Are Options Traders Bullish on AGTC?
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
Applied Genetic Technologies C

AGTC

4.15

-0.05

-1.2%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 4.20
Prev. Close: 4.20
Low/Hi: 4.05 - 4.30
52-Week: 3.25 - 5.75
Volumes
Equity: 101,109
90-Day Avg: 93,854
Option: 1
90-Day Avg: 27
Volatility
Todays Stock Vol: 54.9
20-Day (HV): 73.4
52-Week (HV): 67.2
30-Day IV: 65.5 -6.1
IV Pct Rank: 58% Moderate
Fundamental
Div. Yield:
Earnings: 13-Sep (Est.)
P/E Ratio:
Market Cap: 75.2 M
Short Int Pct: 0.0%
Pct Held By Inst.: 35.9%
Stock Info
Type: Common
Sector: Healthcare
Industry: Biotechnology

AGTC Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AGTC 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 4.20 4.30 4.05 4.15 -0.05 -1.2% 101,109 4.21 65.5 -8.5% 1 0.0% 100.0%
18-Jul-2018 4.15 4.30 4.15 4.20 +0.05 +1.2% 96,123 4.20 71.6 +4.9% 2 100.0% 0.0%
17-Jul-2018 3.85 4.20 3.83 4.15 +0.30 +7.8% 119,132 4.04 68.2 +16.0% 0 0.0% 0.0%
16-Jul-2018 4.00 4.00 3.80 3.85 -0.10 -2.5% 143,716 3.88 58.8 +22.0% 0 0.0% 0.0%
13-Jul-2018 4.10 4.10 3.95 3.95 -0.15 -3.7% 85,223 4.04 48.2 -35.5% 21 4.8% 95.2%
12-Jul-2018 4.10 4.20 4.10 4.10 -0.05 -1.2% 12,330 4.14 74.7 +9.9% 7 100.0% 0.0%
11-Jul-2018 4.15 4.30 4.10 4.15 0.00 0.0% 47,356 4.21 68.0 +4.2% 0 0.0% 0.0%
10-Jul-2018 4.35 4.45 4.10 4.15 -0.25 -5.7% 78,383 4.25 65.2 +11.1% 0 0.0% 0.0%
9-Jul-2018 4.20 4.45 4.20 4.40 +0.20 +4.8% 19,502 4.37 58.7 -10.8% 0 0.0% 0.0%
6-Jul-2018 4.30 4.35 4.20 4.20 -0.13 -2.9% 49,935 4.24 65.8 -6.6% 0 0.0% 0.0%
5-Jul-2018 4.35 4.45 4.25 4.32 +0.07 +1.8% 120,173 4.37 70.5 +4.1% 3 100.0% 0.0%
3-Jul-2018 3.85 4.30 3.80 4.25 +0.40 +10.4% 166,103 4.12 67.7 -16.7% 1 100.0% 0.0%
2-Jul-2018 3.70 3.90 3.70 3.85 +0.15 +4.1% 403,267 3.80 81.3 +83.5% 0 0.0% 0.0%
29-Jun-2018 3.90 3.95 3.70 3.70 -0.15 -3.9% 140,896 3.81 44.3 -51.2% 0 0.0% 0.0%
28-Jun-2018 3.90 4.00 3.85 3.85 -0.05 -1.3% 178,907 3.89 90.8 +45.5% 0 0.0% 0.0%
27-Jun-2018 4.25 4.25 3.90 3.90 -0.25 -6.0% 109,770 4.02 62.4 -12.1% 0 0.0% 0.0%
26-Jun-2018 4.05 4.25 4.05 4.15 +0.05 +1.2% 41,704 4.18 71.0 +44.4% 0 0.0% 0.0%
25-Jun-2018 4.35 4.35 4.10 4.10 -0.25 -5.7% 96,369 4.20 49.2 -32.2% 0 0.0% 0.0%
22-Jun-2018 4.35 4.50 4.25 4.35 -0.05 -1.1% 53,374 4.33 72.5 +0.1% 0 0.0% 0.0%
21-Jun-2018 4.60 4.60 4.35 4.40 -0.15 -3.3% 40,056 4.49 72.4 0.0% 1 100.0% 0.0%
20-Jun-2018 4.38 4.65 4.35 4.55 +0.20 +4.6% 97,709 4.56 72.4 +7.2% 15 100.0% 0.0%
19-Jun-2018 4.40 4.55 4.20 4.35 -0.05 -1.1% 84,807 4.35 67.6 +16.6% 26 100.0% 0.0%
18-Jun-2018 4.30 4.50 4.30 4.40 +0.10 +2.3% 64,305 4.44 57.9 -16.3% 5 0.0% 100.0%
15-Jun-2018 4.35 4.40 4.20 4.30 -0.05 -1.1% 97,163 4.27 69.2 +3.9% 0 0.0% 0.0%
14-Jun-2018 4.50 4.60 4.30 4.35 -0.15 -3.3% 82,012 4.39 66.7 -6.9% 85 100.0% 0.0%
13-Jun-2018 4.80 4.80 4.45 4.50 -0.22 -4.8% 81,124 4.57 71.6 +9.5% 5 100.0% 0.0%
12-Jun-2018 4.60 4.90 4.60 4.72 +0.17 +3.8% 43,916 4.74 65.3 -9.0% 15 100.0% 0.0%
11-Jun-2018 4.70 4.75 4.35 4.55 -0.20 -4.2% 131,216 4.50 71.8 +15.6% 0 0.0% 0.0%
8-Jun-2018 5.00 5.00 4.68 4.75 -0.15 -3.1% 45,156 4.78 62.2 +18.4% 0 0.0% 0.0%
7-Jun-2018 4.60 5.10 4.60 4.90 +0.30 +6.5% 154,682 4.91 52.5 -14.7% 46 100.0% 0.0%
6-Jun-2018 4.73 4.85 4.60 4.60 -0.05 -1.1% 58,283 4.77 61.5 +5.9% 42 100.0% 0.0%
5-Jun-2018 4.50 4.90 4.50 4.65 +0.10 +2.2% 98,034 4.69 58.1 -17.7% 3 100.0% 0.0%
4-Jun-2018 4.50 4.60 4.30 4.55 +0.15 +3.4% 85,599 4.45 70.6 -2.6% 5 100.0% 0.0%
1-Jun-2018 4.50 4.70 4.40 4.40 -0.10 -2.2% 255,795 4.55 72.5 +4.6% 125 100.0% 0.0%
31-May-2018 4.45 4.55 4.05 4.50 0.00 0.0% 236,552 4.33 69.3 +0.8% 2 100.0% 0.0%
30-May-2018 4.55 4.75 4.50 4.50 -0.05 -1.1% 97,246 4.57 68.7 +0.8% 2 0.0% 100.0%
29-May-2018 4.70 4.70 4.30 4.55 -0.07 -1.6% 126,842 4.47 68.2 -0.4% 0 0.0% 0.0%
25-May-2018 4.50 4.75 4.50 4.63 +0.13 +2.8% 150,553 4.65 68.4 +21.1% 30 0.0% 100.0%
24-May-2018 5.00 5.00 4.50 4.50 -0.75 -14.3% 296,776 4.80 56.5 -9.5% 10 0.0% 100.0%
23-May-2018 5.40 5.40 5.10 5.25 -0.10 -1.9% 62,576 5.26 62.5 +39.4% 0 0.0% 0.0%
22-May-2018 5.75 5.75 5.35 5.35 -0.30 -5.3% 60,413 5.61 44.8 -16.7% 2 0.0% 100.0%
21-May-2018 5.65 5.75 5.60 5.65 0.00 0.0% 61,404 5.66 53.8 +0.2% 26 100.0% 0.0%
18-May-2018 5.55 5.75 5.55 5.65 +0.15 +2.7% 33,747 5.63 53.7 -7.8% 27 100.0% 0.0%
17-May-2018 5.60 5.61 5.40 5.50 -0.10 -1.8% 70,862 5.54 58.2 -3.9% 1 100.0% 0.0%
16-May-2018 5.45 5.65 5.25 5.60 +0.17 +3.2% 56,642 5.47 60.6 +2.3% 18 88.9% 11.1%
15-May-2018 5.05 5.75 5.05 5.43 +0.38 +7.4% 199,401 5.45 59.2 +1.9% 79 49.4% 50.6%
14-May-2018 4.95 5.05 4.85 5.05 +0.15 +3.1% 48,918 4.99 58.1 -17.1% 3 100.0% 0.0%
11-May-2018 5.00 5.25 4.90 4.90 -0.15 -3.0% 56,579 5.06 70.1 +43.1% 9 100.0% 0.0%
10-May-2018 4.90 5.10 4.85 5.05 +0.25 +5.2% 39,582 5.01 48.9 -23.4% 59 100.0% 0.0%
9-May-2018 4.85 4.95 4.65 4.80 -0.05 -1.0% 94,109 4.79 63.9 +8.9% 60 100.0% 0.0%
8-May-2018 5.05 5.05 4.85 4.85 -0.20 -4.0% 41,138 4.93 58.7 +5.1% 10 50.0% 50.0%
7-May-2018 4.90 5.16 4.78 5.05 +0.20 +4.1% 70,190 4.96 55.8 -2.3% 36 100.0% 0.0%
4-May-2018 4.65 4.95 4.50 4.85 +0.15 +3.2% 44,912 4.73 57.2 -24.4% 0 0.0% 0.0%
3-May-2018 4.85 4.85 4.55 4.70 -0.15 -3.1% 34,066 4.63 75.6 +29.9% 0 0.0% 0.0%
2-May-2018 4.65 4.95 4.65 4.85 +0.20 +4.3% 32,691 4.85 58.2 -10.7% 4 100.0% 0.0%
1-May-2018 4.45 4.75 4.35 4.65 +0.08 +1.6% 56,458 4.52 65.2 -7.6% 10 100.0% 0.0%
30-Apr-2018 4.70 4.85 4.55 4.57 -0.15 -3.2% 76,952 4.66 70.6 -3.9% 1 100.0% 0.0%
27-Apr-2018 4.85 4.85 4.70 4.72 -0.08 -1.6% 41,741 4.73 73.4 -1.0% 0 0.0% 0.0%
26-Apr-2018 4.70 4.90 4.70 4.80 +0.10 +2.1% 39,381 4.84 74.1 -7.9% 32 78.1% 21.9%
25-Apr-2018 4.80 4.85 4.65 4.70 -0.15 -3.1% 49,634 4.76 80.5 +12.5% 9 100.0% 0.0%
24-Apr-2018 5.10 5.15 4.85 4.85 -0.25 -4.9% 87,351 4.99 71.6 +7.6% 180 100.0% 0.0%
23-Apr-2018 4.95 5.24 4.93 5.10 +0.10 +2.0% 75,837 5.07 66.5 -9.6% 23 100.0% 0.0%
20-Apr-2018 5.05 5.05 4.92 5.00 0.00 0.0% 51,509 4.99 73.6 -12.0% 22 40.9% 59.1%
19-Apr-2018 5.05 5.10 4.90 5.00 -0.05 -1.0% 79,002 5.00 83.6 +2.8% 71 85.9% 14.1%
18-Apr-2018 5.35 5.50 4.95 5.05 -0.20 -3.8% 194,435 5.16 81.3 +18.3% 22 95.5% 4.5%
17-Apr-2018 4.90 5.45 4.90 5.25 +0.35 +7.1% 276,688 5.29 68.7 -26.4% 164 93.3% 6.7%
16-Apr-2018 5.05 5.05 4.70 4.90 -0.15 -3.0% 103,522 4.88 93.3 +37.0% 66 97.0% 3.0%
13-Apr-2018 4.65 5.10 4.65 5.05 +0.45 +9.8% 256,115 4.92 68.1 -6.1% 145 88.3% 11.7%
12-Apr-2018 4.05 4.70 4.05 4.60 +0.60 +15.0% 220,667 4.41 72.5 -10.5% 18 44.4% 55.6%
11-Apr-2018 3.85 4.35 3.85 4.00 +0.15 +3.9% 132,198 4.12 81.0 +0.4% 7 100.0% 0.0%
10-Apr-2018 3.75 4.00 3.75 3.85 +0.15 +4.1% 62,844 3.90 80.7 -1.9% 4 100.0% 0.0%
9-Apr-2018 3.90 4.10 3.70 3.70 0.00 0.0% 63,990 3.82 82.3 +1.1% 0 0.0% 0.0%
6-Apr-2018 3.90 3.95 3.70 3.70 -0.25 -6.3% 96,476 3.75 81.4 +1.6% 31 3.2% 96.8%
5-Apr-2018 4.00 4.10 3.95 3.95 0.00 0.0% 45,711 4.04 80.1 +3.8% 0 0.0% 0.0%
4-Apr-2018 3.75 4.00 3.75 3.95 +0.20 +5.3% 29,366 3.88 77.2 -5.8% 0 0.0% 0.0%
3-Apr-2018 3.75 3.88 3.75 3.75 +0.05 +1.4% 39,916 3.82 82.0 -0.9% 11 0.0% 100.0%
2-Apr-2018 3.75 3.90 3.60 3.70 -0.15 -3.9% 125,868 3.74 82.8 +1.7% 11 0.0% 100.0%
29-Mar-2018 3.80 4.00 3.75 3.85 -0.10 -2.5% 61,032 3.88 81.4 +4.3% 10 100.0% 0.0%
28-Mar-2018 4.15 4.25 3.85 3.95 -0.20 -4.8% 90,828 3.99 78.0 +12.1% 5 0.0% 100.0%
27-Mar-2018 4.35 4.40 4.10 4.15 -0.20 -4.6% 32,279 4.20 69.6 +8.6% 0 0.0% 0.0%
26-Mar-2018 4.20 4.35 4.05 4.35 +0.15 +3.6% 68,677 4.14 64.1 -5.4% 9 0.0% 100.0%
23-Mar-2018 4.40 4.60 4.15 4.20 -0.25 -5.6% 67,988 4.31 67.7 +13.9% 0 0.0% 0.0%
22-Mar-2018 4.40 4.50 4.30 4.45 +0.07 +1.7% 50,715 4.38 59.4 -1.6% 15 100.0% 0.0%
21-Mar-2018 4.15 4.40 4.15 4.38 +0.22 +5.4% 34,245 4.34 60.4 -3.5% 0 0.0% 0.0%
20-Mar-2018 4.30 4.40 4.00 4.15 -0.10 -2.4% 109,615 4.20 62.6 +6.7% 1 100.0% 0.0%
19-Mar-2018 4.50 4.60 4.20 4.25 -0.35 -7.6% 80,545 4.35 58.6 +16.5% 8 100.0% 0.0%
16-Mar-2018 4.65 4.70 4.50 4.60 +0.05 +1.1% 60,843 4.61 50.3 +8.9% 4 100.0% 0.0%
15-Mar-2018 4.55 4.75 4.40 4.55 +0.10 +2.2% 88,035 4.60 46.2 -8.1% 5 40.0% 60.0%
14-Mar-2018 4.45 4.55 4.35 4.45 +0.05 +1.1% 56,672 4.44 50.3 -1.4% 0 0.0% 0.0%
13-Mar-2018 4.35 4.50 4.30 4.40 +0.10 +2.3% 25,347 4.38 51.0 -19.4% 4 0.0% 100.0%
12-Mar-2018 4.45 4.60 4.30 4.30 -0.20 -4.4% 117,022 4.42 63.3 +32.0% 0 0.0% 0.0%
9-Mar-2018 4.90 4.90 4.50 4.50 -0.35 -7.2% 103,296 4.65 48.0 -32.4% 0 0.0% 0.0%
8-Mar-2018 4.80 4.90 4.65 4.85 +0.10 +2.1% 106,092 4.82 71.0 +40.6% 0 0.0% 0.0%
7-Mar-2018 4.50 5.00 4.45 4.75 +0.30 +6.7% 287,806 4.81 50.5 -15.2% 0 0.0% 0.0%
6-Mar-2018 4.30 4.55 4.25 4.45 +0.22 +5.3% 125,719 4.41 59.5 -8.2% 9 66.7% 33.3%
5-Mar-2018 4.05 4.25 3.95 4.22 +0.17 +4.3% 242,694 4.08 64.9 0.0% 14 100.0% 0.0%
2-Mar-2018 3.90 4.10 3.90 4.05 +0.10 +2.5% 34,859 4.01 64.9 -2.6% 0 0.0% 0.0%
1-Mar-2018 3.90 3.95 3.75 3.95 +0.10 +2.6% 125,211 3.89 66.6 +26.8% 0 0.0% 0.0%
28-Feb-2018 3.65 3.90 3.60 3.85 +0.20 +5.5% 162,046 3.75 52.5 -17.7% 0 0.0% 0.0%
27-Feb-2018 3.75 3.80 3.65 3.65 -0.10 -2.7% 77,528 3.71 63.8 +10.2% 0 0.0% 0.0%
26-Feb-2018 3.80 3.90 3.70 3.75 0.00 0.0% 129,067 3.80 58.0 -13.3% 0 0.0% 0.0%
23-Feb-2018 3.85 3.95 3.75 3.75 -0.10 -2.6% 30,276 3.81 66.9 +11.6% 0 0.0% 0.0%
22-Feb-2018 3.70 3.90 3.70 3.85 +0.15 +4.1% 79,956 3.76 59.9 +3.8% 0 0.0% 0.0%
21-Feb-2018 3.70 3.85 3.70 3.70 -0.05 -1.3% 62,926 3.77 57.8 -6.2% 10 100.0% 0.0%
20-Feb-2018 3.75 3.80 3.70 3.75 0.00 0.0% 24,034 3.74 61.6 +8.0% 10 100.0% 0.0%
16-Feb-2018 3.80 3.85 3.75 3.75 -0.05 -1.3% 25,557 3.77 57.0 -14.5% 0 0.0% 0.0%
15-Feb-2018 3.80 3.90 3.75 3.80 0.00 0.0% 63,612 3.85 66.7 +2.6% 0 0.0% 0.0%
14-Feb-2018 3.75 3.90 3.70 3.80 0.00 0.0% 55,555 3.79 65.0 +14.7% 15 100.0% 0.0%
13-Feb-2018 3.90 3.95 3.70 3.80 -0.05 -1.3% 142,001 3.80 56.7 -17.9% 0 0.0% 0.0%
12-Feb-2018 3.90 3.95 3.75 3.85 -0.10 -2.5% 65,430 3.87 69.0 -0.6% 0 0.0% 0.0%
9-Feb-2018 4.05 4.25 3.85 3.95 -0.30 -7.1% 225,574 3.97 69.5 +0.7% 20 100.0% 0.0%
8-Feb-2018 4.35 4.50 4.15 4.25 0.00 0.0% 62,947 4.30 69.0 -0.7% 0 0.0% 0.0%
7-Feb-2018 4.10 4.35 4.10 4.25 +0.20 +4.9% 76,631 4.23 69.5 +2.5% 0 0.0% 0.0%
6-Feb-2018 3.90 4.25 3.80 4.05 0.00 0.0% 87,694 4.08 67.8 +6.3% 3 0.0% 100.0%
5-Feb-2018 4.30 4.38 4.00 4.05 -0.25 -5.8% 145,137 4.20 63.8 -5.7% 0 0.0% 0.0%
2-Feb-2018 4.50 4.50 4.30 4.30 -0.25 -5.5% 50,026 4.44 67.6 +13.7% 0 0.0% 0.0%
1-Feb-2018 4.90 4.90 4.35 4.55 -0.40 -8.1% 167,504 4.67 59.5 -12.1% 1 100.0% 0.0%
31-Jan-2018 5.20 5.51 4.80 4.95 -0.25 -4.8% 145,687 5.12 67.7 +21.1% 10 100.0% 0.0%
30-Jan-2018 5.35 5.43 4.90 5.20 0.00 0.0% 295,929 5.10 55.9 +26.4% 13 38.5% 61.5%
29-Jan-2018 4.65 5.20 4.65 5.20 +0.50 +10.6% 290,183 4.95 44.2 -25.4% 23 100.0% 0.0%
26-Jan-2018 4.80 4.85 4.65 4.70 0.00 0.0% 152,668 4.71 59.3 +57.4% 4 0.0% 100.0%
25-Jan-2018 4.30 4.70 4.30 4.70 +0.40 +9.3% 125,720 4.51 37.7 -6.9% 1 100.0% 0.0%
24-Jan-2018 4.25 4.40 4.20 4.30 +0.05 +1.2% 170,077 4.32 40.5 -4.4% 56 100.0% 0.0%
23-Jan-2018 4.15 4.25 4.10 4.25 +0.10 +2.4% 77,974 4.19 42.3 -28.7% 5 100.0% 0.0%
22-Jan-2018 4.10 4.20 4.10 4.15 +0.05 +1.2% 31,615 4.14 59.3 +33.7% 10 100.0% 0.0%
19-Jan-2018 3.95 4.15 3.95 4.10 +0.10 +2.5% 57,834 4.06 44.4 -18.8% 26 100.0% 0.0%
18-Jan-2018 4.00 4.05 3.90 4.00 +0.05 +1.3% 51,910 3.99 54.6 -4.5% 1 0.0% 100.0%
17-Jan-2018 4.10 4.14 3.95 3.95 -0.05 -1.2% 65,751 4.02 57.2 -2.2% 0 0.0% 0.0%
16-Jan-2018 4.15 4.25 4.00 4.00 -0.20 -4.8% 116,929 4.08 58.5 +30.1% 40 100.0% 0.0%
12-Jan-2018 4.25 4.40 4.20 4.20 -0.10 -2.3% 41,334 4.30 45.0 -21.1% 4 100.0% 0.0%
11-Jan-2018 4.30 4.35 4.25 4.30 0.00 0.0% 36,507 4.33 57.0 -4.4% 18 100.0% 0.0%
10-Jan-2018 4.20 4.35 4.05 4.30 +0.10 +2.4% 93,556 4.26 59.6 -14.8% 344 100.0% 0.0%
9-Jan-2018 4.35 4.45 4.20 4.20 -0.15 -3.4% 69,720 4.28 70.0 +23.7% 14 100.0% 0.0%
8-Jan-2018 4.30 4.50 4.20 4.35 +0.05 +1.2% 129,289 4.36 56.6 -17.7% 39 84.6% 15.4%
5-Jan-2018 4.15 4.40 4.15 4.30 +0.20 +4.9% 112,186 4.29 68.7 -4.3% 51 94.1% 5.9%
4-Jan-2018 3.95 4.10 3.95 4.10 +0.20 +5.1% 191,967 4.03 71.9 -4.1% 3 100.0% 0.0%
3-Jan-2018 3.80 4.05 3.80 3.90 +0.15 +4.0% 220,549 3.97 75.0 +5.3% 15 100.0% 0.0%
2-Jan-2018 3.60 3.80 3.55 3.75 +0.15 +4.2% 161,026 3.74 71.2 -7.5% 21 0.0% 100.0%
29-Dec-2017 3.65 3.75 3.60 3.60 -0.08 -2.0% 194,050 3.68 77.0 +6.4% 0 0.0% 0.0%
28-Dec-2017 3.70 3.75 3.65 3.67 -0.03 -0.7% 101,456 3.70 72.4 -1.6% 0 0.0% 0.0%
27-Dec-2017 3.60 3.75 3.60 3.70 +0.05 +1.4% 253,207 3.70 73.6 -5.2% 0 0.0% 0.0%
26-Dec-2017 3.55 3.70 3.55 3.65 +0.05 +1.4% 75,035 3.66 77.6 +3.1% 0 0.0% 0.0%
22-Dec-2017 3.65 3.75 3.55 3.60 -0.10 -2.7% 166,231 3.66 75.2 -4.0% 3 100.0% 0.0%
21-Dec-2017 3.60 3.71 3.55 3.70 +0.10 +2.8% 94,067 3.62 78.4 -0.8% 10 100.0% 0.0%
20-Dec-2017 3.75 3.75 3.55 3.60 -0.15 -4.0% 139,248 3.62 79.0 +2.3% 0 0.0% 0.0%
19-Dec-2017 3.65 3.80 3.55 3.75 +0.15 +4.2% 81,531 3.69 77.2 +5.9% 0 0.0% 0.0%
18-Dec-2017 3.55 3.65 3.45 3.60 +0.10 +2.9% 157,178 3.54 73.0 -5.5% 10 0.0% 100.0%
15-Dec-2017 3.60 3.65 3.50 3.50 -0.13 -3.4% 76,660 3.56 77.2 +3.0% 5 0.0% 100.0%
14-Dec-2017 3.55 3.70 3.50 3.63 +0.05 +1.4% 162,030 3.58 74.9 -0.7% 5 0.0% 100.0%
13-Dec-2017 3.55 3.69 3.50 3.58 -0.02 -0.7% 111,511 3.59 75.5 +18.6% 1 0.0% 100.0%
12-Dec-2017 3.80 3.80 3.60 3.60 -0.15 -4.0% 93,587 3.69 63.6 -9.8% 0 0.0% 0.0%
11-Dec-2017 3.85 3.85 3.75 3.75 -0.08 -2.0% 59,189 3.80 70.5 +15.7% 0 0.0% 0.0%
8-Dec-2017 3.85 4.00 3.80 3.83 -0.02 -0.6% 125,562 3.91 61.0 -9.9% 120 100.0% 0.0%
7-Dec-2017 3.90 3.95 3.75 3.85 -0.05 -1.3% 92,974 3.90 67.7 -1.4% 10 100.0% 0.0%
6-Dec-2017 3.85 3.95 3.80 3.90 +0.03 +0.6% 44,746 3.88 68.7 +16.5% 7 100.0% 0.0%
5-Dec-2017 3.76 3.90 3.75 3.88 +0.13 +3.3% 77,263 3.86 58.9 -23.6% 34 100.0% 0.0%
4-Dec-2017 3.85 3.90 3.75 3.75 -0.05 -1.3% 48,737 3.83 77.1 +18.0% 0 0.0% 0.0%
1-Dec-2017 3.70 3.95 3.70 3.80 +0.05 +1.3% 109,951 3.80 65.3 +11.6% 0 0.0% 0.0%
30-Nov-2017 3.90 4.00 3.75 3.75 -0.20 -5.1% 116,516 3.89 58.5 +1.6% 21 100.0% 0.0%
29-Nov-2017 3.95 4.07 3.85 3.95 -0.05 -1.2% 101,879 3.97 57.6 -7.7% 0 0.0% 0.0%
28-Nov-2017 3.95 4.00 3.85 4.00 +0.15 +3.9% 50,707 3.90 62.4 +14.9% 0 0.0% 0.0%
27-Nov-2017 4.05 4.05 3.85 3.85 -0.15 -3.8% 56,730 3.89 54.3 -10.6% 10 100.0% 0.0%
24-Nov-2017 3.85 4.00 3.81 4.00 +0.15 +3.9% 24,160 3.95 60.7 -4.8% 0 0.0% 0.0%
22-Nov-2017 3.80 4.00 3.75 3.85 +0.05 +1.3% 81,907 3.92 63.8 +1.5% 0 0.0% 0.0%
21-Nov-2017 3.85 4.00 3.80 3.80 0.00 0.0% 36,955 3.85 62.9 +1.0% 0 0.0% 0.0%
20-Nov-2017 4.00 4.00 3.75 3.80 -0.15 -3.8% 53,694 3.84 62.2 +15.1% 20 100.0% 0.0%
17-Nov-2017 3.80 4.00 3.80 3.95 +0.15 +3.9% 96,055 3.97 54.1 -3.0% 0 0.0% 0.0%
16-Nov-2017 3.80 3.90 3.78 3.80 0.00 0.0% 75,224 3.83 55.8 +8.4% 0 0.0% 0.0%
15-Nov-2017 3.75 3.85 3.71 3.80 -0.05 -1.3% 84,114 3.79 51.5 -19.1% 0 0.0% 0.0%
14-Nov-2017 3.75 3.85 3.65 3.85 +0.10 +2.7% 88,178 3.73 63.6 +1.1% 0 0.0% 0.0%
13-Nov-2017 3.75 3.85 3.60 3.75 -0.03 -0.7% 82,700 3.74 62.9 +0.1% 0 0.0% 0.0%
10-Nov-2017 3.70 3.80 3.60 3.78 +0.13 +3.4% 81,238 3.74 62.8 +1.1% 3 100.0% 0.0%
9-Nov-2017 3.60 3.85 3.55 3.65 +0.05 +1.4% 184,485 3.74 62.1 -12.3% 0 0.0% 0.0%
8-Nov-2017 3.30 3.85 3.30 3.60 +0.20 +5.9% 174,150 3.67 70.8 -16.9% 0 0.0% 0.0%
7-Nov-2017 3.45 3.50 3.25 3.40 -0.05 -1.4% 110,509 3.39 85.2 +23.3% 14 100.0% 0.0%
6-Nov-2017 3.45 3.50 3.35 3.45 +0.05 +1.5% 85,060 3.43 69.1 +9.9% 0 0.0% 0.0%
3-Nov-2017 3.40 3.55 3.40 3.40 -0.05 -1.4% 61,718 3.47 62.9 -2.7% 0 0.0% 0.0%
2-Nov-2017 3.50 3.55 3.45 3.45 -0.10 -2.8% 47,339 3.51 64.6 -4.0% 1 0.0% 100.0%
1-Nov-2017 3.40 3.55 3.25 3.55 +0.15 +4.4% 176,886 3.38 67.3 -29.8% 0 0.0% 0.0%
31-Oct-2017 3.70 3.75 3.40 3.40 -0.30 -8.1% 301,468 3.55 95.8 +54.4% 0 0.0% 0.0%
30-Oct-2017 3.70 3.85 3.70 3.70 -0.10 -2.6% 55,836 3.75 62.0 +12.0% 14 100.0% 0.0%
27-Oct-2017 3.80 3.90 3.70 3.80 0.00 0.0% 107,902 3.81 55.4 -23.7% 1 100.0% 0.0%
26-Oct-2017 3.75 3.85 3.70 3.80 0.00 0.0% 92,402 3.77 72.6 -0.8% 25 100.0% 0.0%
25-Oct-2017 3.90 3.95 3.75 3.80 -0.05 -1.3% 72,904 3.82 73.2 +21.2% 2 100.0% 0.0%
24-Oct-2017 3.85 3.90 3.75 3.85 0.00 0.0% 88,897 3.84 60.4 +2.1% 4 75.0% 25.0%
23-Oct-2017 4.00 4.10 3.85 3.85 -0.20 -4.9% 45,339 3.92 59.1 -9.3% 325 100.0% 0.0%
20-Oct-2017 3.85 4.10 3.75 4.05 +0.15 +3.8% 124,825 3.97 65.1 -6.6% 4 100.0% 0.0%
19-Oct-2017 3.90 3.95 3.80 3.90 -0.02 -0.6% 82,142 3.87 69.7 +3.1% 31 96.8% 3.2%
18-Oct-2017 3.90 4.00 3.80 3.92 +0.08 +1.9% 101,103 3.92 67.6 +32.6% 3 66.7% 33.3%
17-Oct-2017 3.75 3.95 3.70 3.85 +0.05 +1.3% 151,464 3.85 51.0 -16.1% 12 91.7% 8.3%
16-Oct-2017 3.90 3.90 3.70 3.80 -0.05 -1.3% 117,744 3.75 60.8 +1.2% 3 100.0% 0.0%
13-Oct-2017 3.95 4.10 3.80 3.85 -0.05 -1.3% 149,765 3.90 60.1 +5.6% 0 0.0% 0.0%
12-Oct-2017 3.75 4.00 3.75 3.90 +0.15 +4.0% 140,315 3.85 56.9 -3.6% 4 0.0% 100.0%
11-Oct-2017 3.85 4.00 3.75 3.75 -0.15 -3.8% 95,535 3.83 59.0 +17.5% 0 0.0% 0.0%
10-Oct-2017 4.05 4.10 3.80 3.90 -0.15 -3.7% 321,950 4.00 50.2 -14.0% 3 100.0% 0.0%
9-Oct-2017 4.05 4.10 3.95 4.05 +0.05 +1.3% 42,779 4.04 58.4 -0.5% 18 44.4% 55.6%
6-Oct-2017 4.05 4.20 4.00 4.00 0.00 0.0% 62,502 4.08 58.7 +16.9% 0 0.0% 0.0%
5-Oct-2017 4.10 4.25 3.95 4.00 -0.10 -2.4% 188,394 4.13 50.2 +15.0% 5 100.0% 0.0%
4-Oct-2017 4.20 4.25 4.10 4.10 -0.05 -1.2% 177,929 4.17 43.7 -22.9% 0 0.0% 0.0%
3-Oct-2017 4.15 4.20 4.05 4.15 +0.05 +1.2% 143,642 4.15 56.6 -14.7% 286 12.6% 87.4%
2-Oct-2017 4.00 4.15 3.95 4.10 +0.15 +3.8% 151,553 4.10 66.4 +42.6% 6 100.0% 0.0%
29-Sep-2017 3.75 4.10 3.72 3.95 +0.20 +5.3% 268,667 3.95 46.6 -16.9% 0 0.0% 0.0%
28-Sep-2017 3.75 3.80 3.70 3.75 +0.05 +1.4% 122,109 3.76 56.0 +1.6% 0 0.0% 0.0%
27-Sep-2017 3.70 3.85 3.62 3.70 +0.05 +1.4% 153,032 3.75 55.2 +1.3% 34 100.0% 0.0%
26-Sep-2017 3.70 3.70 3.55 3.65 0.00 0.0% 134,572 3.64 54.5 +16.5% 0 0.0% 0.0%
25-Sep-2017 3.70 3.80 3.65 3.65 0.00 0.0% 215,138 3.73 46.7 -33.7% 0 0.0% 0.0%
22-Sep-2017 3.60 3.65 3.60 3.65 +0.05 +1.4% 93,117 3.62 70.4 +2.1% 0 0.0% 0.0%
21-Sep-2017 3.65 3.65 3.55 3.60 -0.05 -1.4% 169,346 3.62 69.0 +20.7% 0 0.0% 0.0%
20-Sep-2017 3.70 3.75 3.65 3.65 -0.10 -2.7% 144,858 3.70 57.1 -20.4% 0 0.0% 0.0%
19-Sep-2017 3.85 3.89 3.65 3.75 0.00 0.0% 261,232 3.73 71.8 +2.7% 0 0.0% 0.0%
18-Sep-2017 3.70 3.90 3.65 3.75 +0.20 +5.6% 614,154 3.77 69.9 -3.2% 42 52.4% 47.6%
15-Sep-2017 3.75 3.75 3.50 3.55 -0.15 -4.1% 493,506 3.61 72.3 -12.9% 171 96.5% 3.5%
14-Sep-2017 4.10 4.10 3.70 3.70 -0.35 -8.6% 625,554 3.84 82.9 -7.1% 60 11.7% 88.3%
13-Sep-2017 4.55 4.56 3.95 4.05 -0.90 -18.2% 926,992 4.10 89.2 -5.2% 159 49.7% 50.3%
12-Sep-2017 4.80 5.10 4.65 4.95 +0.25 +5.3% 212,823 4.84 94.1 +27.7% 344 80.2% 19.8%
11-Sep-2017 4.70 4.80 4.60 4.70 +0.05 +1.1% 162,436 4.71 73.7 +7.0% 52 84.6% 15.4%
8-Sep-2017 4.70 4.80 4.53 4.65 -0.05 -1.1% 139,418 4.71 68.9 +12.0% 55 100.0% 0.0%
7-Sep-2017 4.70 4.70 4.63 4.70 +0.05 +1.1% 45,239 4.68 61.5 +3.0% 0 0.0% 0.0%
6-Sep-2017 4.55 4.72 4.50 4.65 +0.15 +3.3% 111,042 4.64 59.7 -21.2% 14 71.4% 28.6%
5-Sep-2017 4.75 4.80 4.45 4.50 -0.20 -4.3% 201,357 4.58 75.8 +12.9% 75 33.3% 66.7%
1-Sep-2017 4.55 4.70 4.55 4.70 +0.10 +2.2% 99,356 4.68 67.1 +6.1% 33 100.0% 0.0%
31-Aug-2017 4.60 4.65 4.55 4.60 +0.05 +1.1% 42,742 4.64 63.3 -7.8% 13 100.0% 0.0%
30-Aug-2017 4.55 4.60 4.50 4.55 0.00 0.0% 54,967 4.56 68.6 +22.6% 3 100.0% 0.0%
29-Aug-2017 4.50 4.65 4.50 4.55 +0.05 +1.1% 112,281 4.56 56.0 -13.4% 50 100.0% 0.0%
28-Aug-2017 4.65 4.65 4.50 4.50 -0.05 -1.1% 83,054 4.56 64.7 +41.7% 0 0.0% 0.0%
25-Aug-2017 4.65 4.72 4.50 4.55 -0.05 -1.1% 119,581 4.58 45.7 +5.3% 0 0.0% 0.0%
24-Aug-2017 4.60 4.65 4.55 4.60 0.00 0.0% 71,188 4.61 43.4 -18.9% 1 0.0% 100.0%
23-Aug-2017 4.55 4.63 4.55 4.60 -0.05 -1.1% 69,863 4.58 53.5 -10.5% 0 0.0% 0.0%
22-Aug-2017 4.65 4.75 4.59 4.65 +0.05 +1.1% 79,310 4.66 59.8 -6.2% 0 0.0% 0.0%
21-Aug-2017 4.75 4.80 4.55 4.60 -0.20 -4.2% 77,151 4.63 63.7 +42.2% 1 0.0% 100.0%
18-Aug-2017 5.30 5.30 4.75 4.80 -0.45 -8.6% 91,427 4.95 44.8 -3.7% 156 29.5% 70.5%
17-Aug-2017 5.10 5.30 4.95 5.25 +0.15 +2.9% 177,787 5.17 46.5 -22.8% 104 100.0% 0.0%
16-Aug-2017 5.05 5.30 5.00 5.10 +0.10 +2.0% 106,795 5.12 60.2 +32.9% 62 3.2% 96.8%
15-Aug-2017 5.15 5.18 5.00 5.00 -0.20 -3.8% 58,047 5.04 45.3 +4.1% 0 0.0% 0.0%
14-Aug-2017 5.00 5.30 5.00 5.20 +0.25 +5.1% 99,158 5.13 43.6 -19.2% 55 100.0% 0.0%
11-Aug-2017 5.00 5.15 4.95 4.95 -0.10 -2.0% 120,931 5.06 53.9 +21.7% 55 100.0% 0.0%
10-Aug-2017 5.00 5.10 4.90 5.05 +0.05 +1.0% 146,484 5.00 44.3 +0.7% 0 0.0% 0.0%
9-Aug-2017 4.90 5.10 4.85 5.00 +0.10 +2.0% 255,288 4.95 44.0 -13.4% 100 100.0% 0.0%
8-Aug-2017 5.00 5.05 4.85 4.90 -0.10 -2.0% 187,802 4.98 50.8 -8.3% 8 100.0% 0.0%
7-Aug-2017 4.85 5.05 4.80 5.00 0.00 0.0% 148,959 4.96 55.4 +1.5% 83 100.0% 0.0%
4-Aug-2017 4.55 5.05 4.55 5.00 +0.50 +11.1% 229,593 4.80 54.6 -3.4% 79 98.7% 1.3%
3-Aug-2017 4.60 4.60 4.50 4.50 -0.15 -3.2% 91,023 4.56 56.5 +10.6% 35 100.0% 0.0%
2-Aug-2017 4.65 4.75 4.50 4.65 +0.05 +1.1% 148,793 4.61 51.1 +18.6% 0 0.0% 0.0%
1-Aug-2017 4.75 4.75 4.50 4.60 -0.15 -3.2% 162,816 4.60 43.1 -9.4% 60 83.3% 16.7%
31-Jul-2017 4.75 4.80 4.63 4.75 +0.05 +1.1% 128,151 4.69 47.5 -19.2% 0 0.0% 0.0%
28-Jul-2017 4.75 4.75 4.65 4.70 -0.05 -1.1% 182,437 4.70 58.8 +29.9% 0 0.0% 0.0%
27-Jul-2017 5.05 5.10 4.75 4.75 -0.35 -6.9% 79,160 4.88 45.3 +10.9% 0 0.0% 0.0%
26-Jul-2017 5.00 5.15 4.90 5.10 +0.15 +3.0% 94,138 5.04 40.8 +4.0% 85 100.0% 0.0%
25-Jul-2017 5.05 5.20 4.94 4.95 -0.10 -2.0% 126,497 5.07 39.2 -10.3% 90 100.0% 0.0%
24-Jul-2017 4.75 5.05 4.70 5.05 +0.30 +6.3% 147,144 4.94 43.8 -19.1% 173 71.1% 28.9%
21-Jul-2017 4.65 4.90 4.65 4.75 +0.15 +3.3% 162,407 4.76 54.1 -19.6% 11 36.4% 63.6%
20-Jul-2017 4.95 5.09 4.60 4.60 -0.35 -7.1% 206,948 4.84 67.2 +40.2% 74 45.9% 54.1%
19-Jul-2017 4.60 5.00 4.60 4.95 +0.25 +5.3% 179,854 4.82 47.9 -11.0% 87 19.5% 80.5%

Wait, Before You Leave...