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

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

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
17-Oct-2018 3.13 3.17 2.98 -- -0.11 -3.5% 1,217,827 -- 63.0 -9.3% 373 71.3% 28.7%
16-Oct-2018 2.96 3.30 2.91 3.16 +0.25 +8.6% 5,546,946 3.15 69.5 +15.0% 217 96.8% 3.2%
15-Oct-2018 3.14 3.16 2.90 2.91 -0.22 -7.0% 3,995,665 2.98 60.4 -9.2% 198 48.5% 51.5%
12-Oct-2018 3.14 3.23 3.11 3.13 +0.05 +1.6% 964,529 3.17 66.5 +9.4% 46 100.0% 0.0%
11-Oct-2018 3.01 3.26 2.93 3.08 +0.07 +2.3% 982,824 3.14 60.8 -2.2% 185 96.2% 3.8%
10-Oct-2018 3.27 3.32 3.00 3.01 -0.26 -8.0% 1,261,949 3.10 62.2 +3.6% 505 97.0% 3.0%
9-Oct-2018 3.43 3.51 3.27 3.27 -0.17 -4.9% 732,846 3.36 60.0 +17.5% 53 100.0% 0.0%
8-Oct-2018 3.70 3.70 3.40 3.44 -0.27 -7.3% 1,051,135 3.51 51.0 -5.8% 64 95.3% 4.7%
5-Oct-2018 3.80 3.88 3.64 3.71 -0.07 -1.9% 760,550 3.74 54.2 -3.3% 318 99.7% 0.3%
4-Oct-2018 3.86 3.86 3.73 3.78 -0.11 -2.8% 2,360,912 3.80 56.0 -10.0% 539 100.0% 0.0%
3-Oct-2018 3.89 3.98 3.79 3.89 +0.02 +0.5% 1,938,176 3.90 62.2 -2.1% 434 100.0% 0.0%
2-Oct-2018 3.62 3.89 3.62 3.87 +0.23 +6.3% 1,482,175 3.80 63.5 +2.1% 756 99.7% 0.3%
1-Oct-2018 3.67 3.79 3.60 3.64 -0.04 -1.1% 1,015,831 3.68 62.2 -2.9% 522 76.8% 23.2%
28-Sep-2018 3.68 3.83 3.65 3.68 -0.03 -0.8% 3,286,825 3.71 64.1 +6.7% 197 98.0% 2.0%
27-Sep-2018 3.76 3.86 3.65 3.71 -0.02 -0.5% 1,219,070 3.75 60.0 -12.4% 401 99.0% 1.0%
26-Sep-2018 3.56 3.83 3.51 3.73 +0.20 +5.7% 2,102,925 3.73 68.5 +0.4% 1,077 99.5% 0.5%
25-Sep-2018 3.52 3.67 3.51 3.53 +0.02 +0.6% 636,374 3.58 68.3 +2.8% 840 86.8% 13.2%
24-Sep-2018 3.52 3.63 3.46 3.51 0.00 0.0% 683,124 3.53 66.4 +0.1% 185 99.5% 0.5%
21-Sep-2018 3.44 3.58 3.38 3.51 -0.03 -0.8% 3,381,084 3.51 66.4 +3.6% 601 98.8% 1.2%
20-Sep-2018 3.28 3.59 3.16 3.54 +0.28 +8.6% 1,384,041 3.46 64.1 +7.9% 1,215 99.2% 0.8%
19-Sep-2018 3.21 3.27 3.15 3.26 +0.05 +1.6% 422,801 3.22 59.4 +9.3% 416 99.8% 0.2%
18-Sep-2018 3.17 3.29 3.14 3.21 +0.05 +1.6% 549,631 3.19 54.3 -4.5% 65 76.9% 23.1%
17-Sep-2018 3.20 3.25 3.10 3.16 -0.03 -0.9% 469,922 3.16 56.9 +3.3% 497 85.3% 14.7%
14-Sep-2018 3.26 3.37 3.17 3.19 -0.04 -1.2% 649,017 3.25 55.1 +1.9% 198 87.4% 12.6%
13-Sep-2018 3.30 3.34 3.21 3.23 -0.07 -2.1% 633,579 3.26 54.1 -12.4% 135 80.0% 20.0%
12-Sep-2018 3.25 3.31 3.19 3.30 -0.02 -0.6% 537,004 3.25 61.7 +5.2% 215 87.9% 12.1%
11-Sep-2018 3.36 3.38 3.24 3.32 -0.02 -0.6% 1,065,890 3.31 58.7 +3.6% 226 98.2% 1.8%
10-Sep-2018 3.29 3.44 3.25 3.34 +0.07 +2.1% 1,387,239 3.35 56.7 -5.1% 133 45.9% 54.1%
7-Sep-2018 3.35 3.45 3.24 3.27 -0.11 -3.3% 995,198 3.33 59.7 +13.1% 63 98.4% 1.6%
6-Sep-2018 3.54 3.56 3.27 3.38 -0.13 -3.7% 1,865,701 3.39 52.8 -17.1% 741 73.0% 27.0%
5-Sep-2018 3.55 3.69 3.50 3.51 -0.09 -2.5% 1,320,551 3.56 63.6 +10.0% 927 88.9% 11.1%
4-Sep-2018 3.44 3.62 3.39 3.60 +0.15 +4.3% 3,140,574 3.49 57.9 +2.2% 303 87.1% 12.9%
31-Aug-2018 3.21 3.55 3.13 3.45 +0.27 +8.5% 2,233,094 3.40 56.6 -1.4% 1,233 97.9% 2.1%
30-Aug-2018 3.16 3.24 3.00 3.18 +0.01 +0.3% 2,328,273 3.14 57.4 -4.8% 194 89.2% 10.8%
29-Aug-2018 2.85 3.19 2.83 3.17 +0.33 +11.6% 1,715,506 3.06 60.3 +26.8% 841 83.8% 16.2%
28-Aug-2018 2.80 2.88 2.76 2.84 +0.04 +1.4% 560,125 2.83 47.6 -5.4% 137 100.0% 0.0%
27-Aug-2018 2.82 2.85 2.76 2.80 -0.02 -0.7% 1,014,385 2.81 50.2 +5.3% 27 100.0% 0.0%
24-Aug-2018 2.82 2.85 2.73 2.82 +0.02 +0.7% 594,702 2.78 47.7 -5.3% 72 100.0% 0.0%
23-Aug-2018 2.88 2.90 2.73 2.80 -0.13 -4.4% 1,010,193 2.81 50.4 -2.6% 11 72.7% 27.3%
22-Aug-2018 2.61 2.94 2.57 2.93 +0.30 +11.4% 1,851,515 2.81 51.7 +16.5% 2,658 95.3% 4.7%
21-Aug-2018 2.49 2.65 2.48 2.63 +0.14 +5.6% 2,259,680 2.55 44.4 +15.7% 415 100.0% 0.0%
20-Aug-2018 2.53 2.56 2.44 2.49 -0.04 -1.6% 492,886 2.49 38.4 -18.8% 37 100.0% 0.0%
17-Aug-2018 2.57 2.61 2.53 2.53 -0.05 -1.9% 585,781 2.57 47.3 -10.6% 206 70.9% 29.1%
16-Aug-2018 2.55 2.61 2.48 2.58 +0.05 +2.0% 1,003,359 2.56 52.9 +24.8% 191 86.9% 13.1%
15-Aug-2018 2.62 2.64 2.51 2.53 -0.11 -4.2% 781,048 2.55 42.4 -23.5% 98 100.0% 0.0%
14-Aug-2018 2.68 2.70 2.61 2.64 -0.03 -1.1% 565,951 2.64 55.4 +14.8% 22 100.0% 0.0%
13-Aug-2018 2.69 2.77 2.60 2.67 0.00 0.0% 1,038,262 2.69 48.2 -18.0% 184 45.7% 54.3%
10-Aug-2018 2.72 2.79 2.61 2.67 -0.04 -1.5% 1,076,612 2.67 58.8 +35.7% 32 96.9% 3.1%
9-Aug-2018 2.59 2.79 2.49 2.71 +0.20 +8.0% 1,861,525 2.66 43.4 -11.4% 562 96.3% 3.7%
8-Aug-2018 2.56 2.58 2.49 2.51 -0.05 -2.0% 320,089 2.52 48.9 -13.1% 6 100.0% 0.0%
7-Aug-2018 2.52 2.59 2.52 2.56 +0.04 +1.6% 503,680 2.55 56.3 -5.3% 26 100.0% 0.0%
6-Aug-2018 2.49 2.53 2.33 2.52 +0.02 +0.8% 711,879 2.46 59.4 +11.0% 335 18.5% 81.5%
3-Aug-2018 2.59 2.59 2.48 2.50 -0.07 -2.7% 900,931 2.51 53.6 +4.5% 167 100.0% 0.0%
2-Aug-2018 2.56 2.57 2.50 2.57 0.00 0.0% 637,751 2.54 51.2 -22.8% 77 97.4% 2.6%
1-Aug-2018 2.57 2.63 2.53 2.57 -0.01 -0.4% 675,816 2.57 66.4 +22.3% 89 95.5% 4.5%
31-Jul-2018 2.66 2.66 2.50 2.58 -0.07 -2.6% 2,148,230 2.58 54.2 -7.7% 663 99.5% 0.5%
30-Jul-2018 2.65 2.73 2.61 2.65 +0.01 +0.4% 812,688 2.68 58.8 +1.0% 167 76.0% 24.0%
27-Jul-2018 2.75 2.76 2.62 2.64 -0.10 -3.6% 1,147,367 2.67 58.2 +8.9% 520 100.0% 0.0%
26-Jul-2018 2.70 2.81 2.65 2.74 +0.03 +1.1% 1,025,822 2.74 53.4 -27.5% 89 100.0% 0.0%
25-Jul-2018 2.75 2.80 2.70 2.71 -0.04 -1.5% 1,172,659 2.74 73.7 +11.1% 96 68.8% 31.3%
24-Jul-2018 2.84 2.87 2.75 2.75 -0.07 -2.5% 722,948 2.79 66.3 +1.1% 123 83.7% 16.3%
23-Jul-2018 2.86 2.87 2.80 2.82 -0.04 -1.4% 520,189 2.82 65.6 +13.8% 223 51.6% 48.4%
20-Jul-2018 2.98 3.02 2.84 2.86 -0.12 -4.0% 844,416 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%

Wait, Before You Leave...