Addvantage Techs Group

AEY

1.36

-0.02

-1.5%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 1.38
Prev. Close: 1.38
Low/Hi: 1.33 - 1.39
52-Week: 1.21 - 2.33
Volumes
Equity: 149,344
90-Day Avg: 33,202
Volatility
Todays Stock Vol: 41.2
20-Day (HV): 44.1
52-Week (HV): 45.8
Fundamental
Div. Yield:
Earnings: 13-Dec (Est.)
P/E Ratio:
Market Cap: 14.2 M
Short Int Pct: 0.0%
Pct Held By Inst.: 8.1%
Stock Info
Type: Common
Sector: Services
Industry: Electronics Wholesale

AEY Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AEY 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
Date Open High Low Close Change % Chg Volume Day
VWAP
17-Aug-2018 1.38 1.39 1.33 1.36 -0.02 -1.4% 149,344 1.35
16-Aug-2018 1.37 1.38 1.37 1.38 -0.01 -0.7% 1,960 1.38
15-Aug-2018 1.36 1.41 1.33 1.39 0.00 0.0% 36,979 1.39
14-Aug-2018 1.40 1.40 1.32 1.39 -0.07 -4.7% 46,748 1.35
13-Aug-2018 1.45 1.46 1.44 1.46 0.00 0.0% 1,434 1.45
10-Aug-2018 1.46 1.46 1.45 1.46 0.00 +0.1% 21,938 1.45
9-Aug-2018 1.45 1.46 1.45 1.46 0.00 -0.2% 1,552 1.46
8-Aug-2018 1.43 1.46 1.43 1.46 -0.01 -0.6% 6,096 1.44
7-Aug-2018 1.45 1.47 1.45 1.47 0.00 -0.1% 487 1.46
6-Aug-2018 1.46 1.48 1.46 1.47 +0.01 +0.7% 28,589 1.47
3-Aug-2018 1.47 1.48 1.46 1.46 0.00 0.0% 8,618 1.47
2-Aug-2018 1.45 1.48 1.42 1.46 0.00 0.0% 3,848 1.45
1-Aug-2018 1.46 1.46 1.41 1.46 +0.01 +0.7% 4,227 1.44
31-Jul-2018 1.50 1.50 1.40 1.45 -0.04 -2.7% 10,986 1.43
30-Jul-2018 1.51 1.51 1.47 1.49 0.00 0.0% 8,573 1.49
27-Jul-2018 1.45 1.49 1.45 1.49 +0.05 +3.5% 4,613 1.46
26-Jul-2018 1.46 1.47 1.44 1.44 -0.04 -2.7% 2,566 1.46
25-Jul-2018 1.46 1.49 1.45 1.48 +0.03 +2.1% 3,362 1.47
24-Jul-2018 1.49 1.49 1.45 1.45 -0.04 -2.7% 1,018 1.47
23-Jul-2018 1.47 1.50 1.44 1.49 +0.03 +2.1% 3,121 1.47
20-Jul-2018 1.50 1.50 1.42 1.46 -0.03 -2.0% 31,503 1.48
19-Jul-2018 1.49 1.54 1.49 1.49 0.00 0.0% 16,831 1.52
18-Jul-2018 1.50 1.52 1.48 1.49 -0.01 -0.7% 51,104 1.50
17-Jul-2018 1.45 1.52 1.45 1.50 +0.05 +3.4% 11,361 1.50
16-Jul-2018 1.44 1.46 1.32 1.45 -0.02 -1.4% 17,166 1.43
13-Jul-2018 1.50 1.57 1.44 1.47 -0.03 -2.0% 53,453 1.47
12-Jul-2018 1.41 1.58 1.40 1.50 +0.10 +7.2% 165,989 1.49
11-Jul-2018 1.35 1.83 1.31 1.40 +0.05 +3.7% 741,408 1.50
10-Jul-2018 1.33 1.38 1.31 1.35 +0.01 +0.7% 20,289 1.33
9-Jul-2018 1.32 1.35 1.32 1.34 +0.01 +1.0% 55,426 1.35
6-Jul-2018 1.32 1.34 1.29 1.33 +0.02 +1.5% 44,522 1.32
5-Jul-2018 1.31 1.32 1.30 1.31 -0.01 -0.6% 21,450 1.31
3-Jul-2018 1.32 1.32 1.32 1.32 0.00 -0.3% 290 1.32
2-Jul-2018 1.31 1.32 1.29 1.32 +0.01 +0.8% 4,520 1.31
29-Jun-2018 1.30 1.32 1.28 1.31 +0.02 +1.6% 8,584 1.30
28-Jun-2018 1.29 1.31 1.28 1.29 0.00 -0.1% 3,243 1.30
27-Jun-2018 1.31 1.31 1.28 1.29 -0.02 -1.4% 18,722 1.29
26-Jun-2018 1.33 1.33 1.29 1.31 +0.02 +1.9% 1,902 1.31
25-Jun-2018 1.30 1.31 1.28 1.29 -0.01 -0.7% 18,673 1.29
22-Jun-2018 1.35 1.35 1.28 1.29 -0.02 -1.4% 11,809 1.30
21-Jun-2018 1.28 1.40 1.28 1.31 +0.03 +2.6% 169,924 1.34
20-Jun-2018 1.28 1.29 1.28 1.28 0.00 0.0% 3,414 1.29
19-Jun-2018 1.30 1.30 1.28 1.28 -0.01 -0.8% 2,022 1.30
18-Jun-2018 1.29 1.30 1.28 1.29 -0.01 -0.8% 13,838 1.30
15-Jun-2018 1.30 1.30 1.29 1.30 +0.01 +0.8% 6,752 1.30
14-Jun-2018 1.31 1.31 1.29 1.29 -0.02 -1.5% 5,980 1.30
13-Jun-2018 1.31 1.31 1.30 1.31 0.00 -0.1% 871 1.31
12-Jun-2018 1.35 1.35 1.31 1.31 -0.01 -1.1% 2,962 1.33
11-Jun-2018 1.33 1.35 1.29 1.33 0.00 -0.3% 24,955 1.32
8-Jun-2018 1.33 1.35 1.33 1.33 0.00 0.0% 1,754 1.34
7-Jun-2018 1.33 1.33 1.30 1.33 +0.01 +0.8% 37,692 1.30
6-Jun-2018 1.35 1.36 1.32 1.32 -0.03 -2.2% 3,688 1.35
5-Jun-2018 1.34 1.35 1.34 1.35 +0.02 +1.5% 2,215 1.34
4-Jun-2018 1.33 1.34 1.33 1.33 -0.01 -0.7% 6,825 1.33
1-Jun-2018 1.32 1.34 1.31 1.34 +0.03 +2.3% 7,090 1.33
31-May-2018 1.36 1.37 1.30 1.31 -0.03 -2.2% 32,488 1.34
30-May-2018 1.33 1.35 1.33 1.34 +0.02 +1.5% 11,692 1.34
29-May-2018 1.30 1.34 1.30 1.32 0.00 0.0% 15,010 1.33
25-May-2018 1.34 1.34 1.30 1.32 -0.01 -0.8% 11,521 1.32
24-May-2018 1.32 1.33 1.31 1.33 +0.01 +0.8% 3,827 1.32
23-May-2018 1.31 1.32 1.30 1.32 +0.02 +1.5% 9,513 1.31
22-May-2018 1.31 1.34 1.30 1.30 0.00 0.0% 9,018 1.32
21-May-2018 1.30 1.32 1.30 1.30 0.00 +0.1% 7,886 1.31
18-May-2018 1.29 1.30 1.29 1.30 +0.01 +0.7% 4,251 1.29
17-May-2018 1.30 1.30 1.26 1.29 0.00 -0.1% 15,324 1.28
16-May-2018 1.28 1.32 1.27 1.29 0.00 0.0% 24,783 1.29
15-May-2018 1.32 1.32 1.29 1.29 -0.02 -1.5% 7,852 1.29
14-May-2018 1.29 1.34 1.29 1.31 -0.01 -0.8% 20,899 1.32
11-May-2018 1.30 1.32 1.30 1.32 +0.02 +1.5% 3,604 1.31
10-May-2018 1.28 1.32 1.28 1.30 +0.01 +0.8% 13,579 1.29
9-May-2018 1.31 1.32 1.29 1.29 -0.03 -2.3% 1,934 1.31
8-May-2018 1.29 1.34 1.28 1.32 +0.04 +3.1% 11,747 1.29
7-May-2018 1.29 1.31 1.28 1.28 0.00 0.0% 15,014 1.29
4-May-2018 1.28 1.34 1.28 1.28 -0.01 -0.7% 28,730 1.29
3-May-2018 1.28 1.50 1.27 1.29 +0.01 +0.7% 683,054 1.36
2-May-2018 1.28 1.28 1.28 1.28 0.00 0.0% 2,240 1.28
1-May-2018 1.26 1.28 1.26 1.28 +0.01 +0.8% 4,950 1.27
30-Apr-2018 1.26 1.28 1.26 1.27 +0.02 +1.6% 1,327 1.27
27-Apr-2018 1.24 1.27 1.24 1.25 +0.01 +0.8% 30,508 1.26
26-Apr-2018 1.25 1.26 1.24 1.24 -0.01 -0.8% 12,643 1.25
25-Apr-2018 1.25 1.28 1.25 1.25 -0.01 -0.8% 11,544 1.26
24-Apr-2018 1.26 1.28 1.25 1.26 -0.01 -0.8% 3,411 1.26
23-Apr-2018 1.24 1.27 1.24 1.27 +0.02 +1.6% 11,120 1.25
20-Apr-2018 1.24 1.26 1.24 1.25 +0.01 +0.8% 15,150 1.24
19-Apr-2018 1.24 1.26 1.24 1.24 0.00 0.0% 15,137 1.25
18-Apr-2018 1.23 1.26 1.23 1.24 +0.01 +0.8% 18,565 1.24
17-Apr-2018 1.23 1.29 1.21 1.23 0.00 0.0% 53,337 1.23
16-Apr-2018 1.28 1.29 1.21 1.23 -0.06 -4.6% 69,905 1.27
13-Apr-2018 1.28 1.29 1.27 1.29 +0.01 +0.7% 10,444 1.28
12-Apr-2018 1.28 1.30 1.28 1.28 0.00 0.0% 3,958 1.28
11-Apr-2018 1.30 1.30 1.27 1.28 -0.02 -1.5% 7,301 1.30
10-Apr-2018 1.29 1.30 1.29 1.30 +0.03 +2.4% 10,692 1.29
9-Apr-2018 1.30 1.30 1.25 1.27 -0.02 -1.6% 7,259 1.29
6-Apr-2018 1.27 1.29 1.27 1.29 0.00 +0.3% 5,360 1.27
5-Apr-2018 1.28 1.30 1.27 1.29 0.00 -0.3% 5,189 1.27
4-Apr-2018 1.29 1.29 1.29 1.29 +0.01 +0.8% 142 1.29
3-Apr-2018 1.28 1.30 1.26 1.28 +0.01 +0.8% 10,989 1.27
2-Apr-2018 1.28 1.29 1.27 1.27 -0.01 -0.8% 5,097 1.28
29-Mar-2018 1.30 1.30 1.28 1.28 -0.02 -1.5% 19,613 1.30
28-Mar-2018 1.29 1.31 1.29 1.30 0.00 0.0% 3,228 1.30
27-Mar-2018 1.33 1.33 1.29 1.30 -0.03 -2.3% 17,115 1.30
26-Mar-2018 1.35 1.35 1.32 1.33 -0.01 -0.7% 5,602 1.33
23-Mar-2018 1.35 1.35 1.34 1.34 0.00 0.0% 10,641 1.34
22-Mar-2018 1.32 1.34 1.31 1.34 +0.02 +1.5% 29,648 1.33
21-Mar-2018 1.31 1.32 1.31 1.32 0.00 0.0% 12,993 1.31
20-Mar-2018 1.33 1.33 1.31 1.32 0.00 -0.1% 6,524 1.31
19-Mar-2018 1.33 1.33 1.31 1.32 -0.01 -0.8% 3,378 1.32
16-Mar-2018 1.33 1.33 1.31 1.33 +0.01 +1.1% 23,877 1.31
15-Mar-2018 1.31 1.33 1.30 1.32 +0.01 +0.5% 9,059 1.31
14-Mar-2018 1.30 1.32 1.30 1.31 +0.01 +0.6% 13,483 1.31
13-Mar-2018 1.30 1.32 1.30 1.30 0.00 0.0% 29,268 1.30
12-Mar-2018 1.31 1.32 1.30 1.30 -0.05 -3.7% 13,667 1.31
9-Mar-2018 1.31 1.35 1.30 1.35 +0.03 +2.3% 7,158 1.31
8-Mar-2018 1.30 1.33 1.30 1.32 +0.01 +0.8% 12,236 1.31
7-Mar-2018 1.32 1.35 1.31 1.31 0.00 0.0% 4,792 1.32
6-Mar-2018 1.36 1.36 1.31 1.31 -0.05 -3.7% 8,113 1.33
5-Mar-2018 1.32 1.38 1.32 1.36 +0.03 +2.3% 28,038 1.34
2-Mar-2018 1.33 1.34 1.33 1.33 0.00 0.0% 4,680 1.34
1-Mar-2018 1.33 1.34 1.32 1.33 0.00 +0.1% 4,879 1.33
28-Feb-2018 1.31 1.33 1.31 1.33 0.00 -0.1% 1,184 1.32
27-Feb-2018 1.31 1.34 1.31 1.33 +0.02 +1.5% 11,488 1.33
26-Feb-2018 1.34 1.34 1.31 1.31 -0.03 -2.2% 19,835 1.32
23-Feb-2018 1.35 1.35 1.34 1.34 +0.01 +0.8% 513 1.34
22-Feb-2018 1.32 1.34 1.32 1.33 -0.04 -2.9% 3,588 1.33
21-Feb-2018 1.34 1.37 1.34 1.37 +0.01 +0.7% 1,430 1.34
20-Feb-2018 1.39 1.39 1.36 1.36 0.00 0.0% 834 1.36
16-Feb-2018 1.36 1.37 1.31 1.36 +0.02 +1.5% 24,719 1.33
15-Feb-2018 1.37 1.37 1.34 1.34 -0.03 -2.2% 1,475 1.36
14-Feb-2018 1.33 1.37 1.33 1.37 +0.02 +1.6% 5,188 1.35
13-Feb-2018 1.38 1.38 1.33 1.35 -0.06 -4.4% 96,028 1.35
12-Feb-2018 1.40 1.46 1.39 1.41 +0.01 +0.7% 55,771 1.41
9-Feb-2018 1.40 1.42 1.39 1.40 -0.01 -0.7% 6,370 1.40
8-Feb-2018 1.44 1.44 1.41 1.41 0.00 0.0% 922 1.42
7-Feb-2018 1.40 1.43 1.40 1.41 +0.01 +0.7% 5,299 1.41
6-Feb-2018 1.40 1.43 1.39 1.40 -0.04 -2.8% 38,071 1.40
5-Feb-2018 1.46 1.49 1.41 1.44 -0.05 -3.4% 49,039 1.43
2-Feb-2018 1.50 1.51 1.44 1.49 -0.03 -2.0% 25,192 1.46
1-Feb-2018 1.46 1.52 1.45 1.52 +0.04 +2.7% 10,871 1.46
31-Jan-2018 1.50 1.55 1.45 1.48 +0.01 +0.7% 28,813 1.50
30-Jan-2018 1.47 1.49 1.46 1.47 +0.01 +0.7% 2,912 1.47
29-Jan-2018 1.50 1.50 1.46 1.46 -0.02 -1.4% 9,392 1.48
26-Jan-2018 1.48 1.48 1.45 1.48 +0.02 +1.4% 4,022 1.47
25-Jan-2018 1.48 1.49 1.45 1.46 0.00 0.0% 8,790 1.46
24-Jan-2018 1.47 1.50 1.45 1.46 -0.01 -0.7% 19,836 1.48
23-Jan-2018 1.46 1.54 1.46 1.47 +0.01 +0.7% 6,956 1.47
22-Jan-2018 1.44 1.50 1.43 1.46 -0.01 -0.7% 36,289 1.46
19-Jan-2018 1.47 1.57 1.45 1.47 0.00 0.0% 68,052 1.53
18-Jan-2018 1.47 1.47 1.43 1.47 +0.03 +2.1% 4,270 1.45
17-Jan-2018 1.48 1.50 1.42 1.44 -0.03 -2.0% 30,069 1.45
16-Jan-2018 1.50 1.50 1.46 1.47 -0.01 -0.7% 7,463 1.48
12-Jan-2018 1.49 1.52 1.43 1.48 0.00 0.0% 61,115 1.48
11-Jan-2018 1.49 1.50 1.46 1.48 +0.04 +2.8% 22,552 1.48
10-Jan-2018 1.44 1.48 1.44 1.44 -0.03 -2.0% 7,205 1.45
9-Jan-2018 1.44 1.49 1.44 1.47 -0.01 -0.7% 10,256 1.45
8-Jan-2018 1.49 1.49 1.42 1.48 +0.03 +2.1% 35,014 1.43
5-Jan-2018 1.43 1.45 1.42 1.45 +0.01 +0.7% 25,769 1.44
4-Jan-2018 1.44 1.48 1.42 1.44 -0.01 -0.7% 25,543 1.44
3-Jan-2018 1.47 1.50 1.43 1.45 -0.02 -1.4% 18,066 1.48
2-Jan-2018 1.48 1.57 1.42 1.47 0.00 0.0% 86,550 1.50
29-Dec-2017 1.43 1.55 1.42 1.47 +0.04 +2.8% 112,089 1.48
28-Dec-2017 1.44 1.45 1.42 1.43 -0.01 -1.0% 6,814 1.44
27-Dec-2017 1.41 1.46 1.41 1.44 0.00 +0.3% 14,956 1.43
26-Dec-2017 1.44 1.45 1.41 1.44 +0.01 +0.7% 35,289 1.42
22-Dec-2017 1.42 1.44 1.41 1.43 -0.01 -0.7% 18,562 1.43
21-Dec-2017 1.46 1.46 1.43 1.44 +0.01 +0.4% 12,929 1.44
20-Dec-2017 1.44 1.48 1.43 1.43 -0.03 -1.7% 20,945 1.45
19-Dec-2017 1.46 1.47 1.42 1.46 +0.02 +1.4% 17,272 1.45
18-Dec-2017 1.50 1.57 1.41 1.44 -0.10 -6.5% 120,366 1.45
15-Dec-2017 1.42 1.61 1.41 1.54 +0.06 +4.1% 272,794 1.46
14-Dec-2017 1.50 2.33 1.46 1.48 +0.04 +2.6% 1,875,643 1.85
13-Dec-2017 1.47 1.47 1.44 1.44 -0.04 -2.6% 815 1.45
12-Dec-2017 1.48 1.48 1.48 1.48 +0.05 +3.5% 202 1.47
11-Dec-2017 1.46 1.46 1.43 1.43 -0.04 -3.0% 6,532 1.44
8-Dec-2017 1.46 1.48 1.46 1.48 +0.02 +1.5% 895 1.47
7-Dec-2017 1.44 1.45 1.44 1.45 +0.01 +0.7% 1,946 1.45
6-Dec-2017 1.45 1.47 1.44 1.44 -0.04 -2.5% 1,254 1.45
5-Dec-2017 1.44 1.48 1.44 1.48 +0.03 +2.0% 3,163 1.45
4-Dec-2017 1.49 1.49 1.43 1.45 -0.04 -2.7% 5,216 1.44
1-Dec-2017 1.45 1.49 1.43 1.49 -0.01 -0.7% 2,012 1.44
30-Nov-2017 1.47 1.50 1.47 1.50 +0.02 +1.5% 895 1.48
29-Nov-2017 1.48 1.48 1.48 1.48 -0.02 -1.4% 350 1.48
28-Nov-2017 1.46 1.50 1.46 1.50 +0.03 +2.0% 1,980 1.48
27-Nov-2017 1.45 1.47 1.45 1.47 +0.01 +0.7% 6,245 1.47
24-Nov-2017 1.45 1.46 1.45 1.46 +0.01 +0.7% 625 1.45
22-Nov-2017 1.45 1.46 1.45 1.45 -0.01 -0.7% 13,562 1.46
21-Nov-2017 1.44 1.47 1.44 1.46 -0.02 -1.4% 6,869 1.45
20-Nov-2017 1.44 1.48 1.44 1.48 +0.04 +2.8% 13,354 1.45
17-Nov-2017 1.42 1.44 1.41 1.44 +0.02 +1.6% 4,209 1.41
16-Nov-2017 1.41 1.42 1.41 1.42 0.00 -0.1% 1,890 1.42
15-Nov-2017 1.42 1.42 1.40 1.42 -0.02 -1.5% 5,688 1.41
14-Nov-2017 1.42 1.44 1.42 1.44 +0.03 +2.1% 483 1.42
13-Nov-2017 1.40 1.41 1.40 1.41 -0.01 -0.7% 5,147 1.41
10-Nov-2017 1.40 1.44 1.40 1.42 +0.02 +1.1% 3,805 1.41
9-Nov-2017 1.40 1.41 1.40 1.40 0.00 +0.3% 3,758 1.41
8-Nov-2017 1.40 1.40 1.40 1.40 -0.01 -0.7% 713 1.40
7-Nov-2017 1.41 1.41 1.40 1.41 0.00 0.0% 6,832 1.40
6-Nov-2017 1.41 1.43 1.41 1.41 -0.04 -2.5% 4,471 1.42
3-Nov-2017 1.40 1.45 1.39 1.45 +0.02 +1.2% 5,228 1.40
2-Nov-2017 1.44 1.45 1.40 1.43 +0.01 +0.9% 3,921 1.42
1-Nov-2017 1.42 1.43 1.39 1.42 -0.04 -2.9% 13,149 1.41
31-Oct-2017 1.46 1.46 1.42 1.46 -0.01 -0.7% 8,315 1.44
30-Oct-2017 1.47 1.49 1.47 1.47 -0.01 -0.7% 29,806 1.47
27-Oct-2017 1.48 1.48 1.47 1.48 0.00 0.0% 4,058 1.47
26-Oct-2017 1.49 1.49 1.47 1.48 0.00 +0.1% 2,162 1.48
25-Oct-2017 1.48 1.48 1.48 1.48 0.00 +0.2% 870 1.48
24-Oct-2017 1.50 1.50 1.47 1.48 -0.01 -1.0% 14,588 1.47
23-Oct-2017 1.50 1.50 1.47 1.49 +0.01 +0.7% 1,749 1.49
20-Oct-2017 1.51 1.52 1.48 1.48 +0.01 +0.7% 4,745 1.50
19-Oct-2017 1.50 1.50 1.47 1.47 -0.04 -2.6% 13,273 1.50
18-Oct-2017 1.50 1.51 1.50 1.51 -0.01 -0.7% 4,913 1.51
17-Oct-2017 1.52 1.54 1.51 1.52 -0.01 -0.7% 17,904 1.51
16-Oct-2017 1.53 1.54 1.52 1.53 +0.01 +0.7% 7,171 1.53
13-Oct-2017 1.50 1.53 1.50 1.52 +0.02 +1.3% 5,048 1.51
12-Oct-2017 1.54 1.54 1.50 1.50 -0.02 -1.3% 11,561 1.53
11-Oct-2017 1.47 1.55 1.47 1.52 +0.03 +2.0% 27,594 1.51
10-Oct-2017 1.49 1.50 1.47 1.49 +0.01 +0.7% 23,000 1.49
9-Oct-2017 1.46 1.48 1.46 1.48 +0.01 +0.7% 5,408 1.47
6-Oct-2017 1.41 1.47 1.41 1.47 +0.02 +1.4% 3,255 1.42
5-Oct-2017 1.46 1.50 1.41 1.45 -0.03 -2.0% 24,963 1.47
4-Oct-2017 1.41 1.50 1.41 1.48 +0.08 +5.7% 23,815 1.44
3-Oct-2017 1.44 1.44 1.38 1.40 -0.06 -4.1% 11,699 1.40
2-Oct-2017 1.38 1.49 1.38 1.46 +0.08 +5.8% 7,430 1.39
29-Sep-2017 1.41 1.41 1.37 1.38 -0.03 -2.1% 13,692 1.40
28-Sep-2017 1.40 1.42 1.40 1.41 -0.01 -0.7% 5,725 1.41
27-Sep-2017 1.42 1.43 1.42 1.42 +0.02 +1.4% 10,225 1.42
26-Sep-2017 1.42 1.42 1.40 1.40 -0.02 -1.4% 8,329 1.40
25-Sep-2017 1.45 1.46 1.42 1.42 -0.03 -2.1% 1,127 1.44
22-Sep-2017 1.41 1.46 1.41 1.45 +0.03 +2.1% 1,714 1.44
21-Sep-2017 1.41 1.45 1.40 1.42 -0.01 -0.7% 4,118 1.42
20-Sep-2017 1.46 1.47 1.39 1.43 -0.02 -1.4% 17,185 1.41
19-Sep-2017 1.45 1.46 1.40 1.45 0.00 0.0% 5,172 1.43
18-Sep-2017 1.41 1.46 1.40 1.45 +0.05 +3.6% 4,447 1.42
15-Sep-2017 1.45 1.45 1.40 1.40 -0.03 -2.1% 12,610 1.43
14-Sep-2017 1.44 1.45 1.41 1.43 0.00 0.0% 4,290 1.44
13-Sep-2017 1.40 1.46 1.40 1.43 +0.01 +0.7% 16,329 1.42
12-Sep-2017 1.45 1.48 1.41 1.42 -0.06 -4.1% 16,848 1.44
11-Sep-2017 1.49 1.49 1.47 1.48 0.00 0.0% 17,100 1.48
8-Sep-2017 1.48 1.49 1.44 1.48 +0.01 +0.7% 4,324 1.47
7-Sep-2017 1.42 1.50 1.42 1.47 +0.04 +2.8% 3,870 1.45
6-Sep-2017 1.47 1.51 1.43 1.43 -0.04 -2.7% 13,163 1.47
5-Sep-2017 1.51 1.54 1.46 1.47 -0.02 -1.3% 11,649 1.48
1-Sep-2017 1.45 1.50 1.44 1.49 +0.04 +2.8% 5,979 1.48
31-Aug-2017 1.54 1.54 1.45 1.45 -0.05 -3.3% 10,358 1.50
30-Aug-2017 1.55 1.55 1.50 1.50 -0.04 -2.6% 30,987 1.52
29-Aug-2017 1.52 1.54 1.52 1.54 +0.03 +2.0% 8,008 1.53
28-Aug-2017 1.50 1.53 1.46 1.51 +0.04 +2.7% 15,601 1.51
25-Aug-2017 1.40 1.49 1.40 1.47 +0.14 +10.5% 36,946 1.43
24-Aug-2017 1.35 1.38 1.32 1.33 -0.02 -1.5% 12,180 1.34
23-Aug-2017 1.36 1.39 1.34 1.35 -0.03 -2.2% 22,124 1.35
22-Aug-2017 1.37 1.38 1.36 1.38 -0.02 -1.4% 8,177 1.37
21-Aug-2017 1.44 1.44 1.36 1.40 -0.04 -2.8% 41,606 1.39
18-Aug-2017 1.37 1.44 1.35 1.44 +0.06 +4.4% 2,622 1.37
17-Aug-2017 1.43 1.44 1.34 1.38 -0.03 -2.2% 59,756 1.38

Wait, Before You Leave...