Are Options Traders Bullish on AKS?
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
Ak Steel Holdings

AKS

4.83

-0.08

-1.6%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 4.83
Prev. Close: 4.91
Low/Hi: 4.78 - 4.89
52-Week: 4.00 - 6.88
Volumes
Equity: 8,922,042
90-Day Avg: 13,138,908
Option: 6,622
90-Day Avg: 16,524
Volatility
Todays Stock Vol: 30.5
20-Day (HV): 47.2
52-Week (HV): 50.0
30-Day IV: 53.3 +1.1
IV Pct Rank: 53% Moderate
Fundamental
Div. Yield:
Earnings: 30-Jul AMC
P/E Ratio:
Market Cap: 1.5 B
Short Int Pct: 26.0%
Pct Held By Inst.: 68.2%
Stock Info
Type: Common
Sector: Basic Materials
Industry: Steel & Iron

AKS Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AKS 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 4.83 4.89 4.78 4.83 -0.08 -1.6% 8,922,042 4.83 53.3 +2.2% 6,622 80.3% 19.7%
18-Jul-2018 4.80 4.99 4.79 4.91 +0.13 +2.7% 15,663,683 4.92 52.1 +1.5% 21,369 85.1% 14.9%
17-Jul-2018 4.53 4.80 4.53 4.78 +0.24 +5.3% 16,472,261 4.71 51.3 -3.9% 20,002 78.9% 21.1%
16-Jul-2018 4.62 4.72 4.51 4.54 -0.07 -1.5% 12,234,622 4.59 53.4 0.0% 8,046 59.9% 40.1%
13-Jul-2018 4.60 4.67 4.58 4.61 +0.02 +0.4% 7,059,546 4.63 53.4 -2.3% 7,370 69.9% 30.1%
12-Jul-2018 4.64 4.67 4.51 4.59 -0.02 -0.4% 12,592,663 4.59 54.6 -0.5% 5,614 61.1% 38.9%
11-Jul-2018 4.61 4.67 4.57 4.61 -0.10 -2.1% 8,263,135 4.62 54.9 +0.8% 14,075 30.1% 69.9%
10-Jul-2018 4.57 4.73 4.53 4.71 +0.15 +3.3% 13,446,012 4.64 54.5 +1.5% 15,887 87.4% 12.6%
9-Jul-2018 4.59 4.59 4.40 4.56 -0.03 -0.7% 15,866,257 4.49 53.6 +1.9% 12,857 62.9% 37.1%
6-Jul-2018 4.47 4.60 4.44 4.59 +0.10 +2.2% 8,562,196 4.56 52.7 -4.3% 11,855 88.7% 11.3%
5-Jul-2018 4.41 4.50 4.40 4.49 +0.11 +2.5% 9,750,430 4.46 55.0 +1.6% 10,468 69.3% 30.7%
3-Jul-2018 4.49 4.51 4.36 4.38 -0.07 -1.6% 4,840,715 4.41 54.2 +4.6% 5,011 25.0% 75.0%
2-Jul-2018 4.30 4.45 4.27 4.45 +0.11 +2.5% 9,310,783 4.40 51.8 +3.5% 15,227 82.5% 17.5%
29-Jun-2018 4.34 4.40 4.32 4.34 +0.04 +0.9% 8,204,437 4.36 50.0 -1.9% 11,798 49.2% 50.8%
28-Jun-2018 4.35 4.36 4.20 4.30 -0.05 -1.1% 11,549,122 4.27 51.0 +4.3% 8,921 66.2% 33.8%
27-Jun-2018 4.52 4.56 4.34 4.35 -0.14 -3.1% 11,846,941 4.41 48.9 +1.7% 14,841 60.0% 40.0%
26-Jun-2018 4.60 4.60 4.32 4.49 -0.06 -1.3% 19,297,283 4.43 48.1 +2.1% 13,266 62.8% 37.2%
25-Jun-2018 4.80 4.89 4.52 4.55 -0.33 -6.8% 18,342,173 4.60 47.1 +10.6% 20,283 73.1% 26.9%
22-Jun-2018 4.70 4.90 4.70 4.88 +0.21 +4.5% 17,882,761 4.84 42.6 +1.2% 20,027 89.0% 11.0%
21-Jun-2018 4.70 4.76 4.64 4.67 -0.05 -1.1% 6,026,039 4.68 42.1 +4.4% 3,065 58.9% 41.1%
20-Jun-2018 4.67 4.73 4.57 4.72 +0.09 +1.9% 7,172,036 4.67 40.3 +0.7% 6,052 74.6% 25.4%
19-Jun-2018 4.62 4.65 4.52 4.63 -0.09 -1.9% 8,462,371 4.59 40.0 +4.0% 19,069 34.6% 65.4%
18-Jun-2018 4.60 4.73 4.59 4.72 +0.05 +1.1% 7,579,082 4.69 38.5 -5.0% 14,063 82.9% 17.1%
15-Jun-2018 4.75 4.78 4.53 4.67 -0.13 -2.7% 27,921,731 4.62 40.5 +3.8% 22,742 54.0% 46.0%
14-Jun-2018 4.84 4.85 4.73 4.80 +0.03 +0.6% 6,874,069 4.78 39.0 -6.0% 10,489 68.9% 31.1%
13-Jun-2018 4.82 4.88 4.73 4.77 -0.03 -0.6% 8,057,670 4.80 41.5 +0.4% 11,506 70.7% 29.3%
12-Jun-2018 4.77 4.84 4.72 4.80 +0.07 +1.5% 8,006,576 4.80 41.4 -3.1% 7,911 61.1% 38.9%
11-Jun-2018 4.71 4.78 4.69 4.73 +0.03 +0.6% 7,380,005 4.74 42.7 -4.2% 15,231 74.4% 25.6%
8-Jun-2018 4.70 4.74 4.65 4.70 -0.01 -0.2% 6,755,539 4.71 44.6 -1.9% 7,558 71.6% 28.4%
7-Jun-2018 4.64 4.73 4.59 4.71 +0.06 +1.3% 11,483,889 4.66 45.4 +2.9% 10,212 81.5% 18.5%
6-Jun-2018 4.67 4.71 4.52 4.65 +0.02 +0.4% 10,158,751 4.61 44.1 -3.5% 9,330 70.8% 29.2%
5-Jun-2018 4.65 4.73 4.54 4.63 -0.02 -0.4% 9,227,468 4.61 45.7 -1.5% 9,542 86.0% 14.0%
4-Jun-2018 4.68 4.74 4.58 4.65 +0.03 +0.6% 10,170,447 4.65 46.4 -3.0% 10,042 61.8% 38.2%
1-Jun-2018 4.61 4.69 4.57 4.62 +0.10 +2.2% 12,713,813 4.63 47.9 -4.5% 13,663 71.3% 28.7%
31-May-2018 4.82 4.92 4.48 4.52 -0.06 -1.3% 33,046,203 4.66 50.1 +13.3% 89,818 90.1% 9.9%
30-May-2018 4.31 4.64 4.31 4.58 +0.16 +3.6% 24,117,716 4.51 44.2 +3.8% 43,718 76.6% 23.4%
29-May-2018 4.42 4.52 4.40 4.42 -0.05 -1.1% 7,092,620 4.44 42.6 -4.7% 17,007 69.6% 30.4%
25-May-2018 4.50 4.52 4.42 4.47 -0.04 -0.9% 7,860,586 4.45 44.7 +2.0% 14,783 70.7% 29.3%
24-May-2018 4.50 4.54 4.42 4.51 +0.01 +0.2% 9,717,071 4.49 43.8 -1.6% 5,574 77.1% 22.9%
23-May-2018 4.51 4.54 4.45 4.50 -0.06 -1.3% 9,083,025 4.49 44.5 -1.6% 13,555 85.5% 14.5%
22-May-2018 4.52 4.67 4.51 4.56 +0.10 +2.2% 11,858,879 4.60 45.2 +0.7% 14,157 61.2% 38.8%
21-May-2018 4.63 4.63 4.45 4.46 -0.24 -5.1% 12,925,350 4.51 44.9 -5.9% 27,875 58.3% 41.7%
18-May-2018 4.82 4.90 4.66 4.70 -0.12 -2.5% 8,352,755 4.76 47.7 +1.9% 10,590 80.0% 20.0%
17-May-2018 4.70 4.90 4.69 4.82 +0.11 +2.3% 13,359,471 4.83 46.8 +0.2% 20,984 84.7% 15.3%
16-May-2018 4.47 4.73 4.45 4.71 +0.27 +6.1% 19,913,482 4.60 46.8 +1.3% 27,118 83.3% 16.7%
15-May-2018 4.39 4.48 4.36 4.44 +0.04 +0.9% 7,582,122 4.44 46.2 -4.0% 10,561 73.3% 26.7%
14-May-2018 4.53 4.55 4.36 4.40 -0.08 -1.8% 10,929,150 4.44 48.1 +5.7% 14,406 71.9% 28.1%
11-May-2018 4.50 4.58 4.46 4.48 +0.03 +0.7% 9,290,577 4.51 45.5 -4.3% 12,776 85.9% 14.1%
10-May-2018 4.41 4.47 4.36 4.45 +0.07 +1.6% 13,250,552 4.44 47.6 -1.8% 8,727 64.8% 35.2%
9-May-2018 4.47 4.53 4.35 4.38 -0.06 -1.4% 14,227,013 4.42 48.4 0.0% 10,872 72.9% 27.1%
8-May-2018 4.56 4.58 4.42 4.44 -0.10 -2.2% 12,071,270 4.49 48.5 +0.2% 9,131 57.7% 42.3%
7-May-2018 4.54 4.59 4.49 4.54 +0.01 +0.2% 9,074,308 4.55 48.4 -7.8% 8,725 85.0% 15.0%
4-May-2018 4.33 4.60 4.30 4.53 +0.19 +4.4% 18,883,797 4.49 52.4 +3.1% 30,258 73.5% 26.5%
3-May-2018 4.32 4.38 4.24 4.34 +0.04 +0.9% 11,134,258 4.31 50.8 -3.0% 5,540 67.6% 32.4%
2-May-2018 4.34 4.42 4.26 4.30 -0.02 -0.5% 16,438,297 4.34 52.4 -0.2% 9,310 81.6% 18.4%
1-May-2018 4.52 4.55 4.14 4.32 -0.27 -5.9% 31,528,045 4.28 52.5 +4.1% 19,185 72.5% 27.5%
30-Apr-2018 4.70 4.82 4.41 4.59 -0.16 -3.4% 29,252,472 4.51 50.5 -22.2% 59,289 85.1% 14.9%
27-Apr-2018 4.80 4.84 4.54 4.75 -0.08 -1.7% 25,906,377 4.67 64.9 +0.6% 33,685 77.9% 22.1%
26-Apr-2018 4.87 4.93 4.73 4.83 -0.02 -0.4% 11,407,225 4.81 64.5 -1.6% 11,725 80.4% 19.6%
25-Apr-2018 4.67 4.88 4.66 4.85 +0.15 +3.2% 9,559,346 4.80 65.6 +1.0% 25,350 86.5% 13.5%
24-Apr-2018 4.72 4.78 4.59 4.70 +0.02 +0.4% 8,519,606 4.70 64.9 +7.3% 28,190 92.6% 7.4%
23-Apr-2018 4.71 4.81 4.64 4.68 -0.07 -1.5% 7,848,858 4.71 60.5 -5.0% 15,121 87.2% 12.8%
20-Apr-2018 4.76 4.83 4.67 4.75 0.00 0.0% 8,332,345 4.74 63.7 +1.7% 12,678 53.1% 46.9%
19-Apr-2018 4.80 4.83 4.68 4.75 -0.07 -1.5% 14,191,568 4.75 62.6 +2.8% 14,746 66.0% 34.0%
18-Apr-2018 4.76 4.93 4.68 4.82 +0.11 +2.3% 21,957,888 4.84 60.9 +1.3% 29,992 72.4% 27.6%
17-Apr-2018 4.56 4.75 4.56 4.71 +0.18 +4.0% 14,309,924 4.68 60.1 +2.1% 21,869 89.6% 10.4%
16-Apr-2018 4.50 4.58 4.46 4.53 +0.06 +1.3% 8,854,919 4.54 58.9 -4.8% 11,718 82.3% 17.7%
13-Apr-2018 4.53 4.58 4.40 4.47 -0.02 -0.4% 7,977,809 4.47 61.8 -0.5% 8,108 78.8% 21.2%
12-Apr-2018 4.37 4.52 4.36 4.49 +0.12 +2.7% 11,335,679 4.46 62.1 -1.4% 9,958 71.2% 28.8%
11-Apr-2018 4.40 4.44 4.33 4.37 -0.06 -1.4% 10,243,351 4.37 63.0 -3.7% 19,730 15.9% 84.1%
10-Apr-2018 4.38 4.46 4.35 4.43 +0.12 +2.8% 11,596,820 4.41 65.4 -2.1% 10,841 88.0% 12.0%
9-Apr-2018 4.42 4.44 4.30 4.31 -0.06 -1.4% 10,202,464 4.37 66.8 -4.5% 8,064 81.0% 19.0%
6-Apr-2018 4.51 4.56 4.32 4.37 -0.20 -4.4% 12,571,943 4.41 69.9 +7.5% 14,803 80.6% 19.4%
5-Apr-2018 4.47 4.62 4.43 4.57 +0.15 +3.4% 11,393,086 4.56 65.1 +1.1% 10,249 66.2% 33.8%
4-Apr-2018 4.38 4.45 4.33 4.42 -0.08 -1.8% 9,576,543 4.41 64.4 -0.7% 7,708 89.8% 10.2%
3-Apr-2018 4.46 4.54 4.40 4.50 +0.08 +1.8% 9,868,170 4.49 64.8 +3.7% 8,070 77.7% 22.3%
2-Apr-2018 4.51 4.64 4.37 4.42 -0.11 -2.4% 12,218,799 4.50 62.5 +11.5% 11,345 87.9% 12.1%
29-Mar-2018 4.33 4.55 4.32 4.53 +0.25 +5.8% 14,046,740 4.47 56.0 -7.1% 14,182 85.8% 14.2%
28-Mar-2018 4.38 4.48 4.26 4.28 -0.11 -2.5% 13,334,675 4.34 60.3 +0.9% 14,493 88.2% 11.8%
27-Mar-2018 4.59 4.62 4.35 4.39 -0.13 -2.9% 13,512,979 4.46 59.8 +1.4% 12,973 83.5% 16.5%
26-Mar-2018 4.47 4.55 4.39 4.52 +0.12 +2.7% 13,694,688 4.46 59.0 -5.8% 12,533 80.8% 19.2%
23-Mar-2018 4.53 4.55 4.37 4.40 -0.10 -2.2% 20,937,502 4.44 62.6 +6.5% 18,517 57.4% 42.6%
22-Mar-2018 4.84 4.95 4.49 4.50 -0.43 -8.7% 27,021,448 4.64 58.8 +11.6% 18,566 73.2% 26.8%
21-Mar-2018 4.81 4.99 4.76 4.93 +0.11 +2.3% 10,848,310 4.92 52.7 -1.5% 14,978 87.7% 12.3%
20-Mar-2018 4.99 5.00 4.72 4.82 -0.13 -2.6% 14,965,382 4.81 53.4 -1.3% 14,248 69.6% 30.4%
19-Mar-2018 5.06 5.12 4.86 4.95 -0.18 -3.5% 15,072,529 4.95 54.2 +2.1% 59,139 89.8% 10.2%
16-Mar-2018 4.95 5.15 4.90 5.13 +0.20 +4.1% 21,874,165 5.08 53.1 -5.3% 27,063 71.3% 28.7%
15-Mar-2018 4.89 4.97 4.84 4.93 +0.07 +1.4% 13,931,047 4.91 56.0 +0.4% 13,067 74.3% 25.7%
14-Mar-2018 5.15 5.22 4.83 4.86 -0.33 -6.4% 27,166,446 4.96 55.8 +3.6% 27,108 58.6% 41.4%
13-Mar-2018 5.28 5.39 5.16 5.19 -0.17 -3.2% 13,898,961 5.27 53.9 -2.5% 11,215 79.8% 20.2%
12-Mar-2018 5.26 5.39 5.18 5.36 +0.10 +1.9% 14,160,574 5.28 55.2 -8.0% 23,821 76.1% 23.9%
9-Mar-2018 5.60 5.63 5.18 5.26 -0.19 -3.5% 30,942,885 5.31 60.0 -6.6% 51,234 54.1% 45.9%
8-Mar-2018 5.66 5.69 5.36 5.45 -0.23 -4.0% 26,859,610 5.49 64.3 -1.7% 38,481 84.8% 15.2%
7-Mar-2018 5.64 5.87 5.62 5.68 +0.06 +1.1% 23,157,482 5.74 65.3 +1.2% 39,816 72.4% 27.6%
6-Mar-2018 5.55 5.63 5.41 5.62 +0.04 +0.7% 17,898,240 5.53 64.5 -0.2% 24,943 77.7% 22.3%
5-Mar-2018 5.60 5.79 5.57 5.58 -0.11 -1.9% 15,939,099 5.65 64.7 -8.9% 31,585 83.9% 16.1%
2-Mar-2018 5.62 5.80 5.41 5.69 +0.04 +0.7% 24,354,577 5.60 71.0 -4.7% 63,550 84.0% 16.0%
1-Mar-2018 5.59 5.84 5.21 5.65 +0.49 +9.5% 71,821,966 5.56 74.5 +29.6% 132,495 89.8% 10.2%
28-Feb-2018 5.53 5.58 5.15 5.16 -0.31 -5.7% 15,199,927 5.32 57.5 -0.5% 25,556 53.0% 47.0%
27-Feb-2018 5.63 5.68 5.44 5.47 -0.18 -3.2% 11,279,763 5.52 57.8 +4.4% 16,978 66.0% 34.0%
26-Feb-2018 5.73 5.78 5.63 5.65 +0.15 +2.7% 15,459,054 5.69 55.3 +0.4% 21,698 73.0% 27.0%
23-Feb-2018 5.65 5.68 5.46 5.50 -0.12 -2.1% 12,950,769 5.54 55.1 -3.5% 21,555 65.9% 34.1%
22-Feb-2018 5.70 5.80 5.54 5.62 -0.07 -1.2% 14,366,018 5.68 57.1 -1.3% 14,665 60.3% 39.7%
21-Feb-2018 5.83 5.90 5.66 5.69 -0.12 -2.1% 13,839,833 5.78 57.8 -9.9% 25,207 52.1% 47.9%
20-Feb-2018 5.82 6.05 5.68 5.81 -0.15 -2.5% 32,332,618 5.88 64.2 -4.7% 43,018 82.6% 17.4%
16-Feb-2018 5.21 6.14 5.09 5.96 +0.72 +13.7% 66,720,612 5.77 67.3 +10.8% 128,526 84.9% 15.1%
15-Feb-2018 5.22 5.26 5.08 5.24 +0.06 +1.2% 14,111,392 5.18 60.8 -0.7% 15,747 78.7% 21.3%
14-Feb-2018 4.85 5.20 4.85 5.18 +0.34 +7.0% 16,463,210 5.09 61.2 +1.0% 20,793 81.7% 18.3%
13-Feb-2018 4.73 4.91 4.70 4.84 +0.08 +1.7% 12,243,459 4.84 60.6 -2.0% 10,189 74.9% 25.1%
12-Feb-2018 4.60 4.80 4.55 4.76 +0.26 +5.8% 19,118,904 4.72 61.9 -9.5% 14,457 80.4% 19.6%
9-Feb-2018 4.63 4.67 4.36 4.50 -0.06 -1.3% 21,355,925 4.48 68.3 +1.7% 17,489 60.6% 39.4%
8-Feb-2018 4.64 4.72 4.49 4.56 -0.04 -0.9% 21,239,520 4.57 67.2 +6.0% 28,769 81.3% 18.7%
7-Feb-2018 4.83 4.88 4.60 4.60 -0.20 -4.2% 21,037,247 4.71 63.4 -6.6% 13,652 73.4% 26.6%
6-Feb-2018 4.60 4.84 4.56 4.80 +0.15 +3.2% 22,008,746 4.73 67.9 +3.8% 14,195 64.7% 35.3%
5-Feb-2018 4.63 5.05 4.56 4.65 -0.11 -2.3% 29,025,536 4.77 65.4 +3.6% 22,411 64.4% 35.6%
2-Feb-2018 4.95 4.98 4.70 4.76 -0.24 -4.8% 25,991,860 4.77 63.2 +3.5% 32,042 38.2% 61.8%
1-Feb-2018 5.02 5.12 4.82 5.00 -0.06 -1.2% 29,916,271 4.97 61.0 +1.6% 37,162 66.2% 33.8%
31-Jan-2018 5.51 5.53 5.05 5.06 -0.43 -7.8% 46,108,034 5.13 60.0 -2.2% 55,232 76.1% 23.9%
30-Jan-2018 6.40 6.50 5.35 5.49 -0.82 -13.0% 55,727,855 5.70 61.4 -8.3% 104,570 69.8% 30.2%
29-Jan-2018 6.37 6.49 6.29 6.31 -0.03 -0.5% 13,111,718 6.39 67.0 +3.1% 50,729 75.1% 24.9%
26-Jan-2018 6.30 6.44 6.20 6.34 +0.05 +0.8% 11,426,345 6.36 65.0 -1.4% 17,844 87.4% 12.6%
25-Jan-2018 6.44 6.45 6.20 6.29 +0.01 +0.2% 12,595,564 6.30 65.9 -0.4% 26,672 87.3% 12.7%
24-Jan-2018 6.33 6.40 6.25 6.28 -0.02 -0.3% 12,399,926 6.32 66.2 -0.9% 25,975 85.7% 14.3%
23-Jan-2018 6.22 6.39 6.10 6.30 +0.08 +1.3% 17,699,099 6.25 66.8 -7.2% 68,182 87.7% 12.3%
22-Jan-2018 6.20 6.29 5.74 6.22 -0.22 -3.4% 32,769,367 6.12 72.0 -3.2% 50,025 80.8% 19.2%
19-Jan-2018 6.54 6.59 6.31 6.44 -0.11 -1.7% 14,209,832 6.43 74.4 -4.5% 26,252 83.8% 16.2%
18-Jan-2018 6.60 6.66 6.51 6.55 -0.10 -1.5% 14,935,704 6.58 77.8 -0.7% 28,832 77.6% 22.4%
17-Jan-2018 6.35 6.80 6.31 6.65 +0.29 +4.6% 28,131,945 6.61 78.4 +21.7% 103,015 89.2% 10.8%
16-Jan-2018 6.22 6.50 6.16 6.36 +0.17 +2.7% 26,922,663 6.39 64.4 -3.3% 33,551 82.3% 17.7%
12-Jan-2018 6.46 6.51 6.10 6.19 -0.24 -3.7% 22,101,515 6.30 66.6 0.0% 34,833 79.0% 21.0%
11-Jan-2018 6.47 6.49 6.28 6.43 -0.01 -0.2% 18,513,664 6.40 66.6 +1.4% 53,227 90.1% 9.9%
10-Jan-2018 6.07 6.48 6.02 6.44 +0.35 +5.7% 25,755,147 6.32 65.7 0.0% 26,296 89.3% 10.7%
9-Jan-2018 6.45 6.48 6.02 6.09 -0.55 -8.3% 36,524,917 6.17 65.7 -0.4% 55,868 84.0% 16.0%
8-Jan-2018 6.66 6.74 6.56 6.64 +0.03 +0.5% 17,109,304 6.63 66.0 -1.3% 18,413 63.0% 37.0%
5-Jan-2018 6.55 6.67 6.45 6.61 +0.06 +0.9% 16,387,856 6.57 66.8 +8.2% 45,647 89.8% 10.2%
4-Jan-2018 6.43 6.59 6.25 6.55 +0.21 +3.3% 21,207,113 6.44 61.8 -1.2% 38,081 80.5% 19.5%
3-Jan-2018 6.31 6.53 6.12 6.34 +0.10 +1.6% 21,895,960 6.28 62.5 +10.0% 38,580 64.7% 35.3%
2-Jan-2018 5.72 6.29 5.70 6.24 +0.58 +10.2% 25,046,389 6.09 56.9 +6.4% 41,817 83.3% 16.7%
29-Dec-2017 5.80 5.80 5.65 5.66 -0.10 -1.7% 10,116,927 5.70 53.5 +5.7% 12,735 58.0% 42.0%
28-Dec-2017 5.72 5.79 5.65 5.76 +0.09 +1.6% 9,637,305 5.72 50.6 -2.9% 11,391 44.9% 55.1%
27-Dec-2017 5.79 5.86 5.65 5.67 -0.11 -1.9% 8,581,045 5.74 52.1 +9.2% 21,427 35.2% 64.8%
26-Dec-2017 5.70 5.83 5.68 5.78 +0.07 +1.2% 7,662,341 5.78 47.7 -5.4% 12,446 78.6% 21.4%
22-Dec-2017 5.72 5.72 5.61 5.71 -0.01 -0.2% 10,508,927 5.66 50.4 +2.1% 17,261 70.5% 29.5%
21-Dec-2017 5.68 5.74 5.60 5.72 +0.09 +1.6% 9,237,452 5.68 49.4 +0.9% 12,257 63.0% 37.0%
20-Dec-2017 5.72 5.75 5.55 5.63 +0.10 +1.8% 14,949,152 5.63 48.9 -4.6% 10,783 77.8% 22.2%
19-Dec-2017 5.56 5.65 5.46 5.53 +0.04 +0.7% 11,607,338 5.57 51.3 +4.8% 7,427 76.2% 23.8%
18-Dec-2017 5.34 5.55 5.34 5.49 +0.19 +3.6% 16,399,437 5.47 48.9 -3.3% 15,919 84.1% 15.9%
15-Dec-2017 5.27 5.34 5.21 5.30 +0.02 +0.4% 11,523,001 5.27 50.6 -0.4% 13,863 84.1% 15.9%
14-Dec-2017 5.32 5.45 5.25 5.28 -0.10 -1.9% 8,646,923 5.32 50.8 -2.1% 7,337 79.8% 20.2%
13-Dec-2017 5.31 5.43 5.07 5.38 +0.05 +0.9% 16,366,489 5.25 51.9 0.0% 6,215 71.3% 28.7%
12-Dec-2017 5.38 5.45 5.30 5.33 -0.07 -1.3% 9,965,735 5.36 51.9 -0.7% 28,578 23.8% 76.2%
11-Dec-2017 5.43 5.53 5.25 5.40 +0.07 +1.3% 17,731,448 5.38 52.3 +1.5% 40,431 88.1% 11.9%
8-Dec-2017 5.27 5.38 5.22 5.33 +0.15 +2.9% 15,142,691 5.31 51.6 -3.3% 23,380 88.2% 11.8%
7-Dec-2017 5.27 5.35 5.15 5.18 +0.15 +3.0% 26,036,303 5.25 53.3 +1.7% 21,443 57.2% 42.8%
6-Dec-2017 4.93 5.14 4.89 5.03 +0.21 +4.4% 21,365,963 5.05 52.4 +1.6% 28,043 91.0% 9.0%
5-Dec-2017 4.91 5.00 4.81 4.82 -0.14 -2.8% 10,486,442 4.87 51.6 -2.3% 12,476 91.3% 8.7%
4-Dec-2017 5.08 5.18 4.95 4.96 +0.07 +1.4% 18,223,609 5.06 52.8 -0.7% 31,776 92.7% 7.3%
1-Dec-2017 4.88 5.15 4.80 4.89 +0.02 +0.4% 19,780,850 4.96 53.2 +2.7% 12,563 78.4% 21.6%
30-Nov-2017 4.91 4.98 4.83 4.87 -0.02 -0.4% 13,234,732 4.90 51.8 -2.0% 7,484 85.5% 14.5%
29-Nov-2017 4.76 4.90 4.75 4.89 +0.10 +2.1% 12,460,231 4.86 52.8 +6.6% 11,727 34.0% 66.0%
28-Nov-2017 4.73 4.80 4.64 4.79 +0.08 +1.7% 12,857,458 4.72 49.6 -0.1% 5,616 78.3% 21.7%
27-Nov-2017 4.92 4.92 4.58 4.71 -0.17 -3.5% 21,975,687 4.69 49.6 +5.8% 12,700 75.8% 24.2%
24-Nov-2017 4.93 4.98 4.86 4.88 0.00 0.0% 5,626,277 4.93 46.9 -5.1% 3,646 75.2% 24.8%
22-Nov-2017 4.87 4.92 4.81 4.88 +0.03 +0.6% 8,113,795 4.87 49.4 +1.8% 6,440 84.3% 15.7%
21-Nov-2017 4.89 4.93 4.75 4.85 +0.22 +4.8% 22,044,359 4.85 48.6 -2.6% 68,066 94.0% 6.0%
20-Nov-2017 4.53 4.65 4.51 4.63 +0.12 +2.7% 13,067,043 4.61 49.8 -6.2% 10,387 76.9% 23.1%
17-Nov-2017 4.34 4.60 4.34 4.51 +0.12 +2.7% 11,928,397 4.51 53.1 -3.4% 16,260 84.1% 15.9%
16-Nov-2017 4.36 4.43 4.30 4.39 +0.02 +0.5% 12,113,357 4.37 55.0 +1.2% 8,181 75.1% 24.9%
15-Nov-2017 4.12 4.41 4.00 4.37 +0.23 +5.6% 23,054,063 4.20 54.3 +0.9% 14,796 80.4% 19.6%
14-Nov-2017 4.26 4.30 4.11 4.14 -0.16 -3.7% 11,503,516 4.16 53.8 -1.0% 5,934 81.8% 18.2%
13-Nov-2017 4.20 4.32 4.18 4.30 +0.07 +1.7% 8,558,288 4.27 54.4 -2.4% 9,455 43.9% 56.1%
10-Nov-2017 4.20 4.25 4.16 4.23 +0.05 +1.2% 10,936,549 4.21 55.7 -1.9% 26,057 95.8% 4.2%
9-Nov-2017 4.20 4.26 4.14 4.18 -0.03 -0.7% 10,943,824 4.20 56.8 +5.6% 6,795 79.5% 20.5%
8-Nov-2017 4.25 4.30 4.20 4.21 -0.04 -0.9% 10,458,960 4.25 53.8 -1.3% 12,190 22.7% 77.3%
7-Nov-2017 4.33 4.36 4.24 4.25 -0.10 -2.3% 15,591,248 4.28 54.5 +2.7% 4,906 71.6% 28.4%
6-Nov-2017 4.27 4.44 4.27 4.35 +0.13 +3.1% 19,583,195 4.38 53.0 -2.6% 10,084 81.3% 18.7%
3-Nov-2017 4.23 4.31 4.05 4.22 -0.01 -0.2% 22,993,591 4.16 54.5 -4.8% 20,755 66.3% 33.7%
2-Nov-2017 4.35 4.46 4.21 4.23 -0.12 -2.8% 25,964,609 4.30 57.2 -2.5% 13,226 60.8% 39.2%
1-Nov-2017 4.72 4.92 4.33 4.35 -0.24 -5.2% 58,516,537 4.52 58.7 -1.3% 37,988 57.8% 42.2%
31-Oct-2017 5.41 5.46 4.58 4.59 -1.26 -21.5% 92,824,297 4.86 59.5 +4.6% 114,769 76.1% 23.9%
30-Oct-2017 6.08 6.09 5.85 5.85 -0.20 -3.3% 16,175,380 5.92 56.8 +11.1% 27,400 67.8% 32.2%
27-Oct-2017 5.97 6.08 5.91 6.05 0.00 0.0% 13,740,680 6.00 51.2 -0.5% 13,060 71.8% 28.2%
26-Oct-2017 6.07 6.12 5.96 6.05 +0.03 +0.5% 10,517,938 6.06 51.4 -1.6% 6,986 82.7% 17.3%
25-Oct-2017 6.19 6.21 5.93 6.02 -0.21 -3.4% 19,487,122 6.04 52.2 +3.7% 11,013 72.7% 27.3%
24-Oct-2017 6.19 6.29 6.16 6.23 +0.08 +1.3% 13,247,357 6.23 50.3 +1.3% 12,560 88.1% 11.9%
23-Oct-2017 6.20 6.27 6.13 6.15 -0.04 -0.6% 13,382,566 6.19 49.7 -1.1% 11,685 68.7% 31.3%
20-Oct-2017 6.15 6.25 6.10 6.19 +0.15 +2.5% 16,818,138 6.17 50.3 -6.2% 47,023 89.7% 10.3%
19-Oct-2017 5.85 6.05 5.80 6.04 +0.09 +1.5% 13,397,936 5.96 53.6 +0.2% 12,501 74.9% 25.1%
18-Oct-2017 5.73 6.10 5.70 5.95 +0.29 +5.1% 28,032,035 5.97 53.5 +5.9% 60,863 66.9% 33.1%
17-Oct-2017 5.67 5.80 5.65 5.66 -0.03 -0.5% 12,515,188 5.73 50.5 -0.3% 15,459 92.3% 7.7%
16-Oct-2017 5.87 5.91 5.61 5.69 -0.11 -1.9% 13,921,037 5.72 50.6 +1.6% 23,110 74.4% 25.6%
13-Oct-2017 5.71 5.87 5.69 5.80 +0.31 +5.6% 23,945,128 5.79 49.8 +2.0% 42,660 89.5% 10.5%
12-Oct-2017 5.42 5.55 5.42 5.49 +0.06 +1.1% 8,846,040 5.50 48.9 -1.5% 9,065 72.0% 28.0%
11-Oct-2017 5.38 5.49 5.35 5.43 +0.07 +1.3% 8,201,581 5.44 49.6 -2.0% 7,215 73.8% 26.2%
10-Oct-2017 5.41 5.44 5.35 5.36 -0.03 -0.6% 8,161,764 5.38 50.6 -0.3% 20,019 35.4% 64.6%
9-Oct-2017 5.58 5.59 5.32 5.39 -0.19 -3.4% 12,215,663 5.39 50.8 -0.9% 9,010 73.2% 26.8%
6-Oct-2017 5.65 5.65 5.54 5.58 -0.09 -1.6% 7,567,931 5.58 51.2 +5.7% 5,987 74.6% 25.4%
5-Oct-2017 5.82 5.86 5.66 5.67 -0.10 -1.7% 12,818,227 5.75 48.5 -1.8% 8,835 89.8% 10.2%
4-Oct-2017 5.74 5.86 5.73 5.77 +0.03 +0.5% 9,917,141 5.80 49.3 -0.9% 13,742 80.1% 19.9%
3-Oct-2017 5.74 5.82 5.63 5.74 +0.03 +0.5% 10,584,837 5.74 49.8 +0.9% 6,915 82.9% 17.1%
2-Oct-2017 5.56 5.86 5.54 5.71 +0.12 +2.1% 19,812,407 5.74 49.3 +11.5% 27,493 82.8% 17.2%
29-Sep-2017 5.51 5.64 5.48 5.59 +0.09 +1.6% 10,631,897 5.58 44.3 -10.8% 14,639 76.1% 23.9%
28-Sep-2017 5.41 5.55 5.34 5.50 +0.13 +2.4% 12,195,527 5.45 49.6 0.0% 25,767 91.1% 8.9%
27-Sep-2017 5.35 5.45 5.23 5.37 +0.04 +0.8% 27,204,445 5.34 49.6 +2.4% 13,625 76.9% 23.1%
26-Sep-2017 5.34 5.44 5.30 5.33 0.00 0.0% 10,616,270 5.38 48.4 +1.6% 12,409 84.8% 15.2%
25-Sep-2017 5.22 5.35 5.17 5.33 +0.11 +2.1% 12,201,127 5.28 47.7 +5.3% 11,606 76.9% 23.1%
22-Sep-2017 5.41 5.42 5.20 5.22 -0.32 -5.8% 28,207,445 5.30 45.3 +4.0% 36,267 53.5% 46.5%
21-Sep-2017 5.58 5.61 5.47 5.54 -0.10 -1.8% 11,333,203 5.54 43.6 +6.8% 12,598 46.8% 53.2%
20-Sep-2017 5.62 5.69 5.57 5.64 +0.03 +0.5% 11,522,961 5.63 40.8 -1.6% 11,990 80.1% 19.9%
19-Sep-2017 5.60 5.66 5.51 5.61 0.00 0.0% 10,319,417 5.58 41.4 +8.1% 16,417 58.1% 41.9%
18-Sep-2017 5.56 5.70 5.52 5.61 +0.05 +0.9% 13,255,385 5.63 38.3 -11.9% 19,030 77.6% 22.4%
15-Sep-2017 5.58 5.70 5.55 5.56 -0.05 -0.9% 16,046,249 5.62 43.5 -0.2% 13,105 73.5% 26.5%
14-Sep-2017 5.70 5.70 5.47 5.61 -0.13 -2.3% 18,732,410 5.55 43.6 -1.1% 14,761 85.6% 14.4%
13-Sep-2017 5.74 5.82 5.65 5.74 -0.02 -0.3% 11,754,059 5.74 44.1 -4.8% 19,994 89.3% 10.7%
12-Sep-2017 5.74 5.80 5.63 5.76 +0.03 +0.5% 10,322,099 5.72 46.3 -0.3% 13,373 49.1% 50.9%
11-Sep-2017 5.92 5.96 5.66 5.73 -0.14 -2.4% 15,565,125 5.76 46.4 -2.4% 19,479 80.6% 19.4%
8-Sep-2017 5.94 5.98 5.75 5.87 -0.11 -1.8% 13,242,293 5.85 47.5 -2.2% 14,058 73.9% 26.1%
7-Sep-2017 5.89 6.02 5.86 5.98 +0.14 +2.4% 16,220,393 5.95 48.6 -0.8% 24,464 84.1% 15.9%
6-Sep-2017 5.82 5.89 5.75 5.84 +0.07 +1.2% 12,014,035 5.82 49.0 -4.0% 21,811 77.3% 22.7%
5-Sep-2017 5.79 5.99 5.65 5.77 +0.08 +1.4% 20,766,206 5.80 51.1 +4.7% 28,554 86.4% 13.6%
1-Sep-2017 5.64 5.80 5.59 5.69 +0.09 +1.6% 14,595,076 5.68 48.8 -1.0% 19,447 81.0% 19.0%
31-Aug-2017 5.82 5.86 5.56 5.60 -0.17 -2.9% 21,577,333 5.64 49.3 +0.6% 19,204 80.0% 20.0%
30-Aug-2017 5.51 5.83 5.47 5.77 +0.27 +4.9% 22,071,575 5.71 49.0 -9.2% 39,666 63.2% 36.8%
29-Aug-2017 5.40 5.65 5.35 5.50 +0.03 +0.5% 16,112,633 5.51 54.0 +5.6% 27,558 84.6% 15.4%
28-Aug-2017 5.33 5.63 5.31 5.47 +0.18 +3.4% 18,385,276 5.49 51.1 +2.1% 30,857 83.6% 16.4%
25-Aug-2017 5.31 5.34 5.24 5.29 +0.01 +0.2% 11,031,895 5.28 50.0 -1.8% 13,715 82.6% 17.4%
24-Aug-2017 5.35 5.45 5.27 5.28 -0.11 -2.0% 10,293,040 5.35 51.0 +1.7% 21,078 89.8% 10.2%
23-Aug-2017 5.16 5.39 5.13 5.39 +0.16 +3.1% 14,251,512 5.29 50.1 -2.0% 19,882 53.3% 46.7%
22-Aug-2017 5.22 5.29 5.18 5.23 +0.03 +0.6% 13,863,660 5.24 51.2 +0.9% 20,130 90.3% 9.7%
21-Aug-2017 5.27 5.31 5.17 5.20 -0.05 -1.0% 8,152,241 5.22 50.7 -4.9% 17,924 82.2% 17.8%
18-Aug-2017 5.26 5.33 5.15 5.25 -0.01 -0.2% 10,319,234 5.24 53.3 -3.4% 22,237 36.0% 64.0%
17-Aug-2017 5.39 5.46 5.25 5.26 -0.17 -3.1% 9,133,360 5.35 55.1 +5.0% 8,136 64.9% 35.1%
16-Aug-2017 5.28 5.47 5.25 5.43 +0.19 +3.6% 14,016,701 5.40 52.5 +0.2% 16,601 89.1% 10.9%
15-Aug-2017 5.13 5.32 5.11 5.24 +0.10 +1.9% 12,021,154 5.24 52.4 +0.9% 16,665 85.4% 14.6%
14-Aug-2017 5.16 5.22 5.07 5.14 +0.03 +0.6% 15,335,326 5.14 51.9 -5.2% 9,513 74.0% 26.0%
11-Aug-2017 5.29 5.34 5.01 5.11 -0.22 -4.1% 20,719,969 5.13 54.8 +3.4% 46,046 34.9% 65.1%
10-Aug-2017 5.35 5.54 5.32 5.33 -0.04 -0.7% 15,246,123 5.43 53.0 +1.9% 31,442 58.8% 41.2%
9-Aug-2017 5.37 5.45 5.32 5.37 -0.05 -0.9% 9,217,975 5.38 52.0 +0.4% 7,763 76.1% 23.9%
8-Aug-2017 5.48 5.56 5.31 5.42 -0.09 -1.6% 14,743,956 5.45 51.8 +1.6% 10,821 79.7% 20.3%
7-Aug-2017 5.54 5.66 5.44 5.51 +0.05 +0.9% 15,885,179 5.52 51.0 -0.4% 16,821 81.5% 18.5%
4-Aug-2017 5.42 5.49 5.33 5.46 +0.10 +1.9% 13,004,573 5.42 51.2 -4.2% 18,440 73.4% 26.6%
3-Aug-2017 5.35 5.48 5.32 5.36 +0.01 +0.2% 10,739,316 5.40 53.4 -1.8% 10,659 77.0% 23.0%
2-Aug-2017 5.38 5.47 5.30 5.35 -0.04 -0.7% 17,720,807 5.35 54.4 +2.2% 12,276 62.6% 37.4%
1-Aug-2017 5.70 5.72 5.39 5.39 -0.27 -4.8% 26,298,644 5.48 53.3 +0.2% 28,179 49.8% 50.2%
31-Jul-2017 5.63 5.68 5.41 5.66 +0.19 +3.5% 24,625,537 5.59 53.2 -10.3% 23,432 77.9% 22.1%
28-Jul-2017 5.95 5.95 5.31 5.47 -0.51 -8.5% 56,129,810 5.54 59.3 +1.8% 70,974 54.5% 45.5%
27-Jul-2017 6.16 6.18 5.94 5.98 -0.26 -4.2% 33,208,088 6.03 58.2 +0.9% 37,174 55.8% 44.2%
26-Jul-2017 6.75 6.79 6.20 6.24 -0.54 -8.0% 55,727,705 6.36 57.7 +1.7% 51,829 69.4% 30.6%
25-Jul-2017 6.42 6.88 6.35 6.78 +0.75 +12.4% 70,077,188 6.68 56.7 -8.9% 80,966 64.4% 35.6%
24-Jul-2017 6.21 6.22 5.92 6.03 -0.17 -2.7% 23,448,467 6.03 62.3 -5.2% 59,522 58.7% 41.3%
21-Jul-2017 6.46 6.47 6.19 6.20 -0.26 -4.0% 16,463,993 6.29 65.7 -1.5% 28,107 60.3% 39.7%
20-Jul-2017 6.59 6.60 6.38 6.46 -0.14 -2.1% 14,177,393 6.47 66.7 -2.3% 16,709 77.6% 22.4%
19-Jul-2017 6.42 6.67 6.28 6.60 +0.23 +3.6% 18,596,703 6.52 68.3 +7.2% 45,388 76.7% 23.3%

Wait, Before You Leave...