Are Options Traders Bullish on AINV?
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
Apollo Investment - Closed End

AINV

5.49

-0.01

-0.2%

After Hours:

5.49

0.00

0.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

AINV Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AINV 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 5.51 5.54 5.45 5.49 -0.01 -0.2% 794,929 5.49 15.1 -7.6% 79 59.5% 40.5%
21-Sep-2018 5.47 5.53 5.45 5.50 +0.04 +0.7% 889,019 5.50 16.3 -3.6% 35 5.7% 94.3%
20-Sep-2018 5.60 5.64 5.55 5.61 -0.11 -2.0% 1,131,575 5.60 16.9 +2.6% 412 89.1% 10.9%
19-Sep-2018 5.53 5.58 5.51 5.57 +0.06 +1.1% 859,765 5.56 16.5 -8.1% 30 0.0% 100.0%
18-Sep-2018 5.50 5.55 5.48 5.51 0.00 0.0% 1,000,471 5.52 18.0 +12.5% 52 13.5% 86.5%
17-Sep-2018 5.44 5.51 5.42 5.51 +0.07 +1.3% 1,076,990 5.48 16.0 -11.0% 1,017 4.3% 95.7%
14-Sep-2018 5.48 5.49 5.42 5.44 -0.03 -0.5% 689,363 5.44 18.0 +11.9% 121 95.0% 5.0%
13-Sep-2018 5.56 5.59 5.47 5.47 -0.07 -1.3% 749,036 5.49 16.0 +6.8% 86 76.7% 23.3%
12-Sep-2018 5.50 5.55 5.46 5.54 +0.05 +0.9% 627,148 5.52 15.0 +5.0% 40 0.0% 100.0%
11-Sep-2018 5.50 5.50 5.46 5.49 +0.01 +0.2% 615,336 5.48 14.3 -19.9% 0 0.0% 0.0%
10-Sep-2018 5.49 5.51 5.46 5.48 +0.01 +0.2% 483,733 5.49 17.9 +8.3% 40 15.0% 85.0%
7-Sep-2018 5.52 5.53 5.44 5.47 -0.05 -0.9% 1,076,162 5.47 16.5 -7.4% 24 62.5% 37.5%
6-Sep-2018 5.59 5.59 5.48 5.52 -0.07 -1.3% 1,009,797 5.52 17.8 +35.0% 38 94.7% 5.3%
5-Sep-2018 5.51 5.59 5.45 5.59 +0.08 +1.5% 1,451,058 5.51 13.2 -7.3% 62 0.0% 100.0%
4-Sep-2018 5.53 5.57 5.51 5.51 -0.03 -0.5% 420,099 5.53 14.2 -1.0% 47 95.7% 4.3%
31-Aug-2018 5.53 5.55 5.51 5.54 +0.01 +0.2% 753,256 5.52 14.4 -19.2% 20 100.0% 0.0%
30-Aug-2018 5.56 5.57 5.53 5.53 -0.04 -0.7% 782,851 5.54 17.8 -0.7% 188 85.1% 14.9%
29-Aug-2018 5.54 5.61 5.53 5.57 +0.02 +0.4% 1,014,735 5.57 17.9 +6.8% 34 38.2% 61.8%
28-Aug-2018 5.73 5.73 5.52 5.55 -0.16 -2.8% 1,773,145 5.58 16.8 +6.9% 155 13.5% 86.5%
27-Aug-2018 5.65 5.72 5.65 5.71 +0.10 +1.8% 1,249,973 5.69 15.7 -6.0% 44 0.0% 100.0%
24-Aug-2018 5.65 5.67 5.61 5.61 -0.04 -0.7% 979,095 5.64 16.7 +9.9% 33 75.8% 24.2%
23-Aug-2018 5.71 5.73 5.62 5.65 -0.10 -1.7% 1,005,222 5.66 15.2 -8.9% 275 93.8% 6.2%
22-Aug-2018 5.71 5.75 5.67 5.75 +0.04 +0.7% 574,265 5.72 16.7 +3.5% 254 8.3% 91.7%
21-Aug-2018 5.66 5.72 5.65 5.71 +0.07 +1.2% 630,764 5.69 16.1 +22.4% 0 0.0% 0.0%
20-Aug-2018 5.68 5.71 5.62 5.64 -0.05 -0.9% 951,082 5.65 13.2 +95.0% 419 0.7% 99.3%
17-Aug-2018 5.69 5.72 5.67 5.69 -0.01 -0.2% 660,454 5.69 6.8 -55.5% 60 63.3% 36.7%
16-Aug-2018 5.68 5.75 5.68 5.70 +0.05 +0.9% 845,520 5.71 15.2 -10.2% 29 31.0% 69.0%
15-Aug-2018 5.68 5.70 5.64 5.65 -0.03 -0.5% 778,051 5.66 16.9 -4.5% 30 86.7% 13.3%
14-Aug-2018 5.71 5.74 5.67 5.68 -0.06 -1.0% 893,746 5.69 17.7 +54.6% 8 50.0% 50.0%
13-Aug-2018 5.79 5.80 5.73 5.74 -0.03 -0.5% 596,162 5.75 11.4 -37.0% 18 11.1% 88.9%
10-Aug-2018 5.73 5.80 5.72 5.77 0.00 0.0% 710,151 5.76 18.2 +9.6% 19 5.3% 94.7%
9-Aug-2018 5.94 5.94 5.71 5.77 -0.16 -2.7% 1,151,803 5.79 16.6 +19.8% 148 91.2% 8.8%
8-Aug-2018 5.88 5.94 5.87 5.93 +0.05 +0.9% 448,473 5.91 13.8 -13.5% 194 100.0% 0.0%
7-Aug-2018 5.91 5.92 5.88 5.88 -0.03 -0.5% 271,021 5.90 16.0 -9.2% 12 16.7% 83.3%
6-Aug-2018 5.92 5.92 5.88 5.91 0.00 0.0% 437,610 5.90 17.6 +23.5% 1 100.0% 0.0%
3-Aug-2018 5.91 5.93 5.87 5.91 +0.01 +0.2% 409,542 5.91 14.3 -8.8% 82 100.0% 0.0%
2-Aug-2018 5.93 5.94 5.89 5.90 -0.02 -0.3% 498,166 5.92 15.7 -8.9% 1 100.0% 0.0%
1-Aug-2018 5.95 5.95 5.88 5.92 -0.03 -0.5% 498,346 5.91 17.2 +5.5% 9 33.3% 66.7%
31-Jul-2018 6.00 6.00 5.90 5.95 -0.01 -0.2% 704,670 5.93 16.3 +11.1% 28 32.1% 67.9%
30-Jul-2018 5.95 5.97 5.90 5.96 +0.01 +0.2% 558,791 5.94 14.7 -24.4% 61 96.7% 3.3%
27-Jul-2018 5.93 5.99 5.90 5.95 +0.01 +0.2% 902,829 5.95 19.4 +31.6% 198 99.0% 1.0%
26-Jul-2018 5.90 5.96 5.88 5.94 +0.04 +0.7% 631,282 5.91 14.7 +53.6% 112 100.0% 0.0%
25-Jul-2018 5.89 5.91 5.83 5.90 +0.04 +0.7% 502,424 5.87 9.6 -30.7% 50 60.0% 40.0%
24-Jul-2018 5.90 5.90 5.80 5.86 +0.01 +0.2% 661,743 5.84 13.9 +33.6% 1 0.0% 100.0%
23-Jul-2018 5.90 5.94 5.83 5.85 -0.02 -0.3% 592,011 5.87 10.4 -42.2% 345 12.8% 87.2%
20-Jul-2018 5.87 5.94 5.85 5.87 +0.02 +0.3% 566,272 5.90 17.9 +13.6% 201 69.7% 30.3%
19-Jul-2018 5.96 5.98 5.84 5.85 -0.11 -1.8% 603,203 5.92 15.8 -4.0% 28 82.1% 17.9%
18-Jul-2018 5.81 5.96 5.80 5.96 +0.16 +2.8% 1,261,886 5.90 16.5 +72.3% 416 100.0% 0.0%
17-Jul-2018 5.72 5.82 5.70 5.80 +0.08 +1.4% 987,517 5.79 9.6 -39.9% 22 54.5% 45.5%
16-Jul-2018 5.68 5.72 5.66 5.72 +0.04 +0.7% 548,072 5.69 15.9 +3.6% 11 45.5% 54.5%
13-Jul-2018 5.67 5.72 5.67 5.68 0.00 0.0% 597,255 5.69 15.4 +0.2% 0 0.0% 0.0%
12-Jul-2018 5.70 5.71 5.66 5.68 -0.01 -0.2% 580,300 5.68 15.3 -7.3% 22 4.5% 95.5%
11-Jul-2018 5.66 5.71 5.65 5.69 +0.02 +0.4% 447,511 5.68 16.5 -0.2% 2 100.0% 0.0%
10-Jul-2018 5.70 5.72 5.63 5.67 -0.04 -0.7% 577,394 5.66 16.5 +0.1% 218 100.0% 0.0%
9-Jul-2018 5.67 5.76 5.67 5.71 +0.07 +1.2% 923,440 5.73 16.5 +1.0% 7 100.0% 0.0%
6-Jul-2018 5.62 5.70 5.60 5.64 -0.01 -0.2% 826,175 5.65 16.4 +0.6% 136 83.8% 16.2%
5-Jul-2018 5.67 5.67 5.60 5.65 -0.01 -0.2% 445,712 5.63 16.3 +17.6% 1 0.0% 100.0%
3-Jul-2018 5.59 5.69 5.59 5.66 +0.09 +1.6% 369,039 5.66 13.8 -12.6% 87 100.0% 0.0%
2-Jul-2018 5.58 5.59 5.54 5.57 0.00 0.0% 389,416 5.57 15.8 +10.4% 23 100.0% 0.0%
29-Jun-2018 5.54 5.60 5.51 5.57 +0.06 +1.1% 688,568 5.57 14.3 -8.9% 58 43.1% 56.9%
28-Jun-2018 5.53 5.56 5.50 5.51 -0.01 -0.2% 670,120 5.53 15.7 +8.8% 34 67.6% 32.4%
27-Jun-2018 5.53 5.57 5.52 5.52 -0.01 -0.2% 730,358 5.55 14.5 -8.7% 105 100.0% 0.0%
26-Jun-2018 5.53 5.55 5.50 5.53 +0.01 +0.2% 668,342 5.52 15.8 -0.6% 66 81.8% 18.2%
25-Jun-2018 5.55 5.60 5.51 5.52 -0.04 -0.7% 960,617 5.54 15.9 -0.1% 55 72.7% 27.3%
22-Jun-2018 5.58 5.63 5.55 5.56 +0.01 +0.2% 1,044,731 5.59 15.9 +9.2% 164 82.3% 17.7%
21-Jun-2018 5.62 5.64 5.55 5.55 -0.06 -1.1% 613,760 5.58 14.6 -13.1% 39 28.2% 71.8%
20-Jun-2018 5.60 5.67 5.60 5.61 +0.03 +0.5% 558,943 5.62 16.8 +13.2% 159 37.1% 62.9%
19-Jun-2018 5.77 5.80 5.72 5.73 -0.17 -3.0% 1,148,836 5.76 14.8 +11.1% 87 96.6% 3.4%
18-Jun-2018 5.74 5.78 5.72 5.75 +0.03 +0.5% 673,644 5.76 13.4 +9.4% 412 87.9% 12.1%
15-Jun-2018 5.72 5.74 5.71 5.72 -0.02 -0.3% 569,775 5.73 12.2 -16.9% 263 3.0% 97.0%
14-Jun-2018 5.72 5.74 5.72 5.74 +0.03 +0.5% 447,050 5.73 14.7 +25.6% 5 0.0% 100.0%
13-Jun-2018 5.75 5.76 5.71 5.71 -0.04 -0.7% 349,366 5.73 11.7 -32.9% 42 69.0% 31.0%
12-Jun-2018 5.74 5.76 5.73 5.75 +0.01 +0.2% 474,394 5.74 17.4 -2.2% 14 57.1% 42.9%
11-Jun-2018 5.79 5.79 5.71 5.74 -0.06 -1.0% 964,338 5.74 17.8 +13.7% 13 100.0% 0.0%
8-Jun-2018 5.77 5.85 5.77 5.80 +0.01 +0.2% 484,692 5.81 15.7 +2.4% 78 100.0% 0.0%
7-Jun-2018 5.75 5.80 5.75 5.79 +0.03 +0.4% 405,230 5.79 15.3 +17.7% 614 70.4% 29.6%
6-Jun-2018 5.73 5.77 5.73 5.76 +0.03 +0.4% 411,980 5.75 13.0 -1.6% 5 100.0% 0.0%
5-Jun-2018 5.75 5.77 5.72 5.74 -0.03 -0.5% 503,076 5.74 13.2 -5.8% 70 0.0% 100.0%
4-Jun-2018 5.75 5.77 5.72 5.77 +0.03 +0.5% 626,112 5.75 14.0 -13.7% 120 45.8% 54.2%
1-Jun-2018 5.70 5.75 5.68 5.74 +0.05 +0.9% 758,323 5.71 16.3 +18.8% 129 3.9% 96.1%
31-May-2018 5.74 5.75 5.68 5.69 -0.05 -0.9% 753,272 5.70 13.7 -18.8% 164 63.4% 36.6%
30-May-2018 5.77 5.77 5.73 5.74 -0.02 -0.3% 632,910 5.75 16.8 -11.9% 25 40.0% 60.0%
29-May-2018 5.72 5.76 5.68 5.76 +0.03 +0.5% 820,461 5.73 19.1 +9.3% 185 11.9% 88.1%
25-May-2018 5.69 5.75 5.65 5.73 +0.02 +0.4% 737,578 5.71 17.5 -12.1% 34 0.0% 100.0%
24-May-2018 5.72 5.73 5.64 5.71 -0.02 -0.3% 877,003 5.69 19.9 +3.1% 728 0.0% 100.0%
23-May-2018 5.66 5.74 5.62 5.73 +0.05 +0.9% 930,210 5.69 19.3 +19.6% 109 87.2% 12.8%
22-May-2018 5.53 5.72 5.53 5.68 +0.13 +2.3% 1,280,623 5.66 16.2 +0.1% 206 4.4% 95.6%
21-May-2018 5.60 5.62 5.54 5.55 -0.10 -1.8% 1,843,010 5.58 16.1 +17.5% 374 99.5% 0.5%
18-May-2018 5.64 5.73 5.56 5.65 +0.01 +0.2% 1,542,410 5.62 13.7 -35.6% 70 85.7% 14.3%
17-May-2018 5.59 5.64 5.59 5.64 +0.05 +0.9% 550,444 5.62 21.3 +55.0% 521 98.5% 1.5%
16-May-2018 5.57 5.60 5.56 5.59 +0.01 +0.2% 422,032 5.58 13.8 -14.9% 60 51.7% 48.3%
15-May-2018 5.60 5.60 5.56 5.58 -0.01 -0.2% 461,585 5.58 16.2 +13.3% 11 100.0% 0.0%
14-May-2018 5.48 5.59 5.46 5.59 +0.11 +2.0% 914,458 5.55 14.3 -3.4% 63 46.0% 54.0%
11-May-2018 5.47 5.48 5.43 5.48 0.00 0.0% 693,421 5.46 14.8 +11.3% 10 0.0% 100.0%
10-May-2018 5.44 5.48 5.43 5.48 +0.05 +0.9% 537,498 5.46 13.3 -6.5% 89 58.4% 41.6%
9-May-2018 5.43 5.45 5.41 5.43 +0.01 +0.2% 385,691 5.43 14.2 +3.5% 2 100.0% 0.0%
8-May-2018 5.40 5.45 5.39 5.42 +0.02 +0.4% 456,227 5.41 13.7 -15.4% 77 22.1% 77.9%
7-May-2018 5.40 5.42 5.38 5.40 +0.01 +0.2% 501,192 5.40 16.2 +15.9% 36 83.3% 16.7%
4-May-2018 5.34 5.41 5.32 5.39 +0.05 +0.9% 914,141 5.36 14.0 -8.6% 102 99.0% 1.0%
3-May-2018 5.33 5.37 5.33 5.34 0.00 0.0% 326,087 5.34 15.3 +5.8% 51 60.8% 39.2%
2-May-2018 5.37 5.38 5.34 5.34 -0.02 -0.4% 340,982 5.36 14.5 -15.3% 47 36.2% 63.8%
1-May-2018 5.36 5.39 5.34 5.36 -0.01 -0.2% 374,056 5.36 17.1 +16.4% 118 0.0% 100.0%
30-Apr-2018 5.39 5.44 5.35 5.37 0.00 0.0% 707,209 5.38 14.7 -4.0% 56 64.3% 35.7%
27-Apr-2018 5.34 5.39 5.32 5.37 +0.03 +0.6% 355,197 5.37 15.3 +4.7% 25 20.0% 80.0%
26-Apr-2018 5.33 5.35 5.32 5.34 0.00 0.0% 387,685 5.34 14.6 -18.1% 16 62.5% 37.5%
25-Apr-2018 5.34 5.36 5.32 5.34 0.00 0.0% 309,766 5.34 17.8 -4.4% 20 100.0% 0.0%
24-Apr-2018 5.39 5.39 5.33 5.34 -0.05 -0.9% 526,300 5.35 18.6 +17.0% 33 51.5% 48.5%
23-Apr-2018 5.44 5.44 5.37 5.39 -0.03 -0.6% 366,731 5.40 15.9 +3.6% 0 0.0% 0.0%
20-Apr-2018 5.46 5.46 5.39 5.42 -0.03 -0.5% 357,259 5.42 15.4 +15.9% 74 21.6% 78.4%
19-Apr-2018 5.48 5.50 5.43 5.45 -0.04 -0.8% 399,070 5.46 13.3 -14.3% 41 97.6% 2.4%
18-Apr-2018 5.48 5.50 5.47 5.49 +0.02 +0.5% 386,585 5.49 15.5 +0.5% 2 100.0% 0.0%
17-Apr-2018 5.45 5.48 5.43 5.47 0.00 -0.1% 492,135 5.46 15.4 -9.9% 19 47.4% 52.6%
16-Apr-2018 5.44 5.47 5.41 5.47 +0.06 +1.1% 450,641 5.45 17.1 -11.4% 8 100.0% 0.0%
13-Apr-2018 5.42 5.47 5.41 5.41 -0.01 -0.2% 1,029,845 5.44 19.3 +22.4% 84 100.0% 0.0%
12-Apr-2018 5.45 5.48 5.40 5.42 +0.01 +0.2% 1,082,307 5.45 15.8 -16.4% 392 0.5% 99.5%
11-Apr-2018 5.42 5.47 5.40 5.41 -0.03 -0.6% 634,413 5.43 18.9 -29.3% 33 54.5% 45.5%
10-Apr-2018 5.44 5.48 5.40 5.44 +0.03 +0.6% 853,905 5.44 26.7 +9.3% 1 100.0% 0.0%
9-Apr-2018 5.37 5.45 5.34 5.41 +0.05 +0.9% 824,558 5.40 24.4 +2.9% 46 89.1% 10.9%
6-Apr-2018 5.39 5.44 5.32 5.36 -0.06 -1.1% 829,119 5.37 23.7 +10.4% 30 100.0% 0.0%
5-Apr-2018 5.36 5.43 5.32 5.42 +0.12 +2.3% 922,935 5.39 21.5 +1.0% 15 100.0% 0.0%
4-Apr-2018 5.26 5.32 5.24 5.30 +0.02 +0.4% 701,676 5.30 21.3 -2.4% 0 0.0% 0.0%
3-Apr-2018 5.29 5.32 5.25 5.28 -0.01 -0.2% 806,454 5.28 21.8 -0.8% 9 88.9% 11.1%
2-Apr-2018 5.24 5.30 5.18 5.29 +0.07 +1.3% 1,496,424 5.24 22.0 -13.8% 40 95.0% 5.0%
29-Mar-2018 5.23 5.28 5.20 5.22 +0.02 +0.4% 1,724,851 5.24 25.5 +25.8% 1 0.0% 100.0%
28-Mar-2018 5.28 5.28 5.19 5.20 -0.09 -1.6% 1,374,368 5.23 20.3 +4.8% 3 0.0% 100.0%
27-Mar-2018 5.37 5.39 5.25 5.28 -0.09 -1.6% 1,758,354 5.30 19.3 +2.4% 183 30.1% 69.9%
26-Mar-2018 5.40 5.43 5.33 5.37 +0.03 +0.6% 1,006,206 5.37 18.9 +2.6% 167 82.0% 18.0%
23-Mar-2018 5.63 5.64 5.45 5.49 -0.27 -4.8% 1,499,473 5.52 18.4 +15.6% 262 84.7% 15.3%
22-Mar-2018 5.45 5.69 5.45 5.61 +0.17 +3.1% 2,519,149 5.60 15.9 -9.7% 93 52.7% 47.3%
21-Mar-2018 5.43 5.47 5.42 5.44 +0.01 +0.2% 519,687 5.45 17.6 +28.2% 15 0.0% 100.0%
20-Mar-2018 5.49 5.50 5.43 5.43 -0.05 -0.9% 676,638 5.46 13.7 -25.3% 331 45.3% 54.7%
19-Mar-2018 5.49 5.51 5.46 5.48 0.00 0.0% 923,384 5.48 18.4 0.0% 112 100.0% 0.0%
16-Mar-2018 5.45 5.53 5.41 5.48 +0.06 +1.1% 1,389,457 5.49 18.4 -18.8% 204 45.6% 54.4%
15-Mar-2018 5.56 5.56 5.40 5.42 -0.13 -2.3% 1,091,488 5.44 22.7 +1.5% 467 5.8% 94.2%
14-Mar-2018 5.53 5.56 5.50 5.55 +0.05 +0.9% 769,559 5.53 22.3 -7.7% 28 100.0% 0.0%
13-Mar-2018 5.50 5.51 5.47 5.50 +0.01 +0.2% 876,658 5.49 24.2 +7.9% 953 0.5% 99.5%
12-Mar-2018 5.42 5.49 5.40 5.49 +0.10 +1.9% 1,286,927 5.45 22.4 -2.1% 242 44.2% 55.8%
9-Mar-2018 5.38 5.41 5.34 5.39 +0.03 +0.6% 950,708 5.37 22.9 +3.1% 4 0.0% 100.0%
8-Mar-2018 5.39 5.42 5.35 5.36 +0.01 +0.2% 714,986 5.38 22.2 +3.6% 50 2.0% 98.0%
7-Mar-2018 5.39 5.41 5.34 5.35 -0.06 -1.1% 552,131 5.36 21.4 -4.7% 80 100.0% 0.0%
6-Mar-2018 5.39 5.41 5.34 5.41 +0.01 +0.2% 593,141 5.37 22.5 +6.2% 188 0.0% 100.0%
5-Mar-2018 5.33 5.41 5.29 5.40 +0.06 +1.1% 965,667 5.35 21.2 -9.0% 0 0.0% 0.0%
2-Mar-2018 5.30 5.34 5.26 5.34 +0.03 +0.6% 644,806 5.30 23.3 -16.7% 55 69.1% 30.9%
1-Mar-2018 5.25 5.34 5.24 5.31 +0.07 +1.3% 829,376 5.29 27.9 +47.2% 183 66.7% 33.3%
28-Feb-2018 5.34 5.39 5.24 5.24 -0.08 -1.5% 799,121 5.30 19.0 +32.6% 145 3.4% 96.6%
27-Feb-2018 5.38 5.41 5.31 5.32 -0.06 -1.1% 659,508 5.36 14.3 -2.8% 10 0.0% 100.0%
26-Feb-2018 5.36 5.40 5.36 5.38 0.00 0.0% 636,105 5.38 14.7 -2.9% 11 72.7% 27.3%
23-Feb-2018 5.40 5.41 5.36 5.38 0.00 0.0% 583,638 5.38 15.2 -13.9% 22 54.5% 45.5%
22-Feb-2018 5.38 5.42 5.37 5.38 0.00 0.0% 464,757 5.39 17.6 -6.5% 39 51.3% 48.7%
21-Feb-2018 5.41 5.44 5.37 5.38 -0.03 -0.6% 534,713 5.40 18.8 +0.8% 27 25.9% 74.1%
20-Feb-2018 5.44 5.48 5.39 5.41 -0.09 -1.6% 609,767 5.42 18.6 +1.1% 73 100.0% 0.0%
16-Feb-2018 5.41 5.50 5.41 5.50 +0.09 +1.7% 708,156 5.47 18.4 +2.6% 1 100.0% 0.0%
15-Feb-2018 5.47 5.48 5.38 5.41 -0.05 -0.9% 910,698 5.42 18.0 -3.7% 0 0.0% 0.0%
14-Feb-2018 5.49 5.51 5.41 5.46 -0.02 -0.4% 875,958 5.45 18.7 +1.7% 10 70.0% 30.0%
13-Feb-2018 5.39 5.49 5.39 5.48 +0.09 +1.7% 549,426 5.46 18.4 0.0% 47 70.2% 29.8%
12-Feb-2018 5.36 5.44 5.32 5.39 +0.09 +1.7% 1,431,923 5.39 18.4 -31.1% 104 23.1% 76.9%
9-Feb-2018 5.52 5.56 5.30 5.30 -0.18 -3.3% 2,198,072 5.39 26.7 +46.5% 266 64.3% 35.7%
8-Feb-2018 5.63 5.64 5.48 5.48 +0.06 +1.1% 1,820,339 5.52 18.2 -1.0% 6 66.7% 33.3%
7-Feb-2018 5.55 5.59 5.40 5.42 -0.02 -0.4% 1,201,144 5.46 18.4 +1.2% 18 83.3% 16.7%
6-Feb-2018 5.35 5.49 5.32 5.44 +0.03 +0.6% 1,457,320 5.42 18.2 +5.1% 126 92.1% 7.9%
5-Feb-2018 5.65 5.67 5.35 5.41 -0.27 -4.8% 1,960,323 5.49 17.3 +4.0% 407 9.8% 90.2%
2-Feb-2018 5.77 5.80 5.68 5.68 -0.14 -2.4% 976,622 5.72 16.6 +1.1% 45 55.6% 44.4%
1-Feb-2018 5.75 5.82 5.73 5.82 +0.07 +1.2% 684,906 5.79 16.4 +19.2% 39 69.2% 30.8%
31-Jan-2018 5.72 5.80 5.70 5.75 +0.04 +0.7% 1,316,364 5.75 13.8 -16.1% 27 59.3% 40.7%
30-Jan-2018 5.71 5.78 5.70 5.71 -0.06 -1.0% 1,116,730 5.73 16.4 +23.2% 2 0.0% 100.0%
29-Jan-2018 5.80 5.81 5.75 5.77 -0.03 -0.5% 718,665 5.78 13.3 +1.1% 21 0.0% 100.0%
26-Jan-2018 5.81 5.81 5.77 5.80 0.00 0.0% 655,014 5.79 13.2 -8.9% 105 100.0% 0.0%
25-Jan-2018 5.82 5.82 5.77 5.80 -0.01 -0.2% 885,152 5.80 14.5 +37.8% 419 1.2% 98.8%
24-Jan-2018 5.80 5.83 5.79 5.81 +0.01 +0.2% 550,171 5.80 10.5 +0.1% 0 0.0% 0.0%
23-Jan-2018 5.80 5.82 5.78 5.80 +0.02 +0.3% 528,511 5.80 10.5 -0.4% 11 100.0% 0.0%
22-Jan-2018 5.78 5.80 5.77 5.78 0.00 0.0% 792,559 5.78 10.5 -31.6% 80 0.0% 100.0%
19-Jan-2018 5.74 5.80 5.72 5.78 +0.04 +0.7% 693,224 5.76 15.4 -2.2% 1 100.0% 0.0%
18-Jan-2018 5.77 5.78 5.71 5.74 -0.03 -0.5% 650,666 5.73 15.8 -10.5% 1 0.0% 100.0%
17-Jan-2018 5.75 5.78 5.71 5.77 +0.02 +0.3% 753,685 5.74 17.6 +19.4% 9 44.4% 55.6%
16-Jan-2018 5.84 5.85 5.72 5.75 -0.05 -0.9% 802,828 5.78 14.7 +22.5% 70 85.7% 14.3%
12-Jan-2018 5.77 5.81 5.75 5.80 +0.03 +0.5% 687,986 5.78 12.0 -16.0% 14 28.6% 71.4%
11-Jan-2018 5.69 5.78 5.66 5.77 +0.10 +1.8% 833,510 5.72 14.3 -15.2% 5 100.0% 0.0%
10-Jan-2018 5.70 5.72 5.66 5.67 -0.05 -0.9% 955,912 5.69 16.9 +32.5% 30 100.0% 0.0%
9-Jan-2018 5.75 5.78 5.71 5.72 -0.03 -0.5% 816,040 5.74 12.7 -14.9% 23 73.9% 26.1%
8-Jan-2018 5.73 5.77 5.73 5.75 +0.01 +0.2% 1,334,924 5.76 15.0 -12.3% 0 0.0% 0.0%
5-Jan-2018 5.75 5.76 5.72 5.74 +0.02 +0.3% 1,194,980 5.74 17.1 +12.8% 0 0.0% 0.0%
4-Jan-2018 5.73 5.77 5.71 5.72 +0.02 +0.4% 940,986 5.74 15.1 -12.5% 31 58.1% 41.9%
3-Jan-2018 5.74 5.78 5.68 5.70 -0.04 -0.7% 1,163,976 5.72 17.3 -1.4% 0 0.0% 0.0%
2-Jan-2018 5.74 5.74 5.66 5.74 +0.08 +1.4% 1,117,046 5.70 17.5 +27.7% 4 0.0% 100.0%
29-Dec-2017 5.70 5.74 5.66 5.66 -0.04 -0.7% 1,311,084 5.68 13.7 -20.8% 136 86.8% 13.2%
28-Dec-2017 5.64 5.74 5.63 5.70 +0.05 +0.9% 1,803,085 5.67 17.3 +13.1% 186 83.3% 16.7%
27-Dec-2017 5.67 5.68 5.60 5.65 -0.01 -0.2% 2,457,292 5.64 15.3 +35.9% 37 29.7% 70.3%
26-Dec-2017 5.70 5.73 5.66 5.66 -0.06 -1.0% 1,194,172 5.68 11.3 +6.5% 7 0.0% 100.0%
22-Dec-2017 5.76 5.78 5.69 5.72 -0.06 -1.0% 1,375,464 5.72 10.6 -32.1% 2 0.0% 100.0%
21-Dec-2017 5.79 5.81 5.76 5.78 0.00 0.0% 876,257 5.79 15.6 +41.8% 40 100.0% 0.0%
20-Dec-2017 5.76 5.81 5.72 5.78 +0.02 +0.3% 1,584,894 5.77 11.0 -1.2% 73 76.7% 23.3%
19-Dec-2017 5.95 5.98 5.90 5.91 -0.17 -2.9% 1,176,649 5.92 11.1 -2.3% 1 100.0% 0.0%
18-Dec-2017 5.88 5.99 5.88 5.93 +0.08 +1.4% 1,338,792 5.95 11.4 +60.7% 206 79.6% 20.4%
15-Dec-2017 5.92 5.97 5.84 5.85 -0.07 -1.2% 4,762,580 5.90 7.1 -33.0% 120 74.2% 25.8%
14-Dec-2017 5.91 5.92 5.88 5.92 +0.02 +0.3% 835,357 5.90 10.6 +9.0% 81 0.0% 100.0%
13-Dec-2017 5.93 5.95 5.87 5.90 -0.01 -0.2% 832,685 5.91 9.7 -15.7% 64 62.5% 37.5%
12-Dec-2017 5.95 5.97 5.91 5.91 -0.03 -0.5% 764,134 5.93 11.5 -13.6% 80 0.0% 100.0%
11-Dec-2017 5.88 5.95 5.87 5.94 +0.07 +1.2% 1,361,131 5.92 13.3 +3.8% 50 40.0% 60.0%
8-Dec-2017 5.89 5.90 5.85 5.87 0.00 0.0% 1,240,370 5.87 12.8 -11.8% 0 0.0% 0.0%
7-Dec-2017 5.88 5.92 5.87 5.87 +0.01 +0.2% 770,493 5.89 14.6 +10.0% 173 100.0% 0.0%
6-Dec-2017 5.93 5.93 5.86 5.86 -0.09 -1.5% 979,195 5.89 13.2 -14.8% 202 12.9% 87.1%
5-Dec-2017 5.98 5.98 5.92 5.95 0.00 0.0% 1,035,274 5.94 15.5 +22.5% 38 0.0% 100.0%
4-Dec-2017 5.95 5.99 5.92 5.95 +0.04 +0.7% 1,130,627 5.95 12.7 -20.5% 54 74.1% 25.9%
1-Dec-2017 6.01 6.03 5.90 5.91 -0.10 -1.7% 1,252,259 5.96 16.0 +18.0% 74 24.3% 75.7%
30-Nov-2017 6.05 6.06 5.99 6.01 -0.03 -0.5% 1,240,578 6.02 13.5 -21.0% 37 0.0% 100.0%
29-Nov-2017 6.05 6.09 6.04 6.04 -0.01 -0.2% 908,282 6.06 17.1 +5.5% 75 86.7% 13.3%
28-Nov-2017 6.05 6.07 6.00 6.05 -0.01 -0.2% 710,621 6.03 16.2 -4.9% 173 42.2% 57.8%
27-Nov-2017 6.08 6.09 6.05 6.06 -0.01 -0.2% 457,396 6.06 17.1 +14.6% 15 66.7% 33.3%
24-Nov-2017 6.10 6.10 6.04 6.07 0.00 0.0% 404,730 6.06 14.9 +10.3% 66 80.3% 19.7%
22-Nov-2017 6.04 6.08 6.03 6.07 +0.02 +0.3% 465,298 6.05 13.5 -11.7% 21 100.0% 0.0%
21-Nov-2017 6.06 6.08 6.03 6.05 +0.01 +0.2% 594,207 6.06 15.3 -18.0% 45 55.6% 44.4%
20-Nov-2017 6.06 6.11 6.02 6.04 -0.03 -0.5% 843,646 6.05 18.6 +27.7% 136 83.1% 16.9%
17-Nov-2017 6.08 6.12 6.02 6.07 -0.03 -0.5% 580,948 6.06 14.6 -13.8% 192 100.0% 0.0%
16-Nov-2017 6.05 6.12 6.03 6.10 +0.07 +1.2% 749,395 6.09 16.9 -3.9% 18 55.6% 44.4%
15-Nov-2017 6.05 6.06 5.98 6.03 -0.04 -0.7% 654,510 6.01 17.6 +4.2% 162 85.8% 14.2%
14-Nov-2017 6.07 6.09 6.03 6.07 -0.01 -0.2% 405,465 6.05 16.9 +3.2% 70 100.0% 0.0%
13-Nov-2017 6.06 6.08 6.01 6.08 +0.02 +0.3% 733,412 6.04 16.4 0.0% 110 54.5% 45.5%
10-Nov-2017 6.11 6.13 6.05 6.06 -0.05 -0.8% 729,293 6.08 16.4 +2.6% 110 9.1% 90.9%
9-Nov-2017 6.13 6.18 6.10 6.11 -0.06 -1.0% 696,349 6.13 16.0 -6.1% 4 100.0% 0.0%
8-Nov-2017 6.13 6.17 6.12 6.17 +0.03 +0.5% 742,631 6.15 17.0 +0.4% 367 99.2% 0.8%
7-Nov-2017 6.13 6.15 6.09 6.14 +0.08 +1.3% 983,716 6.13 16.9 -5.1% 100 0.0% 100.0%
6-Nov-2017 6.10 6.10 6.01 6.06 -0.03 -0.5% 955,662 6.05 17.8 -0.5% 24 41.7% 58.3%
3-Nov-2017 5.90 6.14 5.82 6.09 +0.22 +3.7% 1,595,373 6.03 17.9 +6.5% 302 49.3% 50.7%
2-Nov-2017 5.90 5.95 5.85 5.87 -0.04 -0.7% 1,357,115 5.88 16.8 -1.8% 44 31.8% 68.2%
1-Nov-2017 5.92 5.96 5.90 5.91 -0.01 -0.2% 567,917 5.92 17.1 -7.8% 14 0.0% 100.0%
31-Oct-2017 5.96 6.00 5.91 5.92 -0.01 -0.2% 1,015,733 5.95 18.6 +6.3% 39 51.3% 48.7%
30-Oct-2017 5.95 6.03 5.93 5.93 -0.03 -0.5% 983,028 5.97 17.5 -1.2% 66 69.7% 30.3%
27-Oct-2017 5.94 5.99 5.93 5.96 +0.03 +0.5% 712,208 5.96 17.7 +1.8% 25 96.0% 4.0%
26-Oct-2017 5.96 6.01 5.91 5.93 -0.03 -0.5% 1,037,213 5.94 17.4 -11.8% 101 0.0% 100.0%
25-Oct-2017 6.01 6.04 5.94 5.96 -0.06 -1.0% 1,120,812 5.97 19.7 +2.0% 168 21.4% 78.6%
24-Oct-2017 6.11 6.11 6.01 6.02 -0.09 -1.5% 1,188,980 6.03 19.3 +13.3% 261 65.1% 34.9%
23-Oct-2017 6.01 6.12 5.99 6.11 +0.10 +1.7% 872,984 6.08 17.1 -8.4% 487 11.1% 88.9%
20-Oct-2017 6.04 6.10 6.01 6.01 -0.02 -0.3% 553,937 6.06 18.6 +5.7% 75 96.0% 4.0%
19-Oct-2017 5.98 6.05 5.95 6.03 +0.01 +0.2% 846,397 6.00 17.6 +2.0% 115 99.1% 0.9%
18-Oct-2017 6.01 6.04 6.00 6.02 0.00 0.0% 573,760 6.02 17.3 +1.3% 15 6.7% 93.3%
17-Oct-2017 6.03 6.05 5.99 6.02 0.00 0.0% 595,015 6.02 17.0 +3.6% 15 26.7% 73.3%
16-Oct-2017 6.01 6.05 6.00 6.02 -0.01 -0.2% 674,237 6.03 16.5 +28.5% 15 0.0% 100.0%
13-Oct-2017 6.01 6.05 6.00 6.03 +0.02 +0.3% 563,696 6.02 12.8 -24.4% 173 72.3% 27.7%
12-Oct-2017 6.04 6.07 6.01 6.01 -0.04 -0.7% 547,724 6.03 16.9 +6.3% 11 18.2% 81.8%
11-Oct-2017 6.05 6.08 6.05 6.05 -0.03 -0.5% 534,773 6.06 15.9 +2.8% 2 100.0% 0.0%
10-Oct-2017 6.08 6.10 6.05 6.08 +0.03 +0.5% 527,489 6.08 15.5 +4.8% 100 93.0% 7.0%
9-Oct-2017 6.05 6.09 6.05 6.05 0.00 0.0% 613,241 6.07 14.8 +2.3% 53 77.4% 22.6%
6-Oct-2017 6.16 6.16 6.05 6.05 -0.13 -2.1% 919,391 6.07 14.4 +0.3% 80 50.0% 50.0%
5-Oct-2017 6.17 6.20 6.12 6.18 +0.04 +0.7% 1,348,569 6.16 14.4 +12.2% 4 0.0% 100.0%
4-Oct-2017 6.13 6.17 6.10 6.14 +0.02 +0.3% 733,435 6.13 12.8 -28.4% 76 21.1% 78.9%
3-Oct-2017 6.13 6.16 6.11 6.12 -0.02 -0.3% 785,875 6.14 17.9 +2.1% 0 0.0% 0.0%
2-Oct-2017 6.09 6.14 6.03 6.14 +0.03 +0.5% 982,055 6.08 17.6 -5.7% 201 60.2% 39.8%
29-Sep-2017 6.01 6.11 6.01 6.11 +0.10 +1.7% 1,120,478 6.09 18.6 +47.7% 48 66.7% 33.3%
28-Sep-2017 5.93 6.03 5.92 6.01 +0.07 +1.2% 988,347 5.99 12.6 -22.6% 31 100.0% 0.0%
27-Sep-2017 5.92 5.96 5.85 5.94 +0.02 +0.3% 1,047,185 5.91 16.3 +8.7% 26 53.8% 46.2%
26-Sep-2017 5.93 5.94 5.89 5.92 +0.01 +0.2% 710,305 5.91 15.0 +9.1% 114 100.0% 0.0%
25-Sep-2017 5.87 5.93 5.85 5.91 +0.02 +0.3% 764,629 5.89 13.7 -19.5% 286 79.4% 20.6%

Wait, Before You Leave...