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

3.50

+0.40

+12.9%

Premarket:

3.50

0.00

0.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

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
24-Sep-2018 3.00 3.60 3.00 3.50 +0.40 +12.9% 2,099,841 3.35 233.2 +123.5% 11,936 95.8% 4.2%
21-Sep-2018 3.10 3.10 2.90 3.10 +0.05 +1.6% 1,948,265 3.01 104.3 -5.0% 1,257 99.0% 1.0%
20-Sep-2018 2.90 3.05 2.90 3.05 +0.10 +3.4% 436,306 2.98 109.7 +30.0% 550 53.1% 46.9%
19-Sep-2018 2.95 3.05 2.90 2.95 -0.05 -1.7% 476,931 2.97 84.4 -13.1% 419 99.5% 0.5%
18-Sep-2018 3.00 3.10 2.85 3.00 -0.05 -1.6% 718,867 2.96 97.2 -23.3% 813 99.8% 0.2%
17-Sep-2018 3.05 3.10 3.00 3.05 0.00 0.0% 367,475 3.05 126.7 +40.6% 602 58.1% 41.9%
14-Sep-2018 3.10 3.13 3.00 3.05 -0.10 -3.2% 311,070 3.06 90.1 -6.2% 285 88.8% 11.2%
13-Sep-2018 3.10 3.15 3.05 3.15 +0.10 +3.3% 294,092 3.09 96.1 +25.1% 300 74.0% 26.0%
12-Sep-2018 3.00 3.05 2.95 3.05 +0.10 +3.4% 287,185 3.00 76.9 -19.5% 361 72.3% 27.7%
11-Sep-2018 3.15 3.17 2.95 2.95 -0.20 -6.3% 451,676 3.05 95.5 -8.4% 601 77.4% 22.6%
10-Sep-2018 3.10 3.25 3.05 3.15 +0.10 +3.3% 845,352 3.17 104.3 +12.6% 387 81.7% 18.3%
7-Sep-2018 2.95 3.21 2.92 3.05 +0.10 +3.4% 910,724 3.07 92.6 -1.4% 812 69.2% 30.8%
6-Sep-2018 2.85 3.00 2.83 2.95 +0.10 +3.5% 679,864 2.93 93.9 +4.8% 198 69.7% 30.3%
5-Sep-2018 2.90 2.90 2.70 2.85 0.00 0.0% 1,623,863 2.81 89.6 +17.2% 162 75.3% 24.7%
4-Sep-2018 2.90 3.05 2.80 2.85 0.00 0.0% 1,220,000 2.94 76.4 -2.2% 841 82.3% 17.7%
31-Aug-2018 2.80 2.90 2.72 2.85 +0.05 +1.8% 681,831 2.82 78.2 -13.9% 573 89.4% 10.6%
30-Aug-2018 2.80 2.80 2.70 2.80 0.00 0.0% 970,862 2.75 90.8 +8.2% 700 98.1% 1.9%
29-Aug-2018 2.85 2.85 2.70 2.80 0.00 0.0% 1,289,445 2.76 83.9 +11.0% 582 72.7% 27.3%
28-Aug-2018 2.85 2.85 2.70 2.80 0.00 0.0% 526,239 2.77 75.6 -21.0% 362 82.6% 17.4%
27-Aug-2018 2.75 2.83 2.70 2.80 0.00 0.0% 705,664 2.74 95.6 +18.4% 452 91.2% 8.8%
24-Aug-2018 2.70 2.85 2.70 2.80 +0.05 +1.8% 549,594 2.79 80.8 -10.5% 472 99.8% 0.2%
23-Aug-2018 2.75 2.80 2.65 2.75 0.00 0.0% 743,959 2.72 90.2 +3.2% 498 100.0% 0.0%
22-Aug-2018 2.25 2.75 2.25 2.75 +0.50 +22.2% 1,587,438 2.56 87.4 -13.5% 1,180 81.3% 18.7%
21-Aug-2018 2.35 2.35 2.20 2.25 -0.10 -4.3% 1,624,831 2.24 101.1 -1.4% 1,256 86.4% 13.6%
20-Aug-2018 2.50 2.53 2.26 2.35 -0.10 -4.1% 1,499,791 2.39 102.5 +9.5% 908 60.2% 39.8%
17-Aug-2018 2.85 2.90 2.35 2.45 -0.38 -13.3% 3,522,092 2.58 93.6 +31.2% 1,032 75.8% 24.2%
16-Aug-2018 3.40 3.50 2.80 2.83 -0.58 -16.9% 2,627,637 3.03 71.4 -1.8% 1,815 39.2% 60.8%
15-Aug-2018 3.35 3.45 3.30 3.40 +0.05 +1.5% 254,326 3.38 72.7 -8.9% 206 91.7% 8.3%
14-Aug-2018 3.45 3.47 3.35 3.35 -0.10 -2.9% 298,137 3.40 79.8 +1.7% 172 100.0% 0.0%
13-Aug-2018 3.25 3.50 3.25 3.45 +0.20 +6.2% 366,621 3.39 78.4 +1.8% 559 42.4% 57.6%
10-Aug-2018 3.20 3.35 3.10 3.25 0.00 0.0% 537,007 3.20 77.0 +28.8% 216 83.8% 16.2%
9-Aug-2018 3.50 3.50 3.25 3.25 -0.20 -5.8% 587,921 3.36 59.8 -17.5% 716 41.3% 58.7%
8-Aug-2018 3.45 3.53 3.40 3.45 0.00 0.0% 653,388 3.48 72.5 -2.5% 406 77.8% 22.2%
7-Aug-2018 3.35 3.50 3.35 3.45 +0.05 +1.5% 742,252 3.45 74.4 +9.8% 260 78.5% 21.5%
6-Aug-2018 3.20 3.55 3.15 3.40 +0.20 +6.3% 1,721,222 3.38 67.7 -7.5% 1,283 86.4% 13.6%
3-Aug-2018 3.20 3.20 3.10 3.20 +0.10 +3.2% 932,705 3.15 73.2 +2.8% 218 58.3% 41.7%
2-Aug-2018 3.20 3.30 3.05 3.10 -0.20 -6.1% 3,847,698 3.15 71.2 -5.2% 3,450 42.2% 57.8%
1-Aug-2018 3.30 3.45 3.25 3.30 +0.10 +3.1% 397,896 3.35 75.1 +3.0% 145 66.9% 33.1%
31-Jul-2018 3.55 3.60 3.20 3.20 -0.40 -11.1% 1,121,265 3.36 72.9 -15.3% 1,408 62.0% 38.0%
30-Jul-2018 3.75 3.75 3.50 3.60 -0.15 -4.0% 348,753 3.61 86.1 +17.8% 270 98.1% 1.9%
27-Jul-2018 3.75 3.80 3.60 3.75 0.00 0.0% 342,245 3.69 73.0 +0.8% 338 20.1% 79.9%
26-Jul-2018 3.75 3.90 3.65 3.75 0.00 0.0% 337,068 3.74 72.4 -13.4% 182 72.5% 27.5%
25-Jul-2018 3.75 3.80 3.70 3.75 0.00 0.0% 125,516 3.74 83.7 +6.9% 9 88.9% 11.1%
24-Jul-2018 3.90 3.93 3.75 3.75 -0.17 -4.5% 145,798 3.80 78.3 +6.9% 259 74.9% 25.1%
23-Jul-2018 3.85 4.00 3.80 3.92 +0.13 +3.3% 232,841 3.91 73.2 -2.8% 350 94.3% 5.7%
20-Jul-2018 3.75 3.80 3.70 3.80 +0.15 +4.1% 192,871 3.76 75.4 -5.1% 246 91.9% 8.1%
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%

Wait, Before You Leave...