 2.95 2.99 -0.02 -0.7% 1,250,854 3.00 60.9 -0.6% 445 54.4% 45.6%
5-Dec-2017 2.99 3.04 2.98 3.01 +0.02 +0.7% 1,810,381 3.01 61.2 +0.1% 285 57.9% 42.1%
4-Dec-2017 3.07 3.13 2.96 2.99 -0.03 -1.0% 5,466,168 3.04 61.2 -5.7% 218 75.2% 24.8%
1-Dec-2017 3.14 3.20 2.92 3.02 -0.10 -3.2% 3,915,035 3.06 64.9 -0.3% 230 88.7% 11.3%
30-Nov-2017 3.18 3.21 3.09 3.12 -0.08 -2.5% 3,231,487 3.15 65.1 +15.2% 39 53.8% 46.2%
29-Nov-2017 3.24 3.31 3.19 3.20 -0.05 -1.5% 1,535,386 3.24 56.5 -16.2% 25 100.0% 0.0%
28-Nov-2017 3.29 3.31 3.23 3.25 -0.02 -0.6% 2,538,320 3.27 67.5 +11.5% 96 89.6% 10.4%
27-Nov-2017 3.28 3.36 3.25 3.27 +0.03 +0.9% 1,466,212 3.30 60.5 +5.8% 166 66.9% 33.1%
24-Nov-2017 3.36 3.40 3.23 3.24 -0.12 -3.6% 1,577,965 3.32 57.2 -2.7% 83 74.7% 25.3%
22-Nov-2017 3.45 3.54 3.34 3.36 -0.07 -2.0% 1,387,738 3.41 58.8 -16.4% 190 93.7% 6.3%
21-Nov-2017 3.49 3.52 3.39 3.43 -0.02 -0.6% 1,297,706 3.46 70.3 +21.5% 268 51.5% 48.5%
20-Nov-2017 3.44 3.51 3.43 3.45 +0.02 +0.6% 1,601,576 3.46 57.9 -17.1% 340 92.4% 7.6%
17-Nov-2017 3.55 3.55 3.38 3.43 -0.13 -3.7% 1,995,620 3.44 69.8 -2.9% 401 45.1% 54.9%
16-Nov-2017 3.26 3.70 3.18 3.56 +0.53 +17.5% 14,869,385 3.49 71.9 -16.9% 4,119 13.1% 86.9%
15-Nov-2017 3.35 3.44 2.95 3.03 -0.66 -17.9% 8,084,237 3.19 86.5 +91.0% 31,131 12.7% 87.3%
14-Nov-2017 3.85 3.85 3.64 3.69 -0.16 -4.2% 1,150,624 3.71 45.3 -15.5% 587 98.3% 1.7%
13-Nov-2017 3.90 3.91 3.76 3.85 -0.04 -1.0% 713,030 3.83 53.6 +5.6% 158 87.3% 12.7%
10-Nov-2017 3.83 3.94 3.83 3.89 +0.04 +1.0% 502,116 3.89 50.8 +0.2% 164 97.0% 3.0%
9-Nov-2017 3.88 3.89 3.73 3.85 -0.04 -1.0% 1,989,697 3.81 50.7 -1.1% 56 80.4% 19.6%
8-Nov-2017 3.95 4.01 3.85 3.89 -0.09 -2.3% 672,956 3.90 51.3 -3.6% 140 100.0% 0.0%
7-Nov-2017 4.02 4.05 3.87 3.98 -0.02 -0.5% 939,272 3.96 53.2 +2.2% 64 92.2% 7.8%
6-Nov-2017 4.05 4.17 3.98 4.00 -0.05 -1.2% 1,022,180 4.05 52.1 +4.0% 375 98.7% 1.3%
3-Nov-2017 3.96 4.10 3.87 4.05 +0.05 +1.3% 1,359,956 4.02 50.1 -10.7% 160 93.1% 6.9%
2-Nov-2017 3.88 4.08 3.86 4.00 +0.10 +2.6% 1,286,485 4.00 56.1 +5.5% 435 60.0% 40.0%
1-Nov-2017 4.06 4.06 3.86 3.90 -0.12 -3.0% 810,516 3.94 53.1 -11.3% 190 100.0% 0.0%
31-Oct-2017 4.09 4.18 3.98 4.02 -0.04 -1.0% 855,117 4.05 59.9 +5.4% 506 100.0% 0.0%
30-Oct-2017 3.94 4.11 3.91 4.06 +0.13 +3.3% 1,120,951 4.03 56.8 +6.7% 327 94.5% 5.5%
27-Oct-2017 3.71 3.93 3.67 3.93 +0.22 +5.9% 1,121,768 3.81 53.2 +6.0% 147 100.0% 0.0%
26-Oct-2017 3.72 3.81 3.64 3.71 -0.03 -0.8% 856,482 3.73 50.2 -13.8% 168 98.8% 1.2%
25-Oct-2017 3.83 3.88 3.72 3.74 -0.09 -2.3% 1,451,549 3.80 58.2 +14.0% 114 50.0% 50.0%
24-Oct-2017 4.04 4.10 3.82 3.83 -0.18 -4.5% 1,969,328 3.94 51.1 -4.1% 292 96.6% 3.4%
23-Oct-2017 4.18 4.18 4.00 4.01 -0.14 -3.4% 3,446,206 4.05 53.3 -1.9% 5,647 99.2% 0.8%
20-Oct-2017 4.20 4.25 4.02 4.15 -0.01 -0.2% 1,960,745 4.15 54.3 +1.6% 88 98.9% 1.1%
19-Oct-2017 4.26 4.34 4.12 4.16 -0.12 -2.8% 2,819,929 4.20 53.4 +4.8% 339 100.0% 0.0%
18-Oct-2017 4.29 4.37 4.23 4.28 -0.03 -0.7% 763,913 4.27 51.0 -0.6% 56 26.8% 73.2%
17-Oct-2017 4.37 4.43 4.28 4.31 -0.09 -2.0% 575,893 4.34 51.3 -9.3% 110 90.9% 9.1%
16-Oct-2017 4.59 4.63 4.35 4.40 -0.19 -4.1% 1,256,605 4.45 56.5 +9.9% 123 100.0% 0.0%
13-Oct-2017 4.60 4.60 4.45 4.59 0.00 0.0% 832,699 4.54 51.4 -1.4% 219 100.0% 0.0%
12-Oct-2017 4.55 4.67 4.55 4.59 +0.01 +0.2% 776,337 4.61 52.2 -1.7% 210 100.0% 0.0%
11-Oct-2017 4.69 4.69 4.53 4.58 -0.09 -1.9% 1,262,305 4.60 53.0 +4.4% 97 100.0% 0.0%
10-Oct-2017 4.71 4.72 4.61 4.67 -0.03 -0.6% 816,958 4.68 50.8 -4.0% 144 94.4% 5.6%
9-Oct-2017 4.75 4.80 4.63 4.70 -0.06 -1.3% 821,136 4.70 52.9 -4.0% 561 27.3% 72.7%
6-Oct-2017 4.66 4.82 4.61 4.76 +0.05 +1.1% 1,005,429 4.71 55.1 +6.3% 230 99.1% 0.9%
5-Oct-2017 4.50 4.73 4.49 4.71 +0.19 +4.2% 952,394 4.64 51.8 -9.6% 133 96.2% 3.8%
4-Oct-2017 4.66 4.68 4.51 4.52 -0.17 -3.6% 1,014,408 4.58 57.3 +17.4% 32 100.0% 0.0%
3-Oct-2017 4.75 4.75 4.51 4.69 -0.03 -0.6% 1,100,364 4.63 48.8 -6.3% 144 85.4% 14.6%
2-Oct-2017 4.49 4.79 4.49 4.72 +0.23 +5.1% 1,610,611 4.67 52.1 +0.4% 933 95.3% 4.7%
29-Sep-2017 4.40 4.53 4.31 4.49 +0.12 +2.7% 1,095,922 4.46 52.0 -4.1% 295 100.0% 0.0%
28-Sep-2017 4.34 4.39 4.27 4.37 0.00 0.0% 997,356 4.33 54.1 +2.2% 463 97.6% 2.4%
27-Sep-2017 4.08 4.43 4.06 4.37 +0.30 +7.4% 1,663,692 4.30 53.0 +19.8% 1,527 97.7% 2.3%
26-Sep-2017 4.20 4.23 3.99 4.07 -0.12 -2.9% 1,208,157 4.07 44.2 +1.5% 130 80.8% 19.2%
25-Sep-2017 4.12 4.25 4.10 4.19 +0.08 +1.9% 933,702 4.19 43.6 +12.1% 517 100.0% 0.0%
22-Sep-2017 4.08 4.16 4.00 4.11 +0.01 +0.2% 794,057 4.11 38.9 -12.0% 338 40.8% 59.2%
21-Sep-2017 4.20 4.21 3.94 4.10 +0.01 +0.2% 1,866,817 4.11 44.2 +3.3% 260 100.0% 0.0%
20-Sep-2017 3.83 4.14 3.82 4.09 +0.23 +6.0% 1,935,136 4.00 42.8 -5.1% 782 97.4% 2.6%
19-Sep-2017 3.74 3.89 3.73 3.86 +0.12 +3.2% 1,304,289 3.84 45.1 +3.8% 303 100.0% 0.0%
18-Sep-2017 3.72 3.80 3.65 3.74 +0.04 +1.1% 2,098,031 3.75 43.4 -2.2% 325 88.6% 11.4%
15-Sep-2017 3.60 3.72 3.56 3.70 +0.13 +3.6% 2,388,457 3.66 44.4 0.0% 190 91.6% 8.4%
14-Sep-2017 3.63 3.70 3.54 3.57 -0.09 -2.5% 1,510,511 3.60 44.4 -7.1% 145 25.5% 74.5%
13-Sep-2017 3.70 3.70 3.57 3.66 -0.07 -1.9% 2,452,430 3.63 47.8 -18.2% 2,006 93.3% 6.7%
12-Sep-2017 3.85 3.95 3.71 3.73 -0.10 -2.5% 2,975,028 3.85 58.5 -0.3% 374 96.3% 3.7%
11-Sep-2017 3.77 4.49 3.61 3.83 -1.08 -22.1% 11,084,714 3.92 58.7 +23.8% 804 62.8% 37.2%
8-Sep-2017 4.88 5.00 4.84 4.91 +0.01 +0.2% 1,007,080 4.92 47.4 +0.7% 364 97.3% 2.7%
7-Sep-2017 4.80 4.93 4.72 4.90 +0.07 +1.4% 818,655 4.87 47.0 -1.7% 797 100.0% 0.0%
6-Sep-2017 4.85 4.89 4.76 4.83 -0.01 -0.2% 667,542 4.83 47.9 +2.9% 348 86.2% 13.8%
5-Sep-2017 4.96 4.98 4.80 4.84 -0.15 -3.0% 1,222,648 4.87 46.5 -2.2% 42 61.9% 38.1%
1-Sep-2017 5.10 5.14 4.91 4.99 -0.12 -2.3% 1,424,798 4.99 47.6 -2.7% 1,597 18.4% 81.6%
31-Aug-2017 5.07 5.19 5.00 5.11 +0.07 +1.4% 1,521,902 5.09 48.9 +3.6% 357 97.2% 2.8%
30-Aug-2017 4.96 5.11 4.92 5.04 +0.06 +1.2% 884,655 5.05 47.2 -9.2% 262 97.7% 2.3%
29-Aug-2017 4.97 5.01 4.93 4.98 -0.02 -0.4% 688,418 4.98 52.1 +1.0% 192 47.9% 52.1%
28-Aug-2017 4.96 5.01 4.84 5.00 +0.08 +1.6% 1,095,301 4.95 51.5 +8.5% 187 93.6% 6.4%
25-Aug-2017 4.97 4.98 4.86 4.92 -0.04 -0.8% 1,084,509 4.91 47.5 -1.5% 63 57.1% 42.9%
24-Aug-2017 4.83 4.97 4.78 4.96 +0.14 +2.9% 846,776 4.92 48.2 -3.6% 486 98.8% 1.2%
23-Aug-2017 4.79 4.86 4.72 4.82 0.00 0.0% 955,586 4.79 50.0 +4.7% 514 98.1% 1.9%
22-Aug-2017 4.66 4.82 4.65 4.82 +0.17 +3.7% 749,269 4.75 47.8 -8.7% 254 93.7% 6.3%
21-Aug-2017 4.66 4.74 4.55 4.65 -0.02 -0.4% 742,170 4.64 52.3 -2.9% 309 92.2% 7.8%
18-Aug-2017 4.83 4.86 4.66 4.67 -0.21 -4.3% 1,489,155 4.74 53.9 -11.9% 247 56.3% 43.7%
17-Aug-2017 4.87 5.02 4.83 4.88 0.00 0.0% 1,532,080 4.94 61.2 +16.2% 301 89.4% 10.6%
16-Aug-2017 5.04 5.10 4.83 4.88 -0.12 -2.4% 1,660,665 4.96 52.7 -5.2% 688 70.1% 29.9%
15-Aug-2017 4.84 5.05 4.82 5.00 +0.13 +2.7% 1,684,495 4.97 55.5 -13.6% 390 91.8% 8.2%
14-Aug-2017 4.73 4.94 4.65 4.87 +0.17 +3.7% 2,431,591 4.86 64.3 +0.2% 569 47.3% 52.7%
11-Aug-2017 4.44 4.70 4.30 4.70 +0.27 +6.0% 1,794,270 4.53 64.2 +8.5% 501 80.2% 19.8%
10-Aug-2017 4.55 4.65 4.23 4.43 -0.38 -7.9% 4,831,175 4.42 59.1 -10.0% 1,959 79.7% 20.3%
9-Aug-2017 4.70 5.66 4.61 4.81 +0.80 +20.0% 25,257,104 5.07 65.7 -55.9% 7,642 71.1% 28.9%
8-Aug-2017 4.00 4.14 3.98 4.01 +0.04 +1.0% 2,077,724 4.06 148.8 +38.3% 3,510 90.1% 9.9%
7-Aug-2017 3.95 4.02 3.94 3.97 +0.03 +0.8% 1,082,539 3.99 107.6 +7.9% 352 100.0% 0.0%
4-Aug-2017 3.90 3.97 3.86 3.94 +0.04 +1.0% 758,407 3.94 99.7 -7.1% 292 77.7% 22.3%
3-Aug-2017 3.99 4.06 3.90 3.90 -0.11 -2.7% 936,971 3.96 107.4 +0.2% 155 48.4% 51.6%
2-Aug-2017 4.02 4.12 3.99 4.01 -0.02 -0.5% 1,053,146 4.03 107.1 +4.5% 132 91.7% 8.3%
1-Aug-2017 4.14 4.14 3.90 4.03 -0.07 -1.7% 1,640,370 4.01 102.5 +18.0% 600 52.7% 47.3%
31-Jul-2017 4.22 4.23 4.10 4.10 -0.11 -2.6% 1,040,263 4.15 86.9 +5.7% 5,740 4.9% 95.1%
28-Jul-2017 4.10 4.24 4.05 4.21 +0.09 +2.2% 511,201 4.18 82.2 +2.8% 154 86.4% 13.6%
27-Jul-2017 4.21 4.28 4.11 4.12 -0.08 -1.9% 993,911 4.17 79.9 +2.2% 203 88.2% 11.8%
26-Jul-2017 4.22 4.28 4.16 4.20 -0.02 -0.5% 1,008,423 4.23 78.2 +6.0% 4,062 37.8% 62.2%
25-Jul-2017 4.30 4.33 4.16 4.22 -0.05 -1.2% 848,334 4.23 73.7 +5.6% 736 98.2% 1.8%
24-Jul-2017 4.09 4.29 4.09 4.27 +0.16 +3.9% 1,124,971 4.23 69.8 -19.0% 433 88.7% 11.3%
21-Jul-2017 4.38 4.38 4.09 4.11 -0.21 -4.9% 1,681,353 4.17 86.2 +8.8% 643 86.2% 13.8%
20-Jul-2017 4.36 4.44 4.29 4.32 -0.04 -0.9% 977,240 4.34 79.2 +4.8% 241 67.2% 32.8%

Wait, Before You Leave...