Are Options Traders Bullish on AEG?
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

AEG Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AEG 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
16-Oct-2018 6.07 6.10 6.05 6.10 +0.05 +0.8% 1,305,545 6.08 24.2 -4.9% 0 0.0% 0.0%
15-Oct-2018 6.05 6.09 6.03 6.05 -0.08 -1.3% 1,038,506 6.06 25.4 +2.5% 0 0.0% 0.0%
12-Oct-2018 6.20 6.20 6.03 6.13 +0.04 +0.7% 1,517,786 6.11 24.8 +4.8% 24 16.7% 83.3%
11-Oct-2018 6.24 6.25 6.07 6.09 -0.28 -4.4% 2,050,787 6.17 23.7 +6.8% 22 90.9% 9.1%
10-Oct-2018 6.52 6.53 6.35 6.37 -0.11 -1.7% 1,515,887 6.44 22.2 -3.3% 3 33.3% 66.7%
9-Oct-2018 6.43 6.51 6.41 6.48 -0.01 -0.2% 847,110 6.46 22.9 +26.6% 13 100.0% 0.0%
8-Oct-2018 6.42 6.50 6.41 6.49 -0.03 -0.5% 1,224,504 6.46 18.1 -21.6% 0 0.0% 0.0%
5-Oct-2018 6.56 6.56 6.48 6.52 -0.02 -0.3% 817,129 6.51 23.1 +17.5% 0 0.0% 0.0%
4-Oct-2018 6.60 6.62 6.49 6.54 +0.08 +1.2% 1,399,308 6.57 19.6 +2.6% 0 0.0% 0.0%
3-Oct-2018 6.47 6.49 6.43 6.46 +0.05 +0.8% 803,061 6.46 19.1 -7.8% 0 0.0% 0.0%
2-Oct-2018 6.39 6.41 6.36 6.41 -0.03 -0.5% 689,974 6.39 20.8 -6.7% 0 0.0% 0.0%
1-Oct-2018 6.48 6.49 6.40 6.44 +0.01 +0.2% 820,537 6.44 22.3 +14.9% 16 100.0% 0.0%
28-Sep-2018 6.41 6.47 6.40 6.43 -0.13 -2.0% 1,666,715 6.44 19.4 -8.7% 0 0.0% 0.0%
27-Sep-2018 6.62 6.64 6.55 6.56 -0.07 -1.1% 1,055,504 6.59 21.2 -1.9% 44 95.5% 4.5%
26-Sep-2018 6.70 6.70 6.61 6.63 -0.11 -1.6% 1,267,780 6.66 21.6 +6.4% 5 100.0% 0.0%
25-Sep-2018 6.76 6.81 6.72 6.74 +0.26 +4.0% 2,092,751 6.76 20.3 +29.2% 459 100.0% 0.0%
24-Sep-2018 6.58 6.59 6.47 6.48 -0.02 -0.3% 993,934 6.51 15.7 -25.6% 118 100.0% 0.0%
21-Sep-2018 6.48 6.51 6.45 6.50 +0.06 +0.9% 954,019 6.48 21.1 +2.9% 136 100.0% 0.0%
20-Sep-2018 6.42 6.46 6.39 6.44 +0.15 +2.4% 1,911,124 6.42 20.5 +25.6% 24 95.8% 4.2%
19-Sep-2018 6.20 6.30 6.18 6.29 +0.20 +3.3% 5,453,644 6.26 16.4 -20.6% 490 79.6% 20.4%
18-Sep-2018 6.10 6.12 6.08 6.09 +0.03 +0.5% 1,121,117 6.10 20.6 +35.4% 40 100.0% 0.0%
17-Sep-2018 6.10 6.13 6.06 6.06 +0.03 +0.5% 1,391,758 6.08 15.2 -11.2% 191 47.1% 52.9%
14-Sep-2018 6.04 6.06 6.01 6.03 -0.04 -0.7% 2,221,768 6.03 17.1 -7.9% 10 100.0% 0.0%
13-Sep-2018 6.07 6.09 6.01 6.07 +0.02 +0.3% 1,531,997 6.05 18.6 -3.6% 5 100.0% 0.0%
12-Sep-2018 6.00 6.06 5.99 6.05 +0.06 +1.0% 1,845,779 6.03 19.3 -10.4% 9 100.0% 0.0%
11-Sep-2018 5.92 5.99 5.91 5.99 +0.03 +0.5% 863,643 5.96 21.5 +1.3% 0 0.0% 0.0%
10-Sep-2018 6.01 6.02 5.94 5.96 +0.04 +0.7% 1,066,515 5.97 21.2 +16.3% 65 27.7% 72.3%
7-Sep-2018 5.92 5.95 5.89 5.92 -0.09 -1.5% 1,314,106 5.92 18.3 -12.7% 50 100.0% 0.0%
6-Sep-2018 6.05 6.08 5.98 6.01 -0.03 -0.5% 1,312,321 6.02 20.9 +22.7% 100 100.0% 0.0%
5-Sep-2018 6.09 6.11 6.03 6.04 +0.03 +0.5% 1,700,998 6.06 17.0 +0.8% 7 100.0% 0.0%
4-Sep-2018 5.97 6.01 5.93 6.01 +0.06 +1.0% 2,292,911 5.97 16.9 -1.9% 8 100.0% 0.0%
31-Aug-2018 5.99 6.01 5.93 5.95 -0.05 -0.8% 1,154,712 5.96 17.2 -7.4% 18 100.0% 0.0%
30-Aug-2018 6.02 6.03 5.96 6.00 -0.03 -0.5% 1,076,245 5.99 18.6 -18.7% 0 0.0% 0.0%
29-Aug-2018 6.02 6.05 6.00 6.03 -0.03 -0.5% 623,490 6.03 22.9 +31.3% 25 100.0% 0.0%
28-Aug-2018 6.11 6.13 6.05 6.06 +0.04 +0.7% 812,715 6.08 17.4 -22.8% 20 100.0% 0.0%
27-Aug-2018 5.98 6.05 5.98 6.02 +0.05 +0.8% 671,962 6.02 22.6 +1.7% 65 6.2% 93.8%
24-Aug-2018 5.99 6.01 5.94 5.97 +0.12 +2.1% 1,447,246 5.98 22.2 +6.5% 0 0.0% 0.0%
23-Aug-2018 6.05 6.05 5.99 5.99 -0.26 -4.3% 1,656,855 6.03 20.8 -0.6% 0 0.0% 0.0%
22-Aug-2018 6.14 6.16 6.09 6.11 +0.03 +0.5% 1,209,354 6.12 21.0 -3.2% 10 0.0% 100.0%
21-Aug-2018 6.03 6.12 6.03 6.08 +0.10 +1.7% 1,084,264 6.08 21.7 +3.0% 20 50.0% 50.0%
20-Aug-2018 5.89 5.98 5.88 5.98 -0.03 -0.5% 1,280,437 5.94 21.0 +23.8% 15 66.7% 33.3%
17-Aug-2018 5.98 6.01 5.97 6.01 -0.18 -2.9% 2,134,614 5.99 17.0 -20.1% 0 0.0% 0.0%
16-Aug-2018 6.20 6.25 6.18 6.19 +0.15 +2.5% 1,500,635 6.21 21.3 +40.8% 6 83.3% 16.7%
15-Aug-2018 6.04 6.06 5.99 6.04 -0.08 -1.3% 1,404,984 6.03 15.1 -14.3% 13 92.3% 7.7%
14-Aug-2018 6.11 6.13 6.08 6.12 -0.01 -0.2% 1,147,092 6.11 17.6 -16.7% 331 99.4% 0.6%
13-Aug-2018 6.16 6.18 6.10 6.13 +0.01 +0.2% 857,819 6.13 21.2 +48.3% 110 100.0% 0.0%
10-Aug-2018 6.14 6.17 6.09 6.12 -0.20 -3.2% 855,812 6.12 14.3 -5.2% 1 0.0% 100.0%
9-Aug-2018 6.34 6.36 6.31 6.32 -0.04 -0.6% 747,472 6.33 15.1 -21.0% 0 0.0% 0.0%
8-Aug-2018 6.33 6.37 6.32 6.36 +0.05 +0.8% 1,023,096 6.34 19.1 +20.5% 0 0.0% 0.0%
7-Aug-2018 6.36 6.39 6.31 6.31 0.00 0.0% 1,606,881 6.36 15.8 +0.9% 0 0.0% 0.0%
6-Aug-2018 6.32 6.33 6.29 6.31 -0.05 -0.8% 1,117,607 6.32 15.7 -23.2% 0 0.0% 0.0%
3-Aug-2018 6.35 6.37 6.34 6.36 +0.05 +0.8% 1,033,828 6.35 20.4 +19.0% 0 0.0% 0.0%
2-Aug-2018 6.36 6.37 6.28 6.31 -0.22 -3.4% 1,630,488 6.32 17.1 -16.4% 15 0.0% 100.0%
1-Aug-2018 6.57 6.60 6.51 6.53 -0.02 -0.3% 1,523,086 6.56 20.5 +6.3% 20 0.0% 100.0%
31-Jul-2018 6.60 6.60 6.53 6.55 +0.12 +1.9% 1,981,849 6.56 19.3 +38.2% 167 89.8% 10.2%
30-Jul-2018 6.43 6.47 6.43 6.43 +0.08 +1.3% 860,815 6.44 14.0 +11.7% 341 100.0% 0.0%
27-Jul-2018 6.33 6.36 6.32 6.35 +0.04 +0.6% 773,174 6.34 12.5 -30.2% 105 100.0% 0.0%
26-Jul-2018 6.31 6.32 6.29 6.31 -0.01 -0.2% 1,089,827 6.31 17.9 -13.1% 100 100.0% 0.0%
25-Jul-2018 6.31 6.32 6.25 6.32 0.00 0.0% 1,198,509 6.28 20.6 +30.5% 560 100.0% 0.0%
24-Jul-2018 6.32 6.34 6.30 6.32 +0.12 +1.9% 2,339,534 6.32 15.8 +5.2% 422 100.0% 0.0%
23-Jul-2018 6.18 6.21 6.17 6.20 +0.06 +1.0% 1,759,812 6.19 15.0 -4.5% 206 100.0% 0.0%
20-Jul-2018 6.12 6.17 6.12 6.14 +0.01 +0.2% 737,153 6.15 15.7 -1.8% 2 100.0% 0.0%
19-Jul-2018 6.14 6.16 6.10 6.13 -0.03 -0.5% 1,127,058 6.14 16.0 +0.5% 4 0.0% 100.0%
18-Jul-2018 6.15 6.18 6.12 6.16 +0.04 +0.7% 825,561 6.16 15.9 -28.1% 0 0.0% 0.0%
17-Jul-2018 6.11 6.14 6.09 6.12 0.00 0.0% 1,344,891 6.11 22.2 +26.4% 10 0.0% 100.0%
16-Jul-2018 6.04 6.12 6.04 6.12 +0.12 +2.0% 1,009,981 6.09 17.6 -6.1% 20 100.0% 0.0%
13-Jul-2018 5.99 6.02 5.97 6.00 +0.04 +0.7% 916,922 6.00 18.7 -20.1% 0 0.0% 0.0%
12-Jul-2018 5.94 5.96 5.91 5.96 +0.06 +1.0% 1,686,911 5.94 23.4 +7.1% 0 0.0% 0.0%
11-Jul-2018 5.97 5.98 5.89 5.90 -0.12 -2.0% 2,133,959 5.94 21.8 -4.6% 280 100.0% 0.0%
10-Jul-2018 6.06 6.06 6.01 6.02 -0.10 -1.6% 2,440,397 6.04 22.9 +13.4% 31 3.2% 96.8%
9-Jul-2018 6.06 6.13 6.06 6.12 +0.10 +1.7% 1,912,439 6.11 20.2 -13.9% 523 100.0% 0.0%
6-Jul-2018 5.97 6.03 5.96 6.02 +0.01 +0.2% 948,513 6.00 23.5 +18.5% 10 100.0% 0.0%
5-Jul-2018 6.05 6.06 6.00 6.01 +0.15 +2.6% 1,723,482 6.03 19.8 +8.4% 2,066 0.3% 99.7%
3-Jul-2018 5.91 5.94 5.85 5.86 -0.02 -0.3% 905,577 5.89 18.3 -18.6% 4 25.0% 75.0%
2-Jul-2018 5.89 5.92 5.85 5.88 -0.04 -0.7% 1,030,795 5.87 22.5 +28.1% 0 0.0% 0.0%
29-Jun-2018 5.96 5.99 5.91 5.92 +0.07 +1.2% 4,281,618 5.95 17.5 -23.6% 32 3.1% 96.9%
28-Jun-2018 5.83 5.87 5.80 5.85 +0.02 +0.3% 5,173,168 5.84 22.9 +1.0% 1 100.0% 0.0%
27-Jun-2018 5.95 5.97 5.83 5.83 -0.12 -2.0% 1,914,541 5.89 22.7 -1.8% 1 100.0% 0.0%
26-Jun-2018 5.96 5.98 5.90 5.95 -0.11 -1.8% 2,194,565 5.94 23.1 -0.7% 3 100.0% 0.0%
25-Jun-2018 6.08 6.11 6.02 6.06 -0.09 -1.5% 1,623,132 6.06 23.3 +1.5% 161 100.0% 0.0%
22-Jun-2018 6.11 6.20 6.09 6.15 +0.13 +2.2% 2,954,071 6.16 23.0 +3.7% 30 100.0% 0.0%
21-Jun-2018 6.09 6.09 6.02 6.02 -0.16 -2.6% 1,782,984 6.05 22.2 -4.0% 1 100.0% 0.0%
20-Jun-2018 6.23 6.24 6.17 6.18 -0.10 -1.6% 1,927,474 6.20 23.1 +8.2% 102 100.0% 0.0%
19-Jun-2018 6.29 6.30 6.24 6.28 +0.13 +2.1% 2,587,502 6.28 21.3 -4.9% 0 0.0% 0.0%
18-Jun-2018 6.14 6.16 6.09 6.15 +0.07 +1.2% 3,379,286 6.13 22.4 +5.3% 0 0.0% 0.0%
15-Jun-2018 6.14 6.15 6.07 6.08 -0.22 -3.5% 6,558,609 6.10 21.3 +11.4% 110 100.0% 0.0%
14-Jun-2018 6.33 6.34 6.29 6.30 -0.11 -1.7% 717,358 6.31 19.1 +2.2% 1 100.0% 0.0%
13-Jun-2018 6.43 6.44 6.38 6.41 +0.07 +1.1% 919,076 6.41 18.7 +2.9% 20 50.0% 50.0%
12-Jun-2018 6.40 6.41 6.31 6.34 -0.07 -1.1% 754,589 6.35 18.2 +7.8% 30 33.3% 66.7%
11-Jun-2018 6.37 6.45 6.36 6.41 +0.08 +1.3% 811,274 6.42 16.8 -22.6% 12 100.0% 0.0%
8-Jun-2018 6.32 6.34 6.27 6.33 +0.01 +0.2% 620,432 6.31 21.7 +28.6% 1 100.0% 0.0%
7-Jun-2018 6.37 6.40 6.30 6.32 +0.03 +0.5% 1,547,449 6.35 16.9 -13.5% 1 100.0% 0.0%
6-Jun-2018 6.27 6.31 6.22 6.29 +0.02 +0.3% 1,549,272 6.27 19.6 +9.4% 0 0.0% 0.0%
5-Jun-2018 6.29 6.30 6.24 6.27 -0.08 -1.3% 1,155,079 6.27 17.9 -18.5% 0 0.0% 0.0%
4-Jun-2018 6.36 6.38 6.34 6.35 +0.04 +0.6% 1,069,205 6.36 21.9 +3.7% 2 0.0% 100.0%
1-Jun-2018 6.35 6.39 6.29 6.31 +0.10 +1.6% 1,188,804 6.33 21.1 -5.0% 4 0.0% 100.0%
31-May-2018 6.20 6.23 6.15 6.21 -0.04 -0.6% 1,424,228 6.19 22.3 +1.1% 126 98.4% 1.6%
30-May-2018 6.20 6.28 6.16 6.25 +0.12 +2.0% 1,738,413 6.23 22.0 +29.9% 9 100.0% 0.0%
29-May-2018 6.24 6.26 6.10 6.13 -0.39 -6.0% 2,258,780 6.18 17.0 +2.4% 400 92.5% 7.5%
25-May-2018 6.49 6.53 6.45 6.52 +0.01 +0.2% 664,045 6.50 16.6 -20.9% 33 100.0% 0.0%
24-May-2018 6.53 6.55 6.48 6.51 -0.05 -0.8% 1,231,719 6.52 20.9 +24.3% 62 33.9% 66.1%
23-May-2018 6.60 6.61 6.52 6.56 -0.19 -2.8% 2,013,422 6.55 16.8 +1.5% 913 100.0% 0.0%
22-May-2018 6.76 6.77 6.72 6.75 +0.01 +0.2% 1,863,148 6.75 16.6 -15.4% 520 99.4% 0.6%
21-May-2018 6.92 6.93 6.88 6.91 -0.13 -2.0% 1,021,056 6.90 19.6 +25.6% 100 100.0% 0.0%
18-May-2018 6.86 6.88 6.84 6.87 -0.07 -1.0% 1,012,934 6.86 15.6 -7.9% 1 100.0% 0.0%
17-May-2018 6.91 6.95 6.88 6.94 +0.02 +0.3% 966,296 6.93 17.0 +27.5% 13 23.1% 76.9%
16-May-2018 6.91 6.94 6.87 6.92 -0.04 -0.6% 843,891 6.92 13.3 -12.0% 2 100.0% 0.0%
15-May-2018 6.94 7.01 6.91 6.96 +0.07 +1.0% 1,890,488 6.97 15.1 +5.7% 320 100.0% 0.0%
14-May-2018 6.92 6.93 6.88 6.89 0.00 0.0% 901,925 6.90 14.3 -31.4% 6 100.0% 0.0%
11-May-2018 6.89 6.92 6.87 6.89 -0.02 -0.3% 1,125,678 6.89 20.9 +5.6% 340 100.0% 0.0%
10-May-2018 6.97 6.97 6.82 6.91 -0.24 -3.4% 3,060,427 6.89 19.8 -13.5% 1,075 89.9% 10.1%
9-May-2018 7.12 7.15 7.09 7.15 +0.11 +1.6% 2,182,499 7.13 22.8 +38.2% 458 100.0% 0.0%
8-May-2018 6.99 7.06 6.99 7.04 +0.05 +0.7% 1,072,824 7.03 16.5 -13.5% 292 75.0% 25.0%
7-May-2018 6.99 7.01 6.96 6.99 -0.04 -0.6% 1,112,279 6.99 19.1 +8.3% 0 0.0% 0.0%
4-May-2018 6.91 7.04 6.90 7.03 +0.12 +1.7% 1,931,549 6.99 17.6 +1.5% 226 99.1% 0.9%
3-May-2018 6.94 6.95 6.85 6.91 -0.18 -2.5% 3,265,624 6.91 17.4 +18.4% 559 91.6% 8.4%
2-May-2018 7.25 7.25 7.06 7.09 -0.12 -1.7% 2,446,949 7.12 14.7 -29.7% 167 98.8% 1.2%
1-May-2018 7.22 7.24 7.17 7.21 -0.05 -0.7% 1,264,708 7.19 20.9 -12.8% 9 100.0% 0.0%
30-Apr-2018 7.31 7.32 7.26 7.26 -0.07 -1.0% 1,050,630 7.29 24.0 -4.3% 35 57.1% 42.9%
27-Apr-2018 7.27 7.33 7.24 7.33 -0.02 -0.3% 956,133 7.30 25.0 +1.7% 242 100.0% 0.0%
26-Apr-2018 7.32 7.36 7.27 7.35 +0.05 +0.7% 2,230,987 7.32 24.6 -0.8% 1,089 32.8% 67.2%
25-Apr-2018 7.36 7.36 7.28 7.30 -0.09 -1.2% 2,799,098 7.32 24.8 -2.6% 33 78.8% 21.2%
24-Apr-2018 7.43 7.48 7.36 7.39 -0.02 -0.3% 3,154,067 7.42 25.5 -3.3% 1,633 100.0% 0.0%
23-Apr-2018 7.41 7.43 7.39 7.41 +0.06 +0.8% 1,512,956 7.41 26.3 +4.4% 364 94.8% 5.2%
20-Apr-2018 7.33 7.37 7.32 7.35 +0.02 +0.3% 686,057 7.34 25.2 -8.5% 204 99.0% 1.0%
19-Apr-2018 7.32 7.37 7.31 7.33 +0.01 +0.1% 1,049,928 7.34 27.6 +3.5% 19 89.5% 10.5%
18-Apr-2018 7.34 7.38 7.31 7.32 +0.11 +1.5% 1,269,193 7.34 26.6 +17.7% 159 90.6% 9.4%
17-Apr-2018 7.22 7.25 7.16 7.21 0.00 0.0% 1,337,309 7.20 22.6 -15.2% 35 0.0% 100.0%
16-Apr-2018 7.21 7.23 7.19 7.21 +0.01 +0.1% 679,592 7.21 26.7 +2.0% 2 100.0% 0.0%
13-Apr-2018 7.27 7.28 7.19 7.20 -0.03 -0.4% 1,117,139 7.22 26.2 +7.3% 206 73.3% 26.7%
12-Apr-2018 7.21 7.25 7.16 7.23 +0.15 +2.1% 2,169,395 7.21 24.4 +3.9% 2,013 99.8% 0.2%
11-Apr-2018 7.10 7.12 7.06 7.08 +0.06 +0.9% 1,547,385 7.09 23.5 -5.6% 843 100.0% 0.0%
10-Apr-2018 7.00 7.05 6.97 7.02 +0.19 +2.8% 1,533,812 7.02 24.9 +10.1% 39 51.3% 48.7%
9-Apr-2018 6.85 6.91 6.83 6.83 +0.04 +0.6% 2,344,396 6.87 22.6 +0.7% 210 100.0% 0.0%
6-Apr-2018 6.85 6.89 6.76 6.79 0.00 0.0% 1,803,768 6.82 22.4 +1.0% 511 60.7% 39.3%
5-Apr-2018 6.78 6.81 6.76 6.79 +0.11 +1.6% 1,516,920 6.78 22.2 +18.4% 212 99.1% 0.9%
4-Apr-2018 6.60 6.70 6.59 6.68 -0.08 -1.2% 1,062,039 6.65 18.8 -20.7% 0 0.0% 0.0%
3-Apr-2018 6.71 6.78 6.68 6.76 +0.09 +1.3% 1,247,872 6.74 23.7 +25.6% 0 0.0% 0.0%
2-Apr-2018 6.74 6.78 6.61 6.67 -0.10 -1.5% 1,255,896 6.68 18.8 -18.8% 11 63.6% 36.4%
29-Mar-2018 6.78 6.78 6.71 6.77 +0.01 +0.1% 1,375,294 6.75 23.2 +1.9% 21 100.0% 0.0%
28-Mar-2018 6.74 6.80 6.66 6.76 +0.11 +1.7% 2,195,162 6.75 22.8 +7.6% 1 0.0% 100.0%
27-Mar-2018 6.80 6.80 6.61 6.65 -0.12 -1.8% 1,179,299 6.71 21.1 +6.7% 32 100.0% 0.0%
26-Mar-2018 6.71 6.79 6.66 6.77 +0.21 +3.2% 2,612,185 6.72 19.8 -5.7% 51 98.0% 2.0%
23-Mar-2018 6.64 6.66 6.55 6.56 -0.05 -0.8% 1,891,675 6.59 21.0 +43.5% 11 63.6% 36.4%
22-Mar-2018 6.76 6.78 6.60 6.61 -0.25 -3.6% 2,801,844 6.69 14.6 -27.0% 13 15.4% 84.6%
21-Mar-2018 6.88 6.93 6.86 6.86 -0.04 -0.6% 2,223,207 6.89 20.1 +2.5% 120 100.0% 0.0%
20-Mar-2018 6.90 6.99 6.89 6.90 +0.05 +0.7% 4,867,711 6.94 19.6 +22.6% 873 80.6% 19.4%
19-Mar-2018 6.90 6.91 6.78 6.85 -0.04 -0.6% 1,321,095 6.85 16.0 -22.7% 202 1.0% 99.0%
16-Mar-2018 6.92 6.94 6.87 6.89 0.00 0.0% 1,119,944 6.90 20.7 -2.9% 1 0.0% 100.0%
15-Mar-2018 6.90 6.93 6.86 6.89 +0.08 +1.2% 1,358,686 6.90 21.3 -3.5% 126 99.2% 0.8%
14-Mar-2018 6.88 6.89 6.79 6.81 +0.01 +0.1% 1,082,011 6.83 22.1 +23.1% 18 100.0% 0.0%
13-Mar-2018 6.90 6.92 6.79 6.80 -0.06 -0.9% 1,140,505 6.85 17.9 -32.1% 1 0.0% 100.0%
12-Mar-2018 6.93 6.94 6.85 6.86 -0.05 -0.7% 1,750,059 6.88 26.4 +46.5% 7 42.9% 57.1%
9-Mar-2018 6.87 6.92 6.85 6.91 +0.02 +0.3% 892,663 6.89 18.0 -1.9% 77 94.8% 5.2%
8-Mar-2018 6.91 6.93 6.86 6.89 -0.01 -0.1% 867,082 6.89 18.3 -9.7% 10 100.0% 0.0%
7-Mar-2018 6.84 6.91 6.83 6.90 +0.03 +0.4% 986,052 6.87 20.3 -13.8% 15 100.0% 0.0%
6-Mar-2018 6.88 6.89 6.84 6.87 +0.07 +1.0% 1,365,878 6.87 23.6 +0.2% 42 95.2% 4.8%
5-Mar-2018 6.68 6.82 6.68 6.80 +0.08 +1.2% 1,254,628 6.77 23.5 +4.1% 216 100.0% 0.0%
2-Mar-2018 6.66 6.73 6.61 6.72 -0.09 -1.3% 2,971,504 6.66 22.6 -0.3% 55 12.7% 87.3%
1-Mar-2018 6.87 6.91 6.75 6.81 -0.11 -1.6% 2,179,297 6.83 22.7 +49.6% 142 98.6% 1.4%
28-Feb-2018 7.01 7.03 6.91 6.92 -0.01 -0.1% 2,153,246 6.98 15.2 -34.5% 53 81.1% 18.9%
27-Feb-2018 6.96 6.99 6.92 6.93 -0.03 -0.4% 2,064,552 6.96 23.1 -3.2% 30 100.0% 0.0%
26-Feb-2018 6.94 6.96 6.88 6.96 +0.02 +0.3% 2,699,866 6.93 23.9 +31.1% 2,040 99.4% 0.6%
23-Feb-2018 6.88 6.95 6.86 6.94 +0.13 +1.9% 1,673,081 6.90 18.2 -19.5% 1,055 100.0% 0.0%
22-Feb-2018 6.92 6.93 6.80 6.81 -0.11 -1.6% 1,829,694 6.86 22.6 +8.3% 30 0.0% 100.0%
21-Feb-2018 6.91 7.02 6.91 6.92 -0.02 -0.3% 2,095,303 6.96 20.9 -2.9% 121 83.5% 16.5%
20-Feb-2018 6.92 6.95 6.88 6.94 +0.09 +1.3% 2,547,081 6.92 21.5 -5.3% 0 0.0% 0.0%
16-Feb-2018 6.83 6.87 6.80 6.85 -0.06 -0.9% 1,743,301 6.84 22.7 -2.8% 46 100.0% 0.0%
15-Feb-2018 6.96 6.97 6.85 6.91 +0.15 +2.2% 2,667,163 6.91 23.4 +42.4% 33 97.0% 3.0%
14-Feb-2018 6.59 6.78 6.58 6.76 +0.17 +2.6% 2,510,946 6.71 16.4 -27.9% 361 98.9% 1.1%
13-Feb-2018 6.57 6.62 6.55 6.59 +0.04 +0.6% 2,351,991 6.59 22.8 -0.1% 50 100.0% 0.0%
12-Feb-2018 6.53 6.59 6.48 6.55 +0.10 +1.6% 1,833,485 6.54 22.8 +2.9% 52 38.5% 61.5%
9-Feb-2018 6.49 6.52 6.30 6.45 -0.04 -0.6% 5,356,316 6.42 22.1 +32.3% 79 82.3% 17.7%
8-Feb-2018 6.67 6.67 6.48 6.49 -0.19 -2.8% 8,299,572 6.59 16.7 -24.9% 0 0.0% 0.0%
7-Feb-2018 6.66 6.73 6.64 6.68 +0.04 +0.6% 8,419,257 6.69 22.3 +4.6% 638 99.5% 0.5%
6-Feb-2018 6.48 6.68 6.48 6.64 +0.02 +0.3% 12,702,357 6.57 21.3 -23.9% 39 89.7% 10.3%
5-Feb-2018 6.75 6.86 6.59 6.62 -0.15 -2.2% 10,128,037 6.75 28.0 +47.6% 38 78.9% 21.1%
2-Feb-2018 6.91 6.91 6.77 6.77 -0.11 -1.6% 2,396,283 6.82 19.0 -2.7% 23 34.8% 65.2%
1-Feb-2018 6.81 6.88 6.80 6.88 +0.09 +1.3% 2,073,266 6.84 19.5 -1.1% 22 54.5% 45.5%
31-Jan-2018 6.87 6.88 6.77 6.79 -0.08 -1.2% 2,297,769 6.82 19.7 +28.9% 2 100.0% 0.0%
30-Jan-2018 6.93 6.94 6.86 6.87 -0.11 -1.6% 2,727,921 6.89 15.3 -16.6% 12 100.0% 0.0%
29-Jan-2018 6.96 7.02 6.96 6.98 0.00 0.0% 1,905,863 7.00 18.4 -37.0% 82 87.8% 12.2%
26-Jan-2018 6.95 6.99 6.93 6.98 +0.04 +0.6% 1,322,237 6.96 29.2 +33.3% 5 0.0% 100.0%
25-Jan-2018 7.02 7.02 6.93 6.94 +0.01 +0.1% 2,174,730 6.97 21.9 +4.1% 17 100.0% 0.0%
24-Jan-2018 6.97 6.99 6.88 6.93 +0.04 +0.6% 1,667,515 6.93 21.0 +31.6% 764 98.7% 1.3%
23-Jan-2018 6.91 6.92 6.87 6.89 -0.09 -1.3% 2,154,126 6.90 16.0 -9.5% 372 98.7% 1.3%
22-Jan-2018 6.94 6.99 6.94 6.98 +0.05 +0.7% 2,741,319 6.96 17.6 -13.6% 383 99.0% 1.0%
19-Jan-2018 6.93 6.96 6.89 6.93 0.00 0.0% 1,316,088 6.92 20.4 +14.9% 76 84.2% 15.8%
18-Jan-2018 6.94 6.95 6.91 6.93 +0.07 +1.0% 2,562,374 6.93 17.8 -5.9% 906 92.3% 7.7%
17-Jan-2018 6.86 6.90 6.83 6.86 +0.05 +0.7% 5,825,563 6.86 18.9 -8.6% 288 100.0% 0.0%
16-Jan-2018 6.87 6.88 6.77 6.81 -0.07 -1.0% 3,085,102 6.82 20.6 +1.0% 62 100.0% 0.0%
12-Jan-2018 6.89 6.91 6.85 6.88 +0.09 +1.3% 2,129,832 6.88 20.4 +0.9% 618 100.0% 0.0%
11-Jan-2018 6.72 6.79 6.71 6.79 +0.13 +2.0% 3,147,740 6.75 20.3 +4.6% 103 83.5% 16.5%
10-Jan-2018 6.69 6.72 6.65 6.66 +0.11 +1.7% 2,344,795 6.69 19.4 +38.7% 57 100.0% 0.0%
9-Jan-2018 6.56 6.59 6.53 6.55 +0.12 +1.9% 1,969,336 6.55 14.0 -24.3% 243 100.0% 0.0%
8-Jan-2018 6.42 6.45 6.40 6.43 +0.01 +0.2% 1,685,496 6.43 18.5 +6.8% 3 0.0% 100.0%
5-Jan-2018 6.43 6.44 6.37 6.42 +0.01 +0.2% 1,582,959 6.41 17.3 +10.0% 50 100.0% 0.0%
4-Jan-2018 6.38 6.44 6.38 6.41 +0.07 +1.1% 2,944,129 6.41 15.7 -11.7% 153 100.0% 0.0%
3-Jan-2018 6.35 6.38 6.32 6.34 0.00 0.0% 1,271,598 6.34 17.8 +13.6% 100 100.0% 0.0%
2-Jan-2018 6.35 6.36 6.32 6.34 +0.04 +0.6% 1,449,216 6.34 15.7 -17.7% 5 100.0% 0.0%
29-Dec-2017 6.33 6.34 6.30 6.30 0.00 0.0% 690,028 6.33 19.0 +22.0% 152 70.4% 29.6%
28-Dec-2017 6.33 6.34 6.29 6.30 +0.08 +1.3% 1,082,979 6.31 15.6 -7.7% 106 99.1% 0.9%
27-Dec-2017 6.25 6.25 6.21 6.22 0.00 0.0% 849,321 6.23 16.9 +18.2% 6 100.0% 0.0%
26-Dec-2017 6.25 6.27 6.20 6.22 -0.01 -0.2% 505,742 6.22 14.3 -18.8% 10 100.0% 0.0%
22-Dec-2017 6.24 6.24 6.21 6.23 -0.03 -0.5% 790,586 6.23 17.6 +0.7% 105 100.0% 0.0%
21-Dec-2017 6.24 6.29 6.22 6.26 0.00 0.0% 769,692 6.26 17.5 -6.0% 225 100.0% 0.0%
20-Dec-2017 6.30 6.32 6.24 6.26 -0.05 -0.8% 991,610 6.27 18.6 +0.4% 26 38.5% 61.5%
19-Dec-2017 6.35 6.35 6.29 6.31 +0.03 +0.5% 1,736,873 6.31 18.5 +5.2% 506 100.0% 0.0%
18-Dec-2017 6.31 6.32 6.27 6.28 +0.10 +1.6% 1,809,048 6.30 17.6 -0.2% 46 100.0% 0.0%
15-Dec-2017 6.17 6.21 6.16 6.18 -0.03 -0.5% 1,194,811 6.19 17.6 +0.2% 103 100.0% 0.0%
14-Dec-2017 6.26 6.27 6.19 6.21 0.00 0.0% 1,346,446 6.23 17.6 +7.5% 220 100.0% 0.0%
13-Dec-2017 6.25 6.26 6.21 6.21 +0.01 +0.2% 1,483,063 6.24 16.4 +15.0% 615 96.7% 3.3%
12-Dec-2017 6.17 6.21 6.16 6.20 0.00 0.0% 765,052 6.19 14.2 -16.6% 246 98.4% 1.6%
11-Dec-2017 6.20 6.22 6.19 6.20 +0.01 +0.2% 1,166,604 6.20 17.1 +2.7% 275 92.7% 7.3%
8-Dec-2017 6.15 6.19 6.13 6.19 +0.07 +1.1% 1,606,452 6.16 16.6 -7.8% 247 100.0% 0.0%
7-Dec-2017 6.09 6.14 6.08 6.12 0.00 0.0% 1,611,581 6.11 18.0 +11.3% 240 83.3% 16.7%
6-Dec-2017 6.09 6.14 6.09 6.12 -0.01 -0.2% 1,081,921 6.12 16.2 -17.3% 253 80.2% 19.8%
5-Dec-2017 6.17 6.17 6.11 6.13 -0.05 -0.8% 1,343,556 6.14 19.6 +13.2% 8 25.0% 75.0%
4-Dec-2017 6.20 6.21 6.17 6.18 +0.04 +0.7% 3,361,740 6.19 17.3 +7.4% 5 100.0% 0.0%
1-Dec-2017 6.13 6.18 6.07 6.14 -0.05 -0.8% 2,667,739 6.13 16.1 -8.2% 4 100.0% 0.0%
30-Nov-2017 6.20 6.24 6.17 6.19 -0.04 -0.6% 2,596,545 6.21 17.5 -12.3% 45 100.0% 0.0%
29-Nov-2017 6.20 6.23 6.17 6.23 +0.07 +1.1% 8,174,762 6.20 20.0 +26.8% 147 100.0% 0.0%
28-Nov-2017 6.07 6.16 6.06 6.16 +0.11 +1.8% 2,763,956 6.12 15.8 -6.4% 149 100.0% 0.0%
27-Nov-2017 6.05 6.08 6.04 6.05 -0.03 -0.5% 796,502 6.06 16.8 +1.1% 0 0.0% 0.0%
24-Nov-2017 6.07 6.09 6.06 6.08 +0.05 +0.8% 1,162,462 6.07 16.7 -12.0% 7 100.0% 0.0%
22-Nov-2017 6.02 6.04 5.98 6.03 +0.01 +0.2% 1,042,503 6.02 18.9 +1.1% 5 100.0% 0.0%
21-Nov-2017 6.03 6.05 6.01 6.02 +0.03 +0.5% 1,157,323 6.02 18.7 +16.2% 122 100.0% 0.0%
20-Nov-2017 6.01 6.01 5.98 5.99 -0.07 -1.2% 974,747 6.00 16.1 -6.6% 60 100.0% 0.0%
17-Nov-2017 6.05 6.06 6.02 6.06 +0.05 +0.8% 769,589 6.05 17.3 -13.8% 114 100.0% 0.0%
16-Nov-2017 6.03 6.04 6.01 6.01 +0.01 +0.2% 842,914 6.02 20.0 +11.1% 0 0.0% 0.0%
15-Nov-2017 5.95 6.03 5.94 6.00 +0.03 +0.5% 1,661,911 5.99 18.0 -16.1% 1 100.0% 0.0%
14-Nov-2017 5.99 6.00 5.95 5.97 +0.01 +0.2% 1,161,947 5.97 21.5 +4.5% 49 18.4% 81.6%
13-Nov-2017 5.93 5.99 5.93 5.96 -0.11 -1.8% 1,716,905 5.97 20.5 -0.3% 0 0.0% 0.0%
10-Nov-2017 6.09 6.12 6.04 6.07 -0.14 -2.3% 2,785,020 6.07 20.6 +9.3% 22 90.9% 9.1%
9-Nov-2017 6.06 6.21 6.06 6.21 +0.36 +6.2% 3,787,151 6.14 18.8 -8.0% 18 100.0% 0.0%
8-Nov-2017 5.84 5.88 5.83 5.85 -0.04 -0.7% 2,365,377 5.85 20.5 +46.0% 0 0.0% 0.0%
7-Nov-2017 5.94 5.96 5.86 5.89 -0.02 -0.3% 2,801,984 5.89 14.0 -33.4% 1 100.0% 0.0%
6-Nov-2017 5.89 5.92 5.89 5.91 +0.02 +0.3% 1,332,220 5.90 21.1 -14.3% 0 0.0% 0.0%
3-Nov-2017 5.88 5.91 5.86 5.89 -0.11 -1.8% 2,119,712 5.89 24.6 +24.3% 35 100.0% 0.0%
2-Nov-2017 5.99 6.02 5.98 6.00 +0.05 +0.8% 2,444,604 6.00 19.8 +2.9% 218 100.0% 0.0%
1-Nov-2017 5.92 5.97 5.91 5.95 +0.08 +1.4% 1,764,803 5.94 19.2 +22.6% 2 100.0% 0.0%
31-Oct-2017 5.87 5.91 5.85 5.87 +0.04 +0.7% 1,611,095 5.87 15.7 -28.6% 146 100.0% 0.0%
30-Oct-2017 5.86 5.88 5.83 5.83 -0.02 -0.3% 1,136,817 5.85 22.0 +20.3% 0 0.0% 0.0%
27-Oct-2017 5.89 5.90 5.85 5.85 -0.09 -1.5% 1,181,001 5.87 18.3 -6.9% 0 0.0% 0.0%
26-Oct-2017 5.97 5.99 5.93 5.94 -0.01 -0.2% 1,126,127 5.96 19.6 -6.2% 110 9.1% 90.9%
25-Oct-2017 5.96 5.98 5.89 5.95 +0.01 +0.2% 1,929,201 5.94 20.9 -7.9% 82 100.0% 0.0%
24-Oct-2017 5.94 5.97 5.92 5.94 +0.08 +1.4% 2,231,260 5.94 22.7 +8.6% 126 97.6% 2.4%
23-Oct-2017 5.91 5.92 5.84 5.86 +0.04 +0.7% 2,190,500 5.88 20.9 +1.9% 12 100.0% 0.0%
20-Oct-2017 5.95 6.13 5.81 5.82 -0.08 -1.4% 7,016,570 5.91 20.5 +7.7% 1,101 99.8% 0.2%
19-Oct-2017 5.84 5.91 5.84 5.90 +0.08 +1.4% 2,522,333 5.89 19.1 +24.3% 41 100.0% 0.0%
18-Oct-2017 5.82 5.84 5.82 5.82 +0.05 +0.9% 1,338,611 5.83 15.3 -15.1% 310 100.0% 0.0%
17-Oct-2017 5.77 5.79 5.76 5.77 +0.02 +0.3% 2,307,177 5.77 18.1 -6.1% 538 100.0% 0.0%
16-Oct-2017 5.75 5.78 5.74 5.75 +0.03 +0.5% 2,085,465 5.76 19.2 +26.3% 18 100.0% 0.0%

Wait, Before You Leave...