Are Options Traders Bullish on ADMP?
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
Adamis Pharmaceuticals

ADMP

3.65

-0.10

-2.7%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 3.70
Prev. Close: 3.75
Low/Hi: 3.60 - 3.70
52-Week: 2.35 - 5.85
Volumes
Equity: 271,073
90-Day Avg: 631,170
Option: 553
90-Day Avg: 825
Volatility
Todays Stock Vol: 32.9
20-Day (HV): 81.8
52-Week (HV): 73.9
30-Day IV: 79.4 -1.7
IV Pct Rank: 36% Subdued
Fundamental
Div. Yield:
Earnings: 15-Aug (Est.)
P/E Ratio:
Market Cap: 121.9 M
Short Int Pct: 0.0%
Pct Held By Inst.: 15.2%
Stock Info
Type: Common
Sector: Healthcare
Industry: Drug Delivery

ADMP Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ADMP 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-Jul-2018 3.70 3.70 3.60 3.65 -0.10 -2.7% 271,073 3.66 79.4 -2.1% 553 55.7% 44.3%
18-Jul-2018 3.80 3.85 3.70 3.75 -0.10 -2.6% 352,931 3.75 81.1 +18.0% 161 93.2% 6.8%
17-Jul-2018 3.95 4.00 3.80 3.85 -0.10 -2.5% 337,379 3.87 68.8 -12.7% 765 58.4% 41.6%
16-Jul-2018 4.00 4.03 3.94 3.95 -0.08 -1.9% 145,434 3.98 78.8 +1.0% 206 71.8% 28.2%
13-Jul-2018 3.85 4.10 3.85 4.03 +0.13 +3.2% 292,135 4.00 78.0 +10.3% 235 93.2% 6.8%
12-Jul-2018 3.90 3.95 3.80 3.90 0.00 0.0% 492,887 3.85 70.8 -14.7% 1,223 75.1% 24.9%
11-Jul-2018 4.00 4.00 3.85 3.90 -0.05 -1.3% 584,843 3.94 82.9 -15.2% 235 86.4% 13.6%
10-Jul-2018 4.20 4.20 3.85 3.95 -0.33 -7.6% 1,391,621 4.03 97.8 +23.4% 1,928 83.8% 16.2%
9-Jul-2018 4.50 4.50 4.25 4.28 -0.22 -5.0% 1,008,095 4.38 79.3 +3.9% 947 70.6% 29.4%
6-Jul-2018 4.60 4.70 4.45 4.50 -0.15 -3.2% 859,840 4.52 76.3 -4.8% 1,121 83.7% 16.3%
5-Jul-2018 4.60 4.75 4.40 4.65 +0.15 +3.3% 1,182,677 4.60 80.1 -16.9% 1,650 84.1% 15.9%
3-Jul-2018 5.00 5.05 4.40 4.50 -0.30 -6.3% 2,066,924 4.72 96.4 -6.1% 2,109 74.5% 25.5%
2-Jul-2018 4.75 5.10 4.10 4.80 +1.60 +50.0% 11,631,142 4.59 102.7 +22.9% 6,336 83.7% 16.3%
29-Jun-2018 3.20 3.24 3.12 3.20 0.00 0.0% 135,313 3.17 83.6 -8.9% 653 69.2% 30.8%
28-Jun-2018 3.15 3.20 3.10 3.20 0.00 0.0% 165,708 3.15 91.7 -29.1% 108 99.1% 0.9%
27-Jun-2018 3.30 3.30 3.12 3.20 -0.05 -1.5% 219,313 3.19 129.5 +39.1% 403 90.8% 9.2%
26-Jun-2018 3.20 3.45 3.10 3.25 0.00 0.0% 362,593 3.26 93.1 +3.2% 2,652 59.1% 40.9%
25-Jun-2018 3.45 3.45 3.15 3.25 -0.20 -5.8% 456,353 3.24 90.2 -9.8% 510 75.9% 24.1%
22-Jun-2018 3.60 3.60 3.31 3.45 -0.13 -3.5% 366,698 3.46 100.0 +10.9% 663 90.0% 10.0%
21-Jun-2018 3.30 3.60 3.30 3.58 +0.23 +6.7% 584,656 3.47 90.1 -14.2% 798 98.1% 1.9%
20-Jun-2018 3.80 3.90 3.15 3.35 -0.43 -11.3% 1,606,521 3.45 105.0 +17.2% 2,200 93.4% 6.6%
19-Jun-2018 3.85 3.95 3.70 3.78 -0.02 -0.7% 379,048 3.83 89.6 +6.8% 809 95.3% 4.7%
18-Jun-2018 3.90 4.00 3.75 3.80 -0.15 -3.8% 283,547 3.86 83.9 -0.9% 688 97.4% 2.6%
15-Jun-2018 4.10 4.15 3.80 3.95 -0.20 -4.8% 656,921 3.91 84.7 -5.2% 719 93.7% 6.3%
14-Jun-2018 4.15 4.25 4.10 4.15 0.00 0.0% 209,972 4.16 89.3 +8.0% 194 43.3% 56.7%
13-Jun-2018 4.15 4.25 4.05 4.15 +0.10 +2.5% 282,593 4.15 82.7 -2.7% 603 94.7% 5.3%
12-Jun-2018 4.10 4.25 4.05 4.05 -0.02 -0.6% 278,323 4.13 84.9 +2.2% 1,230 56.5% 43.5%
11-Jun-2018 4.20 4.25 4.02 4.07 -0.05 -1.2% 239,072 4.10 83.1 +14.6% 1,107 98.1% 1.9%
8-Jun-2018 4.00 4.25 4.00 4.13 +0.07 +1.9% 252,485 4.16 72.6 -18.8% 603 79.8% 20.2%
7-Jun-2018 4.10 4.15 4.00 4.05 +0.05 +1.3% 203,856 4.08 89.4 +11.7% 372 81.2% 18.8%
6-Jun-2018 4.10 4.15 4.00 4.00 -0.05 -1.2% 266,593 4.06 80.0 -15.1% 802 96.8% 3.2%
5-Jun-2018 3.95 4.15 3.90 4.05 +0.05 +1.3% 323,562 4.03 94.3 +21.2% 1,427 96.3% 3.7%
4-Jun-2018 4.20 4.25 3.97 4.00 -0.15 -3.6% 581,753 4.07 77.8 +12.5% 886 65.5% 34.5%
1-Jun-2018 4.25 4.45 4.10 4.15 -0.15 -3.5% 468,217 4.26 69.2 -14.4% 1,017 94.8% 5.2%
31-May-2018 4.25 4.43 4.25 4.30 +0.05 +1.2% 279,266 4.32 80.8 -1.8% 1,596 100.0% 0.0%
30-May-2018 4.30 4.45 4.25 4.25 -0.05 -1.2% 312,719 4.36 82.4 -6.8% 452 100.0% 0.0%
29-May-2018 4.30 4.36 4.20 4.30 -0.05 -1.1% 291,083 4.26 88.3 +19.8% 698 84.1% 15.9%
25-May-2018 4.30 4.35 4.25 4.35 0.00 0.0% 265,185 4.32 73.7 -22.3% 1,580 57.5% 42.5%
24-May-2018 4.50 4.55 4.30 4.35 -0.15 -3.3% 385,431 4.40 94.9 -2.2% 222 78.8% 21.2%
23-May-2018 4.30 4.59 4.30 4.50 +0.15 +3.4% 289,910 4.45 97.0 +3.5% 315 93.7% 6.3%
22-May-2018 4.30 4.50 4.30 4.35 0.00 0.0% 366,303 4.42 93.7 -2.1% 1,321 63.7% 36.3%
21-May-2018 4.75 5.00 4.30 4.35 -0.35 -7.4% 1,107,895 4.65 95.7 -7.0% 1,230 89.8% 10.2%
18-May-2018 4.50 4.70 4.36 4.70 +0.35 +8.0% 920,831 4.56 102.9 +11.1% 1,503 92.9% 7.1%
17-May-2018 4.10 4.35 4.05 4.35 +0.28 +6.7% 639,403 4.23 92.7 +9.5% 1,239 74.1% 25.9%
16-May-2018 4.05 4.40 4.05 4.07 +0.02 +0.6% 1,222,427 4.22 84.6 -11.1% 2,640 95.2% 4.8%
15-May-2018 3.90 4.25 3.88 4.05 +0.25 +6.6% 1,673,576 4.07 95.2 -1.5% 1,849 93.5% 6.5%
14-May-2018 3.90 3.90 3.75 3.80 0.00 0.0% 432,791 3.83 96.6 +18.0% 545 84.4% 15.6%
11-May-2018 3.80 3.95 3.55 3.80 -0.03 -0.7% 735,616 3.79 81.9 -16.8% 3,102 97.4% 2.6%
10-May-2018 3.90 3.95 3.75 3.83 -0.08 -1.9% 241,895 3.83 98.3 +7.7% 305 100.0% 0.0%
9-May-2018 3.85 3.95 3.75 3.90 +0.05 +1.3% 401,045 3.90 91.3 +7.0% 459 97.8% 2.2%
8-May-2018 3.85 3.90 3.65 3.85 +0.13 +3.4% 508,971 3.79 85.3 -12.6% 188 86.7% 13.3%
7-May-2018 3.75 3.90 3.70 3.72 -0.03 -0.7% 304,452 3.81 97.6 -7.6% 415 88.0% 12.0%
4-May-2018 3.70 3.80 3.63 3.75 0.00 0.0% 206,869 3.70 105.6 +0.6% 827 100.0% 0.0%
3-May-2018 3.90 3.90 3.65 3.75 -0.15 -3.8% 189,906 3.79 104.9 +6.5% 24 100.0% 0.0%
2-May-2018 3.55 3.95 3.51 3.90 +0.30 +8.3% 518,165 3.81 98.6 +16.3% 1,060 95.8% 4.2%
1-May-2018 3.60 3.65 3.50 3.60 0.00 0.0% 227,262 3.56 84.7 -12.5% 1,032 93.2% 6.8%
30-Apr-2018 3.50 3.65 3.50 3.60 +0.10 +2.9% 335,451 3.59 96.8 -4.9% 258 100.0% 0.0%
27-Apr-2018 3.55 3.60 3.45 3.50 0.00 0.0% 258,391 3.53 101.8 +2.0% 332 91.0% 9.0%
26-Apr-2018 3.65 3.65 3.45 3.50 -0.15 -4.1% 332,191 3.53 99.8 -1.3% 244 100.0% 0.0%
25-Apr-2018 3.50 3.65 3.45 3.65 +0.10 +2.8% 337,279 3.57 101.1 +2.2% 207 100.0% 0.0%
24-Apr-2018 3.80 3.85 3.50 3.55 -0.20 -5.3% 498,667 3.65 98.9 +26.6% 136 100.0% 0.0%
23-Apr-2018 4.05 4.07 3.75 3.75 -0.15 -3.8% 306,377 3.94 78.1 -12.9% 847 96.1% 3.9%
20-Apr-2018 3.85 4.10 3.80 3.90 0.00 0.0% 420,182 3.97 89.7 -1.1% 578 96.5% 3.5%
19-Apr-2018 3.80 3.90 3.70 3.90 +0.10 +2.6% 279,187 3.79 90.7 -9.1% 184 94.6% 5.4%
18-Apr-2018 3.80 3.95 3.70 3.80 +0.05 +1.3% 677,587 3.82 99.7 +4.8% 1,423 57.9% 42.1%
17-Apr-2018 3.60 3.80 3.60 3.75 +0.10 +2.7% 315,174 3.68 95.2 -11.1% 394 100.0% 0.0%
16-Apr-2018 3.70 3.73 3.50 3.65 -0.05 -1.4% 256,035 3.60 107.1 +5.5% 491 73.5% 26.5%
13-Apr-2018 3.85 3.85 3.60 3.70 -0.17 -4.5% 298,535 3.70 101.5 +22.8% 521 73.1% 26.9%
12-Apr-2018 3.90 3.98 3.80 3.88 -0.03 -0.6% 419,440 3.87 82.6 -19.4% 354 93.5% 6.5%
11-Apr-2018 3.55 3.95 3.53 3.90 +0.33 +9.1% 569,284 3.83 102.6 +21.5% 542 99.1% 0.9%
10-Apr-2018 3.50 3.69 3.45 3.58 +0.10 +2.9% 642,088 3.57 84.4 +10.8% 1,228 66.3% 33.7%
9-Apr-2018 3.40 3.55 3.26 3.47 +0.02 +0.7% 503,847 3.40 76.2 -2.9% 183 94.0% 6.0%
6-Apr-2018 3.45 3.49 3.35 3.45 +0.03 +0.7% 260,572 3.40 78.5 -5.1% 193 94.8% 5.2%
5-Apr-2018 3.40 3.55 3.25 3.42 +0.02 +0.7% 532,619 3.42 82.7 -8.4% 534 99.1% 0.9%
4-Apr-2018 3.40 3.45 3.25 3.40 0.00 0.0% 323,268 3.38 90.3 +12.4% 309 98.4% 1.6%
3-Apr-2018 3.40 3.45 3.35 3.40 0.00 0.0% 220,283 3.40 80.3 -13.2% 148 100.0% 0.0%
2-Apr-2018 3.50 3.50 3.33 3.40 -0.10 -2.9% 340,554 3.42 92.6 -5.0% 428 58.6% 41.4%
29-Mar-2018 3.35 3.50 3.20 3.50 +0.15 +4.5% 415,476 3.35 97.4 +1.2% 550 85.8% 14.2%
28-Mar-2018 3.45 3.45 3.20 3.35 -0.05 -1.5% 524,895 3.30 96.3 +8.0% 351 100.0% 0.0%
27-Mar-2018 3.45 3.45 3.31 3.40 +0.03 +0.7% 308,569 3.40 89.1 +9.0% 199 100.0% 0.0%
26-Mar-2018 3.50 3.50 3.30 3.38 -0.13 -3.6% 322,427 3.37 81.8 -16.8% 88 100.0% 0.0%
23-Mar-2018 3.50 3.55 3.45 3.50 0.00 0.0% 289,511 3.52 98.3 +2.2% 452 96.9% 3.1%
22-Mar-2018 3.45 3.60 3.45 3.50 0.00 0.0% 398,242 3.54 96.2 -9.8% 200 92.0% 8.0%
21-Mar-2018 3.40 3.55 3.40 3.50 +0.08 +2.2% 378,073 3.48 106.7 -4.8% 565 92.7% 7.3%
20-Mar-2018 3.65 3.65 3.28 3.42 -0.17 -4.9% 690,639 3.47 112.0 +2.7% 550 97.3% 2.7%
19-Mar-2018 3.80 3.80 3.50 3.60 -0.25 -6.5% 758,030 3.59 109.1 -8.7% 600 93.8% 6.2%
16-Mar-2018 3.90 3.95 3.55 3.85 +0.10 +2.7% 878,185 3.74 119.5 +1.4% 1,354 98.7% 1.3%
15-Mar-2018 3.70 4.10 3.60 3.75 +0.05 +1.4% 816,966 3.87 117.9 +12.0% 289 84.4% 15.6%
14-Mar-2018 3.70 3.75 3.50 3.70 -0.10 -2.6% 751,396 3.60 105.2 -1.7% 299 78.9% 21.1%
13-Mar-2018 4.05 4.15 3.72 3.80 -0.20 -5.0% 708,446 3.89 107.1 -1.1% 208 100.0% 0.0%
12-Mar-2018 4.35 4.35 3.65 4.00 -0.25 -5.9% 1,247,433 4.01 108.3 -9.5% 1,080 81.8% 18.2%
9-Mar-2018 3.95 4.30 3.90 4.25 +0.35 +9.0% 1,597,194 4.13 119.7 +32.3% 907 97.9% 2.1%
8-Mar-2018 3.90 4.10 3.70 3.90 +0.10 +2.6% 1,112,985 3.91 90.5 -6.4% 416 82.0% 18.0%
7-Mar-2018 3.65 3.94 3.55 3.80 +0.17 +4.8% 1,007,393 3.77 96.6 +3.7% 1,241 98.2% 1.8%
6-Mar-2018 3.40 3.75 3.30 3.63 +0.22 +6.6% 1,151,306 3.60 93.2 -5.8% 650 91.1% 8.9%
5-Mar-2018 3.25 3.40 3.15 3.40 +0.18 +5.4% 663,337 3.29 98.9 +3.2% 334 94.0% 6.0%
2-Mar-2018 3.35 3.37 3.17 3.22 -0.18 -5.1% 579,366 3.27 95.8 +22.0% 304 93.4% 6.6%
1-Mar-2018 3.10 3.45 3.00 3.40 +0.40 +13.3% 1,497,938 3.30 78.5 -20.1% 1,118 88.4% 11.6%
28-Feb-2018 3.05 3.19 3.00 3.00 -0.10 -3.2% 675,647 3.04 98.2 -13.2% 284 78.5% 21.5%
27-Feb-2018 3.10 3.35 3.10 3.10 -0.05 -1.6% 885,128 3.21 113.1 +2.4% 362 100.0% 0.0%
26-Feb-2018 3.40 3.45 3.05 3.15 -0.20 -6.0% 955,972 3.20 110.5 -4.8% 744 94.4% 5.6%
23-Feb-2018 2.85 3.60 2.65 3.35 +0.80 +31.4% 5,215,027 3.22 116.0 +48.9% 3,321 84.6% 15.4%
22-Feb-2018 2.85 2.85 2.35 2.55 -0.28 -9.7% 1,971,656 2.58 77.9 -3.2% 1,289 99.2% 0.8%
21-Feb-2018 3.10 3.13 2.80 2.83 -0.30 -9.6% 669,826 2.94 80.5 -20.4% 150 86.7% 13.3%
20-Feb-2018 3.20 3.20 3.10 3.13 -0.08 -2.3% 400,611 3.14 101.2 -4.4% 272 87.1% 12.9%
16-Feb-2018 2.95 3.20 2.95 3.20 +0.28 +9.4% 1,408,969 3.07 105.9 +23.0% 684 98.2% 1.8%
15-Feb-2018 3.40 3.45 2.81 2.92 -0.53 -15.2% 1,797,261 3.02 86.1 -25.5% 1,983 97.8% 2.2%
14-Feb-2018 3.55 3.60 3.35 3.45 -0.15 -4.2% 800,557 3.46 115.6 -4.8% 245 100.0% 0.0%
13-Feb-2018 3.60 3.65 3.50 3.60 -0.03 -0.7% 349,660 3.58 121.4 +31.8% 183 78.1% 21.9%
12-Feb-2018 3.75 3.90 3.50 3.63 +0.08 +2.1% 580,041 3.66 92.2 +15.2% 497 100.0% 0.0%
9-Feb-2018 3.70 3.75 3.30 3.55 -0.15 -4.1% 649,430 3.53 80.0 -11.1% 720 98.9% 1.1%
8-Feb-2018 3.50 3.75 3.47 3.70 +0.20 +5.7% 689,378 3.63 90.0 +11.1% 264 100.0% 0.0%
7-Feb-2018 3.60 3.64 3.45 3.50 -0.10 -2.8% 439,063 3.53 81.0 -4.2% 210 100.0% 0.0%
6-Feb-2018 3.60 3.60 3.40 3.60 0.00 0.0% 636,850 3.52 84.5 -17.7% 215 100.0% 0.0%
5-Feb-2018 3.80 3.89 3.50 3.60 -0.20 -5.3% 595,794 3.67 102.7 -4.4% 222 39.2% 60.8%
2-Feb-2018 3.60 3.80 3.55 3.80 +0.20 +5.6% 560,701 3.68 107.4 +18.1% 579 88.8% 11.2%
1-Feb-2018 3.60 3.70 3.55 3.60 -0.05 -1.4% 480,887 3.61 91.0 +4.0% 588 66.0% 34.0%
31-Jan-2018 3.65 3.80 3.60 3.65 0.00 0.0% 495,809 3.68 87.4 -6.5% 316 100.0% 0.0%
30-Jan-2018 3.75 3.80 3.59 3.65 -0.15 -3.9% 584,830 3.67 93.5 +2.1% 523 98.1% 1.9%
29-Jan-2018 3.90 3.93 3.75 3.80 -0.10 -2.6% 670,390 3.81 91.6 -0.6% 1,358 83.8% 16.2%
26-Jan-2018 4.05 4.07 3.85 3.90 -0.15 -3.7% 700,527 3.94 92.2 +11.4% 510 99.0% 1.0%
25-Jan-2018 4.00 4.10 3.95 4.05 0.00 0.0% 513,069 4.03 82.8 +5.6% 521 97.7% 2.3%
24-Jan-2018 4.15 4.25 3.90 4.05 -0.10 -2.4% 761,568 4.03 78.4 -2.6% 1,503 94.7% 5.3%
23-Jan-2018 4.15 4.25 4.10 4.15 0.00 0.0% 346,825 4.15 80.5 -3.7% 470 80.9% 19.1%
22-Jan-2018 4.35 4.35 4.15 4.15 -0.20 -4.6% 381,212 4.21 83.6 +19.3% 494 97.6% 2.4%
19-Jan-2018 4.20 4.45 4.15 4.35 +0.15 +3.6% 452,736 4.29 70.1 -21.8% 1,107 91.1% 8.9%
18-Jan-2018 4.10 4.30 4.10 4.20 +0.10 +2.4% 399,204 4.17 89.6 +35.4% 382 84.3% 15.7%
17-Jan-2018 4.20 4.25 4.10 4.10 -0.05 -1.2% 533,263 4.18 66.2 -13.3% 348 65.5% 34.5%
16-Jan-2018 4.45 4.50 4.05 4.15 -0.28 -6.2% 904,886 4.24 76.3 -9.8% 500 87.8% 12.2%
12-Jan-2018 4.50 4.52 4.40 4.43 -0.02 -0.6% 364,896 4.45 84.6 -12.7% 429 76.7% 23.3%
11-Jan-2018 4.40 4.50 4.35 4.45 +0.05 +1.1% 392,621 4.43 97.0 +1.5% 395 94.4% 5.6%
10-Jan-2018 4.50 4.55 4.30 4.40 -0.10 -2.2% 369,248 4.42 95.5 -0.3% 523 98.3% 1.7%
9-Jan-2018 4.70 4.70 4.40 4.50 -0.20 -4.3% 971,027 4.52 95.8 +7.8% 629 99.0% 1.0%
8-Jan-2018 4.80 4.85 4.55 4.70 -0.05 -1.1% 295,891 4.67 88.9 -7.4% 354 98.6% 1.4%
5-Jan-2018 4.90 4.95 4.75 4.75 -0.10 -2.1% 556,498 4.84 96.0 +11.2% 197 92.4% 7.6%
4-Jan-2018 5.00 5.08 4.70 4.85 +0.10 +2.1% 1,232,918 4.83 86.3 -7.9% 891 92.7% 7.3%
3-Jan-2018 4.65 4.84 4.55 4.75 +0.20 +4.4% 520,362 4.70 93.8 +15.9% 2,409 99.3% 0.7%
2-Jan-2018 4.40 4.68 4.30 4.55 +0.15 +3.4% 634,889 4.46 80.9 -15.7% 870 99.9% 0.1%
29-Dec-2017 4.40 4.45 4.25 4.40 +0.10 +2.3% 571,089 4.37 96.0 +6.5% 1,119 97.8% 2.2%
28-Dec-2017 4.25 4.40 4.22 4.30 +0.05 +1.2% 501,167 4.33 90.2 -0.4% 632 97.6% 2.4%
27-Dec-2017 4.40 4.45 4.25 4.25 -0.20 -4.5% 391,349 4.36 90.5 +5.5% 109 46.8% 53.2%
26-Dec-2017 4.40 4.50 4.32 4.45 0.00 0.0% 592,841 4.40 85.8 -2.3% 1,674 99.6% 0.4%
22-Dec-2017 4.30 4.45 4.25 4.45 +0.15 +3.5% 709,375 4.35 87.8 -10.0% 321 96.0% 4.0%
21-Dec-2017 4.50 4.60 4.05 4.30 -0.25 -5.5% 786,248 4.36 97.6 +10.0% 380 95.8% 4.2%
20-Dec-2017 4.40 4.60 4.30 4.55 +0.25 +5.8% 624,042 4.47 88.7 -1.4% 811 96.7% 3.3%
19-Dec-2017 4.40 4.42 4.25 4.30 -0.15 -3.4% 388,521 4.33 89.9 +1.0% 880 100.0% 0.0%
18-Dec-2017 4.40 4.45 4.30 4.45 +0.05 +1.1% 486,344 4.38 89.0 -9.2% 676 95.3% 4.7%
15-Dec-2017 4.35 4.55 4.30 4.40 0.00 0.0% 447,599 4.46 98.0 +5.1% 843 73.7% 26.3%
14-Dec-2017 4.45 4.70 4.30 4.40 0.00 0.0% 507,780 4.49 93.3 +0.3% 382 84.6% 15.4%
13-Dec-2017 4.25 4.45 4.15 4.40 +0.15 +3.5% 487,515 4.30 93.0 -10.7% 373 84.7% 15.3%
12-Dec-2017 4.40 4.55 4.15 4.25 -0.15 -3.4% 468,981 4.31 104.2 +15.5% 399 89.7% 10.3%
11-Dec-2017 4.55 4.55 4.25 4.40 -0.20 -4.3% 664,221 4.34 90.2 +7.6% 313 76.7% 23.3%
8-Dec-2017 4.70 4.74 4.40 4.60 -0.05 -1.1% 845,440 4.60 83.8 0.0% 565 77.7% 22.3%
7-Dec-2017 4.80 4.95 4.60 4.65 -0.05 -1.1% 647,357 4.77 83.8 -7.8% 804 55.7% 44.3%
6-Dec-2017 4.80 4.90 4.55 4.70 -0.05 -1.1% 1,148,602 4.69 90.9 +0.3% 917 88.3% 11.7%
5-Dec-2017 4.00 5.05 3.95 4.75 +0.75 +18.8% 2,331,805 4.65 90.7 -3.6% 3,726 92.5% 7.5%
4-Dec-2017 4.10 4.10 3.90 4.00 -0.05 -1.2% 689,037 4.00 94.1 +7.2% 446 100.0% 0.0%
1-Dec-2017 3.85 4.15 3.80 4.05 +0.25 +6.6% 1,091,233 4.01 87.8 -3.7% 915 78.5% 21.5%
30-Nov-2017 3.95 3.95 3.66 3.80 +0.30 +8.6% 1,448,126 3.82 91.2 +26.1% 1,204 93.2% 6.8%
29-Nov-2017 3.85 3.90 3.40 3.50 -0.30 -7.9% 1,618,502 3.56 72.3 -2.5% 1,071 54.8% 45.2%
28-Nov-2017 4.00 4.00 3.65 3.80 -0.20 -5.0% 1,153,891 3.80 74.1 -18.4% 664 95.8% 4.2%
27-Nov-2017 4.15 4.19 3.80 4.00 -0.20 -4.8% 774,571 3.94 90.8 +7.7% 321 81.9% 18.1%
24-Nov-2017 4.00 4.20 4.00 4.20 +0.15 +3.7% 413,048 4.12 84.3 +23.7% 329 100.0% 0.0%
22-Nov-2017 4.10 4.10 3.80 4.05 0.00 0.0% 1,147,924 3.92 68.1 -16.6% 1,004 81.6% 18.4%
21-Nov-2017 4.20 4.30 4.05 4.05 -0.15 -3.6% 526,516 4.15 81.6 +12.4% 375 98.9% 1.1%
20-Nov-2017 4.20 4.25 4.05 4.20 0.00 0.0% 645,379 4.15 72.6 -12.6% 449 100.0% 0.0%
17-Nov-2017 4.15 4.20 4.03 4.20 +0.05 +1.2% 752,152 4.12 83.1 -1.3% 801 97.4% 2.6%
16-Nov-2017 4.30 4.45 4.15 4.15 -0.15 -3.5% 996,885 4.25 84.2 +8.4% 657 93.9% 6.1%
15-Nov-2017 4.65 4.75 4.25 4.30 -0.35 -7.5% 1,079,413 4.42 77.7 -2.7% 1,474 95.6% 4.4%
14-Nov-2017 4.55 4.75 4.50 4.65 +0.10 +2.2% 643,704 4.64 79.8 -9.1% 510 94.9% 5.1%
13-Nov-2017 4.90 4.90 4.55 4.55 -0.20 -4.2% 569,774 4.64 87.7 +8.3% 813 96.9% 3.1%
10-Nov-2017 4.85 4.95 4.60 4.75 +0.05 +1.1% 651,365 4.73 81.0 -5.8% 940 98.3% 1.7%
9-Nov-2017 4.75 4.89 4.55 4.70 -0.10 -2.1% 472,562 4.71 86.0 +17.6% 830 93.6% 6.4%
8-Nov-2017 4.95 5.00 4.75 4.80 -0.10 -2.0% 464,364 4.88 73.1 -2.9% 927 92.3% 7.7%
7-Nov-2017 5.10 5.15 4.75 4.90 -0.25 -4.9% 987,974 4.93 75.4 +5.9% 2,397 93.5% 6.5%
6-Nov-2017 5.20 5.25 5.10 5.15 -0.05 -1.0% 402,131 5.17 71.2 -8.1% 1,514 89.4% 10.6%
3-Nov-2017 5.10 5.25 5.10 5.20 0.00 0.0% 330,056 5.18 77.4 -0.1% 487 95.5% 4.5%
2-Nov-2017 5.00 5.25 5.00 5.20 +0.15 +3.0% 259,986 5.12 77.5 +8.3% 234 92.7% 7.3%
1-Nov-2017 5.25 5.25 5.00 5.05 -0.15 -2.9% 452,598 5.07 71.6 -6.4% 289 94.1% 5.9%
31-Oct-2017 5.25 5.25 5.10 5.20 0.00 0.0% 306,619 5.20 76.5 -11.6% 237 97.9% 2.1%
30-Oct-2017 5.40 5.44 5.10 5.20 -0.20 -3.7% 533,780 5.22 86.5 +15.1% 598 81.6% 18.4%
27-Oct-2017 5.45 5.45 5.25 5.40 0.00 0.0% 434,977 5.32 75.1 +5.2% 763 82.4% 17.6%
26-Oct-2017 5.50 5.55 5.40 5.40 -0.05 -0.9% 582,010 5.46 71.4 -5.4% 659 99.2% 0.8%
25-Oct-2017 5.45 5.70 5.35 5.45 +0.05 +0.9% 701,780 5.51 75.5 +9.8% 513 96.9% 3.1%
24-Oct-2017 5.70 5.79 5.30 5.40 -0.25 -4.4% 754,224 5.57 68.8 +2.1% 462 86.6% 13.4%
23-Oct-2017 5.60 5.85 5.45 5.65 +0.30 +5.6% 1,002,981 5.64 67.4 -21.1% 1,907 79.0% 21.0%
20-Oct-2017 5.30 5.75 5.20 5.35 +0.10 +1.9% 1,188,615 5.47 85.4 -5.4% 3,550 95.6% 4.4%
19-Oct-2017 5.00 5.33 4.90 5.25 +0.20 +4.0% 658,041 5.17 90.2 -4.6% 1,708 94.2% 5.8%
18-Oct-2017 5.15 5.15 4.95 5.05 +0.10 +2.0% 559,388 5.03 94.6 +11.0% 490 99.0% 1.0%
17-Oct-2017 4.75 5.05 4.60 4.95 +0.20 +4.2% 723,125 4.90 85.2 +33.3% 329 87.8% 12.2%
16-Oct-2017 4.80 4.95 4.65 4.75 -0.05 -1.0% 296,456 4.74 64.0 -21.6% 293 73.0% 27.0%
13-Oct-2017 5.15 5.15 4.41 4.80 -0.30 -5.9% 1,676,648 4.78 81.6 +9.7% 1,725 91.7% 8.3%
12-Oct-2017 5.25 5.25 5.10 5.10 -0.10 -1.9% 261,217 5.14 74.4 +12.0% 133 58.6% 41.4%
11-Oct-2017 5.15 5.29 5.10 5.20 +0.07 +1.5% 554,474 5.19 66.4 -10.7% 557 95.0% 5.0%
10-Oct-2017 5.20 5.30 5.05 5.13 -0.13 -2.4% 672,967 5.14 74.4 +16.4% 523 77.1% 22.9%
9-Oct-2017 5.25 5.34 5.10 5.25 -0.03 -0.5% 582,705 5.20 63.9 -6.7% 476 49.6% 50.4%
6-Oct-2017 5.40 5.40 5.25 5.28 -0.10 -1.9% 245,063 5.30 68.5 +4.1% 162 92.0% 8.0%
5-Oct-2017 5.25 5.55 5.24 5.38 +0.18 +3.4% 853,654 5.38 65.8 -6.4% 469 97.0% 3.0%
4-Oct-2017 5.25 5.30 5.20 5.20 +0.02 +0.5% 487,675 5.24 70.3 -4.9% 337 93.5% 6.5%
3-Oct-2017 5.25 5.29 5.15 5.18 -0.07 -1.4% 788,752 5.19 73.9 +3.5% 98 89.8% 10.2%
2-Oct-2017 5.20 5.35 5.20 5.25 +0.03 +0.5% 479,825 5.27 71.4 +7.3% 71 78.9% 21.1%
29-Sep-2017 5.25 5.35 5.15 5.22 -0.08 -1.4% 599,472 5.24 66.6 +11.7% 820 100.0% 0.0%
28-Sep-2017 5.25 5.30 5.20 5.30 +0.03 +0.5% 244,816 5.24 59.6 -6.8% 519 57.8% 42.2%
27-Sep-2017 5.25 5.40 5.15 5.28 +0.03 +0.5% 649,513 5.28 64.0 +0.3% 742 32.9% 67.1%
26-Sep-2017 5.25 5.35 5.20 5.25 -0.05 -0.9% 340,459 5.25 63.8 -12.5% 438 100.0% 0.0%
25-Sep-2017 5.25 5.30 5.10 5.30 +0.05 +1.0% 797,541 5.20 72.9 +8.0% 1,241 84.7% 15.3%
22-Sep-2017 5.20 5.35 5.10 5.25 +0.05 +1.0% 649,577 5.26 67.5 +2.2% 752 93.8% 6.3%
21-Sep-2017 5.25 5.35 5.10 5.20 0.00 0.0% 420,179 5.22 66.1 +2.1% 644 87.1% 12.9%
20-Sep-2017 5.05 5.25 5.05 5.20 +0.10 +2.0% 308,981 5.18 64.7 -1.6% 235 73.6% 26.4%
19-Sep-2017 5.10 5.30 5.10 5.10 -0.05 -1.0% 359,594 5.21 65.7 +13.2% 330 87.6% 12.4%
18-Sep-2017 5.20 5.23 5.05 5.15 0.00 0.0% 387,215 5.15 58.1 -15.7% 1,267 86.7% 13.3%
15-Sep-2017 5.20 5.30 5.04 5.15 -0.05 -1.0% 422,123 5.21 68.9 -30.0% 3,368 98.5% 1.5%
14-Sep-2017 5.35 5.36 5.10 5.20 -0.10 -1.9% 736,077 5.23 98.4 +1.8% 1,696 96.3% 3.7%
13-Sep-2017 5.55 5.55 5.25 5.30 -0.10 -1.9% 836,533 5.40 96.7 +11.9% 2,134 99.0% 1.0%
12-Sep-2017 5.50 5.55 5.30 5.40 -0.10 -1.8% 477,597 5.43 86.4 +19.9% 743 99.3% 0.7%
11-Sep-2017 5.40 5.64 5.16 5.50 +0.05 +0.9% 667,848 5.38 72.1 -10.7% 904 93.4% 6.6%
8-Sep-2017 5.45 5.55 5.35 5.45 +0.05 +0.9% 297,312 5.45 80.7 +9.3% 832 92.8% 7.2%
7-Sep-2017 5.50 5.55 5.25 5.40 -0.10 -1.8% 348,031 5.41 73.8 -6.2% 382 89.0% 11.0%
6-Sep-2017 5.70 5.70 5.40 5.50 -0.15 -2.7% 368,090 5.57 78.7 +7.9% 795 53.0% 47.0%
5-Sep-2017 5.45 5.75 5.40 5.65 +0.15 +2.7% 602,142 5.65 72.9 -5.6% 1,131 78.8% 21.2%
1-Sep-2017 5.55 5.63 5.40 5.50 +0.05 +0.9% 449,174 5.49 77.2 +14.9% 655 90.1% 9.9%
31-Aug-2017 5.45 5.70 5.38 5.45 +0.05 +0.9% 648,757 5.55 67.2 +13.9% 1,055 80.9% 19.1%
30-Aug-2017 5.15 5.45 5.05 5.40 +0.25 +4.9% 599,447 5.28 59.0 -23.7% 1,077 62.1% 37.9%
29-Aug-2017 5.20 5.25 5.15 5.15 -0.05 -1.0% 440,478 5.19 77.4 +5.4% 1,056 55.6% 44.4%
28-Aug-2017 5.35 5.35 5.05 5.20 -0.15 -2.8% 891,907 5.18 73.4 +4.5% 624 55.9% 44.1%
25-Aug-2017 5.40 5.45 5.20 5.35 0.00 0.0% 279,247 5.34 70.3 -0.6% 475 47.4% 52.6%
24-Aug-2017 5.30 5.50 5.26 5.35 +0.10 +1.9% 530,630 5.40 70.7 -10.9% 477 100.0% 0.0%
23-Aug-2017 5.30 5.57 5.00 5.25 -0.05 -0.9% 657,715 5.34 79.4 -2.1% 4,955 59.2% 40.8%
22-Aug-2017 4.90 5.40 4.87 5.30 +0.45 +9.3% 1,217,254 5.16 81.1 +8.4% 1,957 71.7% 28.3%
21-Aug-2017 4.80 4.95 4.65 4.85 +0.25 +5.4% 627,167 4.80 74.8 -3.1% 1,568 82.7% 17.3%
18-Aug-2017 4.55 4.90 4.48 4.60 +0.05 +1.1% 508,434 4.67 77.2 -4.4% 831 95.3% 4.7%
17-Aug-2017 4.55 4.70 4.51 4.55 -0.05 -1.1% 163,001 4.64 80.8 +13.3% 594 100.0% 0.0%
16-Aug-2017 4.65 4.65 4.43 4.60 -0.10 -2.1% 458,112 4.54 71.3 -8.0% 569 80.7% 19.3%
15-Aug-2017 4.80 4.80 4.45 4.70 -0.15 -3.1% 364,677 4.65 77.5 +9.6% 458 92.4% 7.6%
14-Aug-2017 4.85 4.91 4.80 4.85 +0.05 +1.0% 213,903 4.87 70.7 -13.8% 419 98.6% 1.4%
11-Aug-2017 4.45 5.00 4.35 4.80 +0.30 +6.7% 843,779 4.73 82.0 +4.3% 731 96.2% 3.8%
10-Aug-2017 4.45 4.50 4.35 4.50 -0.05 -1.1% 245,779 4.42 78.7 +11.7% 1,118 100.0% 0.0%
9-Aug-2017 4.60 4.60 4.30 4.55 -0.05 -1.1% 431,552 4.41 70.5 -6.8% 1,285 93.0% 7.0%
8-Aug-2017 4.60 4.65 4.50 4.60 0.00 0.0% 207,353 4.59 75.6 -3.5% 426 100.0% 0.0%
7-Aug-2017 4.60 4.80 4.55 4.60 0.00 0.0% 387,255 4.65 78.4 +9.9% 376 81.6% 18.4%
4-Aug-2017 4.40 4.70 4.35 4.60 +0.25 +5.7% 280,151 4.53 71.3 -2.5% 1,465 100.0% 0.0%
3-Aug-2017 4.40 4.40 4.20 4.35 0.00 0.0% 297,317 4.29 73.1 -1.8% 603 98.2% 1.8%
2-Aug-2017 4.45 4.45 4.20 4.35 -0.10 -2.2% 406,915 4.29 74.5 -6.0% 2,149 97.8% 2.2%
1-Aug-2017 4.60 4.69 4.35 4.45 -0.15 -3.3% 568,595 4.47 79.2 -0.3% 258 88.0% 12.0%
31-Jul-2017 4.75 4.75 4.55 4.60 -0.10 -2.1% 302,576 4.57 79.4 +14.7% 273 100.0% 0.0%
28-Jul-2017 4.35 4.75 4.30 4.70 +0.35 +8.0% 444,993 4.59 69.3 -17.8% 845 100.0% 0.0%
27-Jul-2017 4.60 4.65 4.30 4.35 -0.25 -5.4% 836,836 4.42 84.2 +33.6% 1,687 97.2% 2.8%
26-Jul-2017 4.80 4.80 4.50 4.60 -0.15 -3.2% 490,661 4.60 63.0 +17.4% 591 89.8% 10.2%
25-Jul-2017 4.70 4.80 4.68 4.75 0.00 0.0% 303,020 4.75 53.7 -22.5% 365 73.2% 26.8%
24-Jul-2017 4.95 5.00 4.63 4.75 -0.05 -1.0% 573,352 4.73 69.3 +4.5% 1,453 94.3% 5.7%
21-Jul-2017 4.70 4.95 4.70 4.80 +0.15 +3.2% 525,016 4.84 66.3 +29.4% 1,252 78.3% 21.7%
20-Jul-2017 5.10 5.15 4.60 4.65 -0.45 -8.8% 1,659,760 4.77 51.2 -26.1% 2,500 77.1% 22.9%
19-Jul-2017 5.10 5.20 4.95 5.10 0.00 0.0% 718,389 5.06 69.3 +17.7% 1,919 69.6% 30.4%

Wait, Before You Leave...