Apollo Senior Floating Rate Fu

AFT

16.08

-0.03

-0.2%

Please Login or Register

Login|Register FREE

Stock Price
Open: 16.11
Prev. Close: 16.11
Low/Hi: 16.08 - 16.13
52-Week: 16.06 - 18.69
Volumes
Equity: 55,002
90-Day Avg: 95,440
Volatility
Todays Stock Vol: 3.0
20-Day (HV): 8.6
52-Week (HV): 7.7
Fundamental
Dividend: 17-Jul $0.096
Div. Yield: 7.2%
Stock Info
Type: ClosedEndFund
Category: Fixed Income
Sub Category: Floating Rate

AFT Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AFT 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
13-Jul-2018 16.11 16.13 16.08 16.08 -0.03 -0.2% 55,002 16.10
12-Jul-2018 16.17 16.19 16.11 16.11 -0.02 -0.1% 60,603 16.14
11-Jul-2018 16.19 16.23 16.11 16.13 -0.06 -0.4% 47,834 16.18
10-Jul-2018 16.10 16.25 16.08 16.19 +0.11 +0.7% 156,533 16.15
9-Jul-2018 16.18 16.22 16.06 16.08 -0.08 -0.5% 178,388 16.12
6-Jul-2018 16.19 16.28 16.16 16.16 -0.01 -0.1% 79,518 16.22
5-Jul-2018 16.13 16.28 16.13 16.17 +0.09 +0.6% 97,355 16.21
3-Jul-2018 16.10 16.16 16.07 16.08 -0.02 -0.1% 113,008 16.12
2-Jul-2018 16.29 16.33 16.09 16.10 -0.23 -1.4% 253,968 16.17
29-Jun-2018 16.35 16.38 16.30 16.33 0.00 0.0% 106,765 16.34
28-Jun-2018 16.48 16.48 16.30 16.33 -0.18 -1.1% 101,548 16.37
27-Jun-2018 16.55 16.56 16.48 16.51 -0.01 -0.1% 106,498 16.53
26-Jun-2018 16.41 16.52 16.38 16.52 +0.11 +0.7% 102,946 16.46
25-Jun-2018 16.51 16.57 16.36 16.41 -0.09 -0.5% 167,126 16.42
22-Jun-2018 16.56 16.61 16.48 16.50 0.00 0.0% 54,855 16.54
21-Jun-2018 16.53 16.60 16.49 16.50 -0.04 -0.2% 60,185 16.51
20-Jun-2018 16.59 16.61 16.52 16.54 -0.07 -0.4% 48,289 16.57
19-Jun-2018 16.55 16.61 16.55 16.61 +0.06 +0.4% 23,099 16.58
18-Jun-2018 16.57 16.61 16.55 16.55 -0.08 -0.5% 41,577 16.58
15-Jun-2018 16.62 16.63 16.55 16.63 +0.10 +0.6% 85,165 16.60
14-Jun-2018 16.69 16.69 16.61 16.63 -0.09 -0.5% 78,198 16.65
13-Jun-2018 16.67 16.67 16.59 16.62 -0.02 -0.1% 103,461 16.64
12-Jun-2018 16.67 16.67 16.60 16.64 -0.02 -0.1% 26,173 16.63
11-Jun-2018 16.68 16.68 16.62 16.66 +0.02 +0.1% 36,494 16.66
8-Jun-2018 16.67 16.70 16.64 16.64 -0.03 -0.2% 40,401 16.68
7-Jun-2018 16.62 16.68 16.60 16.67 +0.03 +0.2% 62,506 16.64
6-Jun-2018 16.58 16.64 16.56 16.64 +0.06 +0.4% 44,964 16.60
5-Jun-2018 16.66 16.66 16.56 16.58 -0.04 -0.2% 71,997 16.59
4-Jun-2018 16.69 16.73 16.58 16.62 -0.08 -0.5% 82,078 16.65
1-Jun-2018 16.61 16.75 16.61 16.70 +0.12 +0.7% 93,537 16.68
31-May-2018 16.68 16.68 16.58 16.58 -0.10 -0.6% 55,822 16.63
30-May-2018 16.60 16.68 16.59 16.68 +0.15 +0.9% 75,199 16.62
29-May-2018 16.56 16.63 16.52 16.53 -0.02 -0.1% 63,955 16.55
25-May-2018 16.65 16.73 16.53 16.55 -0.16 -1.0% 97,086 16.62
24-May-2018 16.69 16.73 16.63 16.71 +0.05 +0.3% 60,288 16.69
23-May-2018 16.66 16.70 16.61 16.66 +0.01 +0.1% 61,155 16.65
22-May-2018 16.69 16.73 16.62 16.65 -0.02 -0.1% 117,339 16.67
21-May-2018 16.61 16.67 16.56 16.67 +0.12 +0.7% 87,525 16.63
18-May-2018 16.54 16.57 16.51 16.55 +0.04 +0.2% 87,359 16.53
17-May-2018 16.60 16.62 16.50 16.51 -0.08 -0.5% 88,005 16.54
16-May-2018 16.65 16.65 16.56 16.59 +0.03 +0.2% 95,003 16.61
15-May-2018 16.69 16.70 16.64 16.66 -0.10 -0.6% 80,783 16.67
14-May-2018 16.75 16.77 16.63 16.66 +0.01 +0.1% 122,055 16.70
11-May-2018 16.70 16.71 16.62 16.65 -0.04 -0.2% 116,342 16.67
10-May-2018 16.77 16.79 16.66 16.69 -0.08 -0.5% 102,389 16.71
9-May-2018 16.78 16.83 16.76 16.77 +0.01 +0.1% 101,623 16.80
8-May-2018 16.75 16.82 16.75 16.76 -0.02 -0.1% 71,896 16.78
7-May-2018 16.73 16.83 16.73 16.78 +0.03 +0.2% 70,351 16.77
4-May-2018 16.92 16.93 16.73 16.75 -0.24 -1.4% 93,015 16.81
3-May-2018 17.04 17.13 16.95 16.99 -0.12 -0.7% 92,596 17.03
2-May-2018 16.82 18.69 16.73 17.11 +0.24 +1.4% 336,176 17.22
1-May-2018 16.76 16.88 16.76 16.87 +0.10 +0.6% 81,714 16.82
30-Apr-2018 16.79 16.79 16.73 16.77 -0.03 -0.2% 96,961 16.77
27-Apr-2018 17.01 17.01 16.77 16.80 -0.17 -1.0% 142,411 16.89
26-Apr-2018 16.84 16.97 16.84 16.97 +0.16 +1.0% 114,106 16.92
25-Apr-2018 16.85 16.85 16.76 16.81 0.00 0.0% 50,918 16.80
24-Apr-2018 16.80 16.85 16.77 16.81 +0.06 +0.4% 80,435 16.82
23-Apr-2018 16.75 16.78 16.73 16.75 +0.03 +0.2% 59,944 16.76
20-Apr-2018 16.71 16.75 16.70 16.72 -0.03 -0.2% 83,294 16.73
19-Apr-2018 16.82 16.84 16.75 16.75 -0.09 -0.5% 74,279 16.80
18-Apr-2018 16.90 16.95 16.83 16.84 -0.11 -0.6% 89,407 16.89
17-Apr-2018 17.03 17.03 16.94 16.95 0.00 0.0% 68,209 16.99
16-Apr-2018 17.10 17.10 16.92 16.95 -0.12 -0.7% 103,346 16.97
13-Apr-2018 17.08 17.20 17.06 17.17 -0.07 -0.4% 85,368 17.12
12-Apr-2018 17.20 17.20 17.11 17.14 -0.01 -0.1% 73,841 17.15
11-Apr-2018 17.16 17.16 17.14 17.15 -0.02 -0.1% 52,383 17.15
10-Apr-2018 17.16 17.17 17.12 17.17 +0.08 +0.5% 48,013 17.16
9-Apr-2018 17.05 17.13 17.05 17.09 +0.02 +0.1% 82,597 17.09
6-Apr-2018 17.13 17.15 17.06 17.07 -0.09 -0.5% 70,126 17.12
5-Apr-2018 17.31 17.31 17.03 17.16 +0.11 +0.6% 111,791 17.13
4-Apr-2018 16.97 17.23 16.96 17.05 +0.09 +0.5% 162,267 17.07
3-Apr-2018 16.88 17.03 16.83 16.96 +0.10 +0.6% 173,456 16.93
2-Apr-2018 16.92 16.92 16.83 16.86 +0.03 +0.2% 181,039 16.86
29-Mar-2018 16.80 16.86 16.74 16.83 +0.06 +0.4% 274,356 16.80
28-Mar-2018 16.78 16.78 16.70 16.77 +0.05 +0.3% 199,151 16.75
27-Mar-2018 16.73 16.76 16.67 16.72 +0.04 +0.2% 233,852 16.72
26-Mar-2018 16.60 16.74 16.56 16.68 +0.18 +1.1% 278,991 16.69
23-Mar-2018 16.46 16.64 16.46 16.50 +0.06 +0.4% 148,801 16.54
22-Mar-2018 16.46 16.50 16.43 16.44 -0.06 -0.4% 134,741 16.46
21-Mar-2018 16.48 16.54 16.48 16.50 +0.01 +0.1% 50,713 16.51
20-Mar-2018 16.47 16.52 16.46 16.49 0.00 0.0% 59,362 16.49
19-Mar-2018 16.54 16.57 16.48 16.49 -0.07 -0.4% 40,084 16.52
16-Mar-2018 16.51 16.60 16.51 16.56 +0.03 +0.2% 46,553 16.56
15-Mar-2018 16.63 16.63 16.52 16.53 -0.05 -0.3% 38,919 16.56
14-Mar-2018 16.62 16.72 16.62 16.68 -0.03 -0.2% 81,628 16.66
13-Mar-2018 16.65 16.67 16.61 16.61 -0.04 -0.2% 54,196 16.65
12-Mar-2018 16.63 16.65 16.62 16.65 +0.02 +0.1% 37,417 16.64
9-Mar-2018 16.60 16.70 16.60 16.63 +0.07 +0.4% 68,934 16.64
8-Mar-2018 16.53 16.62 16.53 16.56 +0.04 +0.2% 68,303 16.58
7-Mar-2018 16.51 16.52 16.47 16.52 -0.02 -0.1% 49,326 16.50
6-Mar-2018 16.55 16.57 16.49 16.54 -0.04 -0.2% 37,307 16.54
5-Mar-2018 16.44 16.58 16.42 16.58 +0.13 +0.8% 41,042 16.46
2-Mar-2018 16.37 16.48 16.37 16.45 +0.06 +0.4% 66,353 16.44
1-Mar-2018 16.42 16.44 16.39 16.39 -0.04 -0.2% 56,343 16.42
28-Feb-2018 16.45 16.46 16.41 16.43 -0.02 -0.1% 62,414 16.44
27-Feb-2018 16.45 16.46 16.38 16.45 0.00 0.0% 58,877 16.43
26-Feb-2018 16.41 16.48 16.38 16.45 +0.02 +0.1% 224,649 16.42
23-Feb-2018 16.26 16.44 16.25 16.43 +0.21 +1.3% 165,851 16.39
22-Feb-2018 16.28 16.31 16.22 16.22 -0.05 -0.3% 70,155 16.27
21-Feb-2018 16.23 16.30 16.21 16.27 +0.05 +0.3% 60,963 16.26
20-Feb-2018 16.23 16.23 16.17 16.22 0.00 0.0% 18,107 16.20
16-Feb-2018 16.20 16.23 16.16 16.22 +0.04 +0.3% 39,713 16.20
15-Feb-2018 16.19 16.25 16.13 16.18 +0.02 +0.1% 68,474 16.20
14-Feb-2018 16.15 16.19 16.13 16.16 -0.02 -0.1% 58,300 16.16
13-Feb-2018 16.22 16.22 16.16 16.18 -0.01 -0.1% 26,783 16.18
12-Feb-2018 16.19 16.31 16.19 16.28 +0.03 +0.2% 58,467 16.26
9-Feb-2018 16.16 16.22 16.11 16.16 0.00 0.0% 105,214 16.17
8-Feb-2018 16.25 16.26 16.15 16.16 -0.10 -0.6% 42,835 16.19
7-Feb-2018 16.23 16.26 16.18 16.26 +0.06 +0.4% 84,979 16.22
6-Feb-2018 16.10 16.27 16.10 16.20 -0.06 -0.4% 81,075 16.22
5-Feb-2018 16.34 16.36 16.22 16.26 -0.07 -0.4% 64,959 16.30
2-Feb-2018 16.28 16.33 16.25 16.33 +0.03 +0.2% 65,881 16.29
1-Feb-2018 16.27 16.30 16.19 16.30 +0.08 +0.5% 49,640 16.26
31-Jan-2018 16.29 16.30 16.18 16.22 -0.04 -0.2% 78,605 16.23
30-Jan-2018 16.25 16.28 16.22 16.26 -0.01 -0.1% 51,616 16.26
29-Jan-2018 16.41 16.47 16.26 16.27 -0.13 -0.8% 91,530 16.35
26-Jan-2018 16.52 16.55 16.39 16.40 -0.12 -0.7% 98,160 16.46
25-Jan-2018 16.56 16.56 16.47 16.52 -0.03 -0.2% 83,007 16.51
24-Jan-2018 16.51 16.56 16.45 16.55 +0.08 +0.5% 114,681 16.52
23-Jan-2018 16.38 16.48 16.36 16.47 +0.13 +0.8% 129,313 16.41
22-Jan-2018 16.23 16.37 16.23 16.34 +0.18 +1.1% 155,478 16.32
19-Jan-2018 16.16 16.17 16.11 16.16 -0.01 -0.1% 65,934 16.13
18-Jan-2018 16.25 16.29 16.15 16.17 -0.06 -0.4% 81,287 16.20
17-Jan-2018 16.30 16.30 16.23 16.23 -0.05 -0.3% 65,554 16.25
16-Jan-2018 16.34 16.38 16.33 16.37 -0.08 -0.5% 68,722 16.37
12-Jan-2018 16.32 16.37 16.31 16.36 +0.05 +0.3% 43,910 16.34
11-Jan-2018 16.22 16.33 16.22 16.31 +0.08 +0.5% 48,717 16.31
10-Jan-2018 16.23 16.29 16.23 16.23 -0.01 -0.1% 35,055 16.25
9-Jan-2018 16.30 16.35 16.24 16.24 -0.07 -0.4% 104,863 16.29
8-Jan-2018 16.36 16.36 16.30 16.31 -0.02 -0.1% 24,116 16.31
5-Jan-2018 16.35 16.36 16.30 16.33 -0.01 -0.1% 37,193 16.33
4-Jan-2018 16.39 16.39 16.34 16.34 -0.03 -0.2% 32,843 16.37
3-Jan-2018 16.37 16.40 16.30 16.37 +0.03 +0.2% 96,979 16.35
2-Jan-2018 16.27 16.34 16.22 16.34 +0.12 +0.7% 73,556 16.29
29-Dec-2017 16.22 16.29 16.21 16.22 -0.03 -0.2% 109,643 16.26
28-Dec-2017 16.28 16.28 16.19 16.25 +0.03 +0.2% 70,417 16.22
27-Dec-2017 16.23 16.25 16.21 16.22 -0.02 -0.1% 63,660 16.24
26-Dec-2017 16.23 16.28 16.20 16.24 +0.05 +0.3% 59,331 16.24
22-Dec-2017 16.20 16.25 16.18 16.19 +0.05 +0.3% 78,417 16.21
21-Dec-2017 16.19 16.22 16.11 16.14 -0.13 -0.8% 119,343 16.15
20-Dec-2017 16.36 16.39 16.33 16.36 -0.12 -0.7% 99,561 16.37
19-Dec-2017 16.38 16.41 16.33 16.39 +0.02 +0.1% 76,122 16.36
18-Dec-2017 16.40 16.42 16.35 16.37 +0.02 +0.1% 86,710 16.36
15-Dec-2017 16.39 16.39 16.34 16.35 -0.05 -0.3% 53,344 16.37
14-Dec-2017 16.35 16.42 16.35 16.40 +0.04 +0.2% 76,398 16.38
13-Dec-2017 16.51 16.51 16.36 16.36 -0.12 -0.7% 75,854 16.42
12-Dec-2017 16.57 16.59 16.47 16.48 -0.04 -0.2% 60,931 16.51
11-Dec-2017 16.55 16.57 16.50 16.52 0.00 0.0% 68,040 16.52
8-Dec-2017 16.52 16.55 16.49 16.52 0.00 0.0% 59,487 16.52
7-Dec-2017 16.56 16.56 16.48 16.52 0.00 0.0% 67,735 16.51
6-Dec-2017 16.45 16.54 16.45 16.52 +0.07 +0.4% 85,976 16.50
5-Dec-2017 16.32 16.45 16.32 16.45 +0.08 +0.5% 80,449 16.39
4-Dec-2017 16.32 16.38 16.32 16.37 +0.09 +0.6% 49,698 16.35
1-Dec-2017 16.36 16.36 16.25 16.28 -0.05 -0.3% 67,083 16.28
30-Nov-2017 16.30 16.33 16.29 16.33 +0.02 +0.1% 79,379 16.30
29-Nov-2017 16.20 16.31 16.20 16.31 +0.08 +0.5% 106,641 16.24
28-Nov-2017 16.20 16.28 16.20 16.23 +0.01 +0.1% 75,723 16.24
27-Nov-2017 16.41 16.41 16.21 16.22 -0.16 -1.0% 62,038 16.28
24-Nov-2017 16.20 16.38 16.19 16.38 +0.19 +1.2% 31,612 16.32
22-Nov-2017 16.13 16.20 16.12 16.19 +0.04 +0.2% 47,054 16.17
21-Nov-2017 16.15 16.18 16.11 16.15 -0.02 -0.1% 86,585 16.15
20-Nov-2017 16.20 16.25 16.13 16.17 -0.02 -0.1% 91,548 16.18
17-Nov-2017 16.17 16.24 16.14 16.19 +0.01 +0.1% 74,086 16.21
16-Nov-2017 16.11 16.26 16.08 16.18 +0.10 +0.6% 85,908 16.20
15-Nov-2017 16.15 16.20 16.10 16.17 -0.09 -0.6% 106,181 16.14
14-Nov-2017 16.24 16.31 16.15 16.17 -0.07 -0.4% 88,483 16.23
13-Nov-2017 16.25 16.30 16.18 16.24 -0.03 -0.2% 110,869 16.25
10-Nov-2017 16.29 16.33 16.22 16.27 -0.04 -0.2% 79,695 16.29
9-Nov-2017 16.31 16.42 16.24 16.31 -0.12 -0.7% 126,665 16.34
8-Nov-2017 16.50 16.57 16.42 16.43 -0.11 -0.7% 71,245 16.46
7-Nov-2017 16.52 16.58 16.48 16.54 -0.01 -0.1% 96,371 16.52
6-Nov-2017 16.47 16.58 16.47 16.55 +0.04 +0.2% 83,375 16.53
3-Nov-2017 16.51 16.55 16.42 16.51 -0.02 -0.1% 61,441 16.49
2-Nov-2017 16.62 16.67 16.49 16.53 -0.14 -0.8% 75,482 16.57
1-Nov-2017 16.72 16.75 16.65 16.67 -0.01 -0.1% 56,845 16.71
31-Oct-2017 16.72 16.76 16.67 16.68 -0.07 -0.4% 54,323 16.69
30-Oct-2017 16.71 16.77 16.71 16.75 +0.07 +0.4% 37,726 16.74
27-Oct-2017 16.70 16.76 16.65 16.68 -0.03 -0.2% 67,304 16.69
26-Oct-2017 16.68 16.76 16.68 16.71 +0.01 +0.1% 62,944 16.73
25-Oct-2017 16.78 16.78 16.66 16.70 -0.06 -0.4% 70,809 16.72
24-Oct-2017 16.78 16.82 16.74 16.76 +0.03 +0.2% 84,882 16.80
23-Oct-2017 16.69 16.75 16.68 16.73 +0.04 +0.2% 36,310 16.72
20-Oct-2017 16.77 16.80 16.67 16.69 -0.07 -0.4% 44,064 16.70
19-Oct-2017 16.64 16.76 16.61 16.76 +0.12 +0.7% 93,490 16.70
18-Oct-2017 16.66 16.70 16.58 16.64 -0.03 -0.2% 55,058 16.63
17-Oct-2017 16.81 16.84 16.73 16.76 -0.15 -0.9% 46,488 16.77
16-Oct-2017 16.80 16.88 16.79 16.82 -0.03 -0.2% 58,540 16.84
13-Oct-2017 16.87 16.87 16.79 16.85 0.00 0.0% 37,758 16.83
12-Oct-2017 16.85 16.86 16.81 16.85 +0.03 +0.2% 93,940 16.84
11-Oct-2017 16.83 16.84 16.75 16.82 +0.03 +0.2% 78,244 16.79
10-Oct-2017 16.78 16.83 16.74 16.79 +0.04 +0.2% 44,423 16.79
9-Oct-2017 16.73 16.78 16.73 16.75 +0.01 +0.1% 37,653 16.75
6-Oct-2017 16.72 16.74 16.67 16.74 +0.04 +0.2% 63,979 16.70
5-Oct-2017 16.75 16.78 16.70 16.70 -0.04 -0.2% 57,050 16.73
4-Oct-2017 16.75 16.80 16.66 16.74 +0.01 +0.1% 95,949 16.71
3-Oct-2017 16.75 16.76 16.70 16.73 +0.01 +0.1% 90,131 16.73
2-Oct-2017 16.75 16.77 16.72 16.72 -0.03 -0.2% 44,945 16.74
29-Sep-2017 16.72 16.77 16.70 16.75 +0.05 +0.3% 58,863 16.74
28-Sep-2017 16.66 16.74 16.62 16.70 -0.01 -0.1% 102,314 16.65
27-Sep-2017 16.64 16.71 16.64 16.71 +0.08 +0.5% 29,802 16.67
26-Sep-2017 16.68 16.68 16.63 16.63 -0.07 -0.4% 36,282 16.65
25-Sep-2017 16.67 16.71 16.67 16.70 0.00 0.0% 61,623 16.69
22-Sep-2017 16.54 16.72 16.54 16.70 +0.18 +1.1% 39,883 16.64
21-Sep-2017 16.55 16.55 16.49 16.52 -0.04 -0.2% 55,802 16.51
20-Sep-2017 16.55 16.58 16.53 16.56 +0.01 +0.1% 48,919 16.56
19-Sep-2017 16.51 16.59 16.51 16.55 +0.02 +0.1% 59,122 16.57
18-Sep-2017 16.52 16.63 16.49 16.53 +0.01 +0.1% 75,605 16.55
15-Sep-2017 16.66 16.70 16.60 16.61 -0.16 -1.0% 83,891 16.65
14-Sep-2017 16.74 16.79 16.66 16.68 -0.10 -0.6% 63,015 16.71
13-Sep-2017 16.73 16.81 16.71 16.78 +0.01 +0.1% 63,841 16.78
12-Sep-2017 16.76 16.78 16.75 16.77 +0.03 +0.2% 36,254 16.77
11-Sep-2017 16.76 16.77 16.71 16.74 +0.05 +0.3% 31,697 16.75
8-Sep-2017 16.72 16.74 16.65 16.69 -0.05 -0.3% 84,167 16.68
7-Sep-2017 16.67 16.74 16.67 16.74 +0.08 +0.5% 48,079 16.71
6-Sep-2017 16.70 16.73 16.63 16.66 -0.04 -0.2% 88,557 16.66
5-Sep-2017 16.79 16.79 16.67 16.70 -0.11 -0.7% 57,330 16.71
1-Sep-2017 16.82 16.85 16.73 16.81 +0.02 +0.1% 43,319 16.79
31-Aug-2017 16.88 16.89 16.77 16.79 -0.07 -0.4% 49,899 16.80
30-Aug-2017 16.87 16.89 16.77 16.86 -0.04 -0.2% 50,538 16.83
29-Aug-2017 16.84 16.92 16.83 16.90 +0.03 +0.2% 69,453 16.89
28-Aug-2017 16.79 16.89 16.79 16.87 +0.09 +0.5% 50,236 16.83
25-Aug-2017 16.86 16.89 16.78 16.78 -0.10 -0.6% 55,538 16.83
24-Aug-2017 16.90 16.90 16.80 16.88 0.00 0.0% 39,699 16.86
23-Aug-2017 16.77 16.88 16.76 16.88 +0.11 +0.7% 62,567 16.83
22-Aug-2017 16.79 16.80 16.72 16.77 +0.02 +0.1% 45,441 16.75
21-Aug-2017 16.76 16.80 16.70 16.75 -0.03 -0.2% 50,944 16.75
18-Aug-2017 16.82 16.82 16.77 16.78 -0.02 -0.1% 31,414 16.80
17-Aug-2017 16.90 16.91 16.79 16.80 -0.11 -0.7% 49,364 16.86
16-Aug-2017 16.93 17.00 16.93 17.00 0.00 0.0% 65,183 16.98
15-Aug-2017 16.87 16.94 16.87 16.91 +0.01 +0.1% 52,186 16.91
14-Aug-2017 16.90 16.98 16.89 16.90 +0.01 +0.1% 42,550 16.94
11-Aug-2017 16.55 16.96 16.24 16.89 +0.17 +1.0% 185,969 16.71
10-Aug-2017 16.75 16.79 16.70 16.72 -0.15 -0.9% 62,664 16.76
9-Aug-2017 16.90 16.99 16.81 16.87 -0.05 -0.3% 39,514 16.90
8-Aug-2017 16.92 16.95 16.92 16.92 0.00 0.0% 40,047 16.93
7-Aug-2017 16.92 17.02 16.92 16.92 +0.01 +0.1% 37,838 16.96
4-Aug-2017 16.95 17.01 16.91 16.91 -0.04 -0.2% 45,344 16.97
3-Aug-2017 16.97 17.03 16.95 16.95 -0.01 -0.1% 28,114 16.98
2-Aug-2017 17.07 17.08 16.94 16.96 -0.09 -0.5% 37,468 17.01
1-Aug-2017 17.03 17.08 17.03 17.05 +0.03 +0.2% 35,715 17.06
31-Jul-2017 17.07 17.10 17.01 17.02 -0.05 -0.3% 39,719 17.06
28-Jul-2017 17.00 17.08 16.97 17.07 +0.09 +0.5% 34,119 17.05
27-Jul-2017 16.99 17.03 16.92 16.98 -0.03 -0.2% 48,973 16.98
26-Jul-2017 16.95 17.01 16.92 17.01 +0.09 +0.5% 30,942 16.97
25-Jul-2017 16.92 16.95 16.88 16.92 +0.01 +0.1% 42,730 16.91
24-Jul-2017 16.86 16.93 16.84 16.91 -0.02 -0.1% 78,030 16.89
21-Jul-2017 16.88 16.93 16.82 16.93 +0.07 +0.4% 75,655 16.87
20-Jul-2017 16.94 17.02 16.85 16.86 -0.09 -0.5% 55,531 16.92
19-Jul-2017 16.89 17.02 16.89 16.95 +0.06 +0.4% 37,707 16.96
18-Jul-2017 16.99 17.00 16.89 16.89 +0.01 +0.1% 37,652 16.95
17-Jul-2017 17.00 17.00 16.87 16.88 -0.08 -0.5% 59,363 16.94
14-Jul-2017 17.00 17.05 16.95 17.05 +0.03 +0.2% 43,988 16.98
13-Jul-2017 16.97 16.99 16.90 16.93 +0.03 +0.2% 32,270 16.94

Wait, Before You Leave...