Nvidia

NVDA

159.15

-2.35

-1.5%

After Hours:

158.88

-0.27

-0.2%

Please Subscribe or Register

Login|Subscribe|Register

Stock Price
Open: 162.49
Prev. Close: 161.50
Low/Hi: 157.37 - 162.95
52-Week: 57.31 - 174.56
Volumes
Equity: 15,289,444
90-Day Avg: 20,376,304
Option: 125,124
90-Day Avg: 187,006
Volatility
Todays Stock Vol: 34.3
20-Day (HV): 35.8
52-Week (HV): 38.3
30-Day IV: 35.1 -0.9
IV Pct Rank: 36% Subdued
Fundamental
Dividend: 22-Aug $0.14
Div. Yield: 0.4%
Earnings: 8-Nov (Est.)
P/E Ratio: 45.49
Market Cap: 96.1 B
Stock Type: Common
Sector: Technology
Industry: Semiconductor - Specialized
Stock Type: Common | Sector: Technology | Industry: Semiconductor - Specialized

NVDA Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for NVDA 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
21-Aug-2017 162.49 162.95 157.37 159.15 -2.35 -1.5% 15,289,444 159.46 35.1 -2.5% 125,124 55.5% 44.5%
18-Aug-2017 163.67 164.36 159.64 161.50 +0.03 0.0% 15,030,107 162.44 36.0 -2.3% 152,333 53.9% 46.1%
17-Aug-2017 164.81 165.50 161.38 161.47 -3.68 -2.2% 13,136,065 163.15 36.8 +3.8% 148,325 55.1% 44.9%
16-Aug-2017 167.59 168.54 163.84 165.15 -1.83 -1.1% 14,915,786 166.00 35.5 -1.8% 121,337 60.3% 39.7%
15-Aug-2017 168.61 169.67 165.59 166.98 -1.42 -0.8% 19,113,263 167.35 36.1 -2.7% 142,877 62.7% 37.3%
14-Aug-2017 159.67 168.55 159.20 168.40 +12.44 +8.0% 31,975,541 164.26 37.1 -9.5% 259,526 61.2% 38.8%
11-Aug-2017 157.14 159.00 152.91 155.96 -8.78 -5.3% 37,429,859 155.63 41.0 -25.0% 436,958 54.8% 45.2%
10-Aug-2017 172.16 172.66 164.33 164.74 -7.37 -4.3% 33,202,199 167.21 54.6 -0.4% 283,244 56.0% 44.0%
9-Aug-2017 168.43 172.21 167.67 172.11 +1.81 +1.1% 13,269,623 170.49 54.8 +0.4% 127,359 64.1% 35.9%
8-Aug-2017 173.89 174.56 168.71 170.30 -2.05 -1.2% 18,883,354 171.38 54.6 +8.3% 147,846 61.2% 38.8%
7-Aug-2017 168.39 172.37 168.00 172.35 +5.14 +3.1% 17,935,280 170.83 50.4 -0.5% 149,242 65.4% 34.6%
4-Aug-2017 167.40 170.07 166.48 167.21 +0.73 +0.4% 14,727,353 168.33 50.7 +1.7% 172,877 59.3% 40.7%
3-Aug-2017 164.37 166.63 163.68 166.48 +2.09 +1.3% 11,060,541 165.74 49.9 +0.4% 114,171 58.9% 41.1%
2-Aug-2017 165.75 165.91 161.27 164.39 -0.10 -0.1% 11,961,082 163.55 49.6 +0.9% 96,213 58.4% 41.6%
1-Aug-2017 162.13 164.56 161.00 164.49 +1.98 +1.2% 10,784,578 163.55 49.2 -2.2% 81,801 60.1% 39.9%
31-Jul-2017 164.94 166.40 160.62 162.51 -1.88 -1.1% 13,991,802 163.22 50.3 -0.8% 107,268 59.8% 40.2%
28-Jul-2017 160.29 165.38 159.28 164.39 +2.65 +1.6% 12,833,737 163.73 50.7 -5.1% 159,466 57.0% 43.0%
27-Jul-2017 168.27 168.74 157.56 161.74 -5.52 -3.3% 19,571,379 162.82 53.5 +5.3% 218,783 57.7% 42.3%
26-Jul-2017 167.68 169.93 165.85 167.26 +1.91 +1.2% 16,010,113 167.87 50.8 +1.3% 152,568 64.6% 35.4%
25-Jul-2017 165.22 165.93 163.58 165.35 -0.80 -0.5% 12,413,896 165.08 50.1 -1.6% 89,119 65.9% 34.1%
24-Jul-2017 168.39 168.78 165.72 166.15 -1.95 -1.2% 16,313,052 166.80 50.9 -2.6% 99,365 61.9% 38.1%
21-Jul-2017 166.67 169.30 166.09 168.10 +0.60 +0.4% 16,208,257 168.15 52.3 0.0% 185,671 66.2% 33.8%
20-Jul-2017 165.93 167.51 163.91 167.50 +2.40 +1.5% 17,489,889 166.08 52.3 +2.3% 154,995 62.6% 37.4%
19-Jul-2017 166.33 167.40 164.61 165.10 -0.86 -0.5% 17,176,140 166.05 51.1 -3.6% 137,491 59.3% 40.7%
18-Jul-2017 161.78 166.55 161.30 165.96 +1.71 +1.0% 19,415,987 165.06 53.1 +1.8% 159,246 61.6% 38.4%
17-Jul-2017 166.33 167.50 161.75 164.25 -0.70 -0.4% 23,269,759 164.32 52.1 +0.3% 186,036 61.0% 39.0%
14-Jul-2017 161.29 165.01 161.01 164.95 +4.32 +2.7% 23,548,708 163.49 52.0 +2.1% 278,517 61.7% 38.3%
13-Jul-2017 163.00 166.30 158.75 160.63 -1.88 -1.2% 34,228,333 162.90 50.9 +5.6% 385,527 62.2% 37.8%
12-Jul-2017 158.30 163.00 156.56 162.51 +6.63 +4.3% 28,630,213 160.37 48.2 +8.0% 295,571 60.2% 39.8%
11-Jul-2017 153.85 156.19 152.15 155.88 +2.18 +1.4% 18,948,883 154.21 44.7 +3.8% 153,836 60.2% 39.8%
10-Jul-2017 149.74 154.00 148.68 153.70 +6.94 +4.7% 23,962,269 151.45 43.0 +2.5% 201,691 66.3% 33.7%
7-Jul-2017 145.78 147.50 144.85 146.76 +3.28 +2.3% 16,374,302 146.50 42.0 +1.2% 164,163 57.1% 42.9%
6-Jul-2017 141.87 145.38 139.76 143.48 +0.43 +0.3% 18,657,132 143.13 41.5 +1.2% 158,346 54.5% 45.5%
5-Jul-2017 141.90 144.22 141.13 143.05 +3.72 +2.7% 20,504,738 142.93 41.0 -2.9% 124,295 56.3% 43.7%
3-Jul-2017 145.05 145.65 138.58 139.33 -5.23 -3.6% 17,726,821 141.40 42.2 +2.6% 123,677 55.5% 44.5%
30-Jun-2017 147.38 147.93 143.50 144.56 -2.12 -1.4% 18,276,526 145.58 41.2 -1.3% 176,713 49.4% 50.6%
29-Jun-2017 150.60 150.72 144.08 146.68 -5.07 -3.3% 26,610,631 146.88 41.7 +8.1% 220,621 57.4% 42.6%
28-Jun-2017 149.32 151.94 145.75 151.75 +5.17 +3.5% 24,873,679 149.49 38.6 -1.1% 174,338 57.8% 42.2%
27-Jun-2017 151.44 151.79 146.35 146.58 -5.57 -3.7% 24,987,313 149.03 39.0 +3.8% 173,354 56.3% 43.7%
26-Jun-2017 155.16 156.60 148.33 152.15 -1.68 -1.1% 26,598,996 152.00 37.6 -1.4% 182,530 57.3% 42.7%
23-Jun-2017 158.68 159.32 153.22 153.83 -4.54 -2.9% 27,214,702 155.82 38.1 +2.4% 215,858 56.9% 43.1%
22-Jun-2017 159.80 160.34 157.40 158.37 -1.10 -0.7% 11,728,324 159.05 37.2 -3.8% 91,535 58.6% 41.4%
21-Jun-2017 158.21 159.62 155.70 159.47 +2.38 +1.5% 17,066,279 157.97 38.7 -1.8% 125,688 60.1% 39.9%
20-Jun-2017 159.03 161.74 156.92 157.09 -0.23 -0.1% 27,386,086 159.15 39.4 +4.8% 186,801 60.7% 39.3%
19-Jun-2017 153.41 157.53 153.26 157.32 +5.70 +3.8% 19,454,439 156.02 37.6 -9.4% 151,030 58.7% 41.3%
16-Jun-2017 152.76 154.70 150.24 151.62 -0.75 -0.5% 23,123,950 152.41 41.5 -2.6% 188,537 59.1% 40.9%
15-Jun-2017 146.96 153.60 146.50 152.37 +0.65 +0.4% 24,095,612 150.86 42.6 -1.6% 212,289 57.3% 42.7%
14-Jun-2017 151.52 154.06 148.50 151.72 +0.32 +0.2% 29,616,036 151.45 43.3 -0.7% 240,581 59.1% 40.9%
13-Jun-2017 154.40 154.77 145.65 151.40 +1.43 +1.0% 41,812,580 149.95 43.6 -2.6% 295,255 58.9% 41.1%
12-Jun-2017 145.88 151.70 142.11 149.97 +0.37 +0.2% 42,438,280 147.51 44.8 -10.5% 277,760 59.1% 40.9%
9-Jun-2017 164.74 168.50 142.75 149.60 -10.34 -6.5% 92,323,196 155.87 50.1 +30.3% 905,768 53.9% 46.1%
8-Jun-2017 153.46 160.00 151.79 159.94 +10.82 +7.3% 29,043,605 156.29 38.4 +16.6% 391,902 61.2% 38.8%
7-Jun-2017 148.33 149.88 147.70 149.12 +1.78 +1.2% 15,315,293 149.11 33.0 +2.0% 125,174 56.5% 43.5%
6-Jun-2017 147.82 149.69 146.80 147.34 -0.67 -0.5% 18,968,189 148.48 32.3 +0.7% 172,941 60.1% 39.9%
5-Jun-2017 142.98 148.53 142.51 148.01 +4.37 +3.0% 20,434,442 146.95 32.1 +1.4% 193,288 60.6% 39.4%
2-Jun-2017 144.24 145.30 143.40 143.64 -0.72 -0.5% 12,186,434 144.17 31.7 -4.2% 143,187 66.1% 33.9%
1-Jun-2017 144.99 145.03 142.52 144.36 +0.01 0.0% 12,583,467 143.72 33.1 -1.7% 130,877 58.2% 41.8%
31-May-2017 146.69 147.00 142.05 144.35 -0.52 -0.4% 22,182,894 144.11 33.6 -5.4% 185,615 61.9% 38.1%
30-May-2017 143.70 146.29 143.05 144.87 +3.03 +2.1% 24,741,298 144.86 35.6 +2.5% 217,260 59.8% 40.2%
26-May-2017 137.93 145.28 137.11 141.84 +3.58 +2.6% 19,478,497 140.02 34.7 +4.2% 261,762 68.2% 31.8%
25-May-2017 140.00 140.03 136.44 138.26 -0.31 -0.2% 15,205,701 137.76 33.3 -2.5% 166,165 61.4% 38.6%
24-May-2017 140.96 141.07 138.08 138.57 +1.54 +1.1% 20,434,495 139.31 34.2 -1.9% 151,750 62.2% 37.8%
23-May-2017 139.70 139.79 135.71 137.03 -1.87 -1.3% 17,031,247 137.07 34.8 -1.8% 143,356 66.3% 33.7%
22-May-2017 137.77 139.48 137.33 138.90 +2.90 +2.1% 20,915,225 138.46 35.5 -7.2% 165,406 63.2% 36.8%
19-May-2017 137.02 138.22 135.22 136.00 +3.07 +2.3% 25,459,271 136.75 38.2 +0.5% 306,976 70.9% 29.1%
18-May-2017 129.50 133.43 127.05 133.07 +5.21 +4.1% 28,900,757 131.35 38.1 +3.7% 284,706 70.9% 29.1%
17-May-2017 134.10 134.86 127.55 127.72 -9.09 -6.6% 31,784,158 131.08 36.7 +7.8% 290,025 52.8% 47.2%
16-May-2017 136.38 137.44 133.36 136.81 +2.50 +1.9% 28,017,471 135.34 34.0 -0.8% 239,542 60.1% 39.9%
15-May-2017 129.56 134.41 129.38 134.31 +6.42 +5.0% 27,188,548 132.91 34.3 +1.5% 280,049 60.0% 40.0%
12-May-2017 126.63 129.60 125.78 127.89 +1.39 +1.1% 24,065,459 127.54 33.8 -3.1% 269,721 63.1% 36.9%
11-May-2017 120.05 130.43 119.91 126.50 +5.21 +4.3% 48,494,808 126.15 34.9 +3.4% 524,350 67.2% 32.8%
10-May-2017 114.29 121.82 114.02 121.29 +18.35 +17.8% 53,227,434 118.67 33.7 -26.2% 523,031 61.6% 38.4%
9-May-2017 103.00 104.93 102.66 102.94 +0.17 +0.2% 21,191,792 103.94 45.7 -3.7% 257,737 54.9% 45.1%
8-May-2017 104.34 104.40 102.31 102.77 -1.09 -1.0% 9,130,990 103.14 47.5 +0.7% 81,618 47.2% 52.8%
5-May-2017 103.38 104.15 102.75 103.86 +0.01 0.0% 5,710,736 103.51 47.2 +3.4% 82,980 58.0% 42.0%
4-May-2017 104.50 104.95 103.53 103.85 -0.40 -0.4% 5,244,692 104.05 45.6 -1.6% 37,918 55.1% 44.9%
3-May-2017 103.20 104.64 102.60 104.25 +0.77 +0.7% 8,422,633 103.74 46.3 +1.0% 66,583 59.0% 41.0%
2-May-2017 105.55 105.60 102.56 103.48 -3.16 -3.0% 15,749,327 103.67 45.9 +4.8% 137,477 49.1% 50.9%
1-May-2017 104.74 106.85 104.45 106.64 +2.34 +2.2% 7,693,333 105.79 43.8 +8.4% 97,039 61.6% 38.4%
28-Apr-2017 105.36 105.64 104.07 104.30 -1.34 -1.3% 8,706,157 104.84 40.4 +1.2% 76,021 52.8% 47.2%
27-Apr-2017 104.32 105.98 103.59 105.64 +1.62 +1.6% 7,992,465 105.27 39.9 +2.9% 71,837 58.9% 41.1%
26-Apr-2017 105.29 105.39 103.94 104.02 -0.72 -0.7% 8,175,145 104.56 38.8 +0.3% 53,453 61.1% 38.9%
25-Apr-2017 103.54 105.33 102.67 104.74 +1.79 +1.7% 9,710,972 104.26 38.6 +1.4% 95,988 66.5% 33.5%
24-Apr-2017 102.96 103.48 102.11 102.95 +1.27 +1.2% 9,295,490 102.83 38.1 -7.4% 83,388 58.9% 41.1%
21-Apr-2017 100.84 101.79 100.36 101.68 +0.42 +0.4% 8,547,390 101.35 41.2 -1.4% 138,510 55.7% 44.3%
20-Apr-2017 100.27 101.45 99.41 101.26 +1.58 +1.6% 10,100,358 100.56 41.7 -5.4% 135,463 61.9% 38.1%
19-Apr-2017 100.00 100.98 99.41 99.68 +0.39 +0.4% 9,520,659 100.19 44.1 -0.2% 89,530 61.6% 38.4%
18-Apr-2017 98.65 99.54 97.60 99.29 +0.06 +0.1% 9,252,944 98.68 44.2 +1.3% 69,064 54.6% 45.4%
17-Apr-2017 96.01 99.24 95.80 99.23 +3.74 +3.9% 12,432,305 98.21 43.6 +3.9% 129,735 64.2% 35.8%
13-Apr-2017 96.33 97.21 95.49 95.49 -1.82 -1.9% 12,672,345 96.44 42.0 -1.8% 105,644 52.4% 47.6%
12-Apr-2017 98.12 98.70 97.10 97.31 -0.81 -0.8% 10,352,296 97.86 42.8 +4.9% 65,066 59.7% 40.3%
11-Apr-2017 96.55 98.90 96.35 98.12 +0.35 +0.4% 15,453,747 97.82 40.8 +7.1% 118,782 55.3% 44.7%
10-Apr-2017 100.36 100.63 97.60 97.77 -2.56 -2.6% 18,908,264 98.66 38.1 +6.3% 194,515 51.6% 48.4%
7-Apr-2017 101.02 101.73 99.72 100.33 -0.43 -0.4% 10,726,650 100.42 35.8 +12.4% 96,468 52.8% 47.2%
6-Apr-2017 100.24 101.25 98.41 100.76 +0.73 +0.7% 15,878,004 100.02 31.9 -11.0% 142,249 53.2% 46.8%
5-Apr-2017 100.01 102.37 99.50 100.03 -0.75 -0.7% 18,676,232 101.13 35.8 +0.6% 173,737 52.1% 47.9%
4-Apr-2017 103.40 104.42 100.34 100.78 -7.60 -7.0% 31,782,004 102.02 35.6 +9.4% 280,979 59.6% 40.4%
3-Apr-2017 108.95 109.65 107.42 108.38 -0.55 -0.5% 11,130,813 108.40 32.5 -3.6% 85,379 61.8% 38.2%
31-Mar-2017 109.01 109.89 108.40 108.93 -0.47 -0.4% 11,020,165 109.07 33.7 +3.7% 104,735 68.4% 31.6%
30-Mar-2017 107.63 110.00 107.40 109.40 +2.06 +1.9% 13,138,349 109.09 32.5 +3.2% 122,268 65.8% 34.2%
29-Mar-2017 107.99 108.49 107.25 107.34 -0.35 -0.3% 8,749,791 107.76 31.5 -0.6% 50,717 64.7% 35.3%
28-Mar-2017 108.30 108.89 107.27 107.69 -0.56 -0.5% 10,811,109 107.88 31.7 -2.2% 57,604 58.9% 41.1%
27-Mar-2017 105.58 108.40 103.57 108.25 +0.78 +0.7% 12,666,100 106.91 32.4 +0.1% 83,403 58.6% 41.4%
24-Mar-2017 108.97 109.29 106.42 107.47 +0.38 +0.4% 10,987,546 108.08 32.4 +0.8% 107,586 66.4% 33.6%
23-Mar-2017 107.75 108.56 106.70 107.09 -0.98 -0.9% 13,348,542 107.53 32.2 +3.7% 89,887 56.4% 43.6%
22-Mar-2017 105.46 108.26 105.30 108.07 +2.16 +2.0% 15,419,106 107.19 31.0 +1.7% 103,553 60.2% 39.8%
21-Mar-2017 108.75 109.96 105.58 105.91 -3.54 -3.2% 22,837,103 107.64 30.5 +4.2% 153,084 53.5% 46.5%
20-Mar-2017 106.78 109.61 106.13 109.45 +3.38 +3.2% 18,714,152 108.52 29.2 -3.0% 161,464 57.8% 42.2%
17-Mar-2017 104.52 106.12 103.81 106.07 +2.26 +2.2% 27,992,169 105.10 30.2 +1.4% 189,078 60.5% 39.5%
16-Mar-2017 102.98 103.83 102.41 103.81 +1.26 +1.2% 13,077,495 103.28 29.7 -4.7% 103,250 49.0% 51.0%
15-Mar-2017 102.25 102.99 100.32 102.55 +0.77 +0.8% 15,375,852 101.89 31.2 -5.1% 105,646 60.9% 39.1%
14-Mar-2017 102.37 102.75 100.47 101.78 -0.07 -0.1% 13,050,415 101.31 32.9 +1.3% 86,729 64.5% 35.5%
13-Mar-2017 99.54 102.25 99.51 101.85 +2.73 +2.8% 19,353,402 101.37 32.5 +7.7% 154,789 57.2% 42.8%
10-Mar-2017 99.61 100.09 98.38 99.12 +0.58 +0.6% 12,493,513 99.07 30.2 -4.8% 114,042 58.3% 41.7%
9-Mar-2017 97.91 99.45 97.40 98.54 -0.02 0.0% 11,951,471 98.34 31.7 +0.3% 98,151 58.4% 41.6%
8-Mar-2017 100.70 101.30 98.47 98.56 -0.18 -0.2% 15,967,822 99.83 31.6 -2.4% 119,028 60.8% 39.2%
7-Mar-2017 97.67 99.53 97.15 98.74 +1.07 +1.1% 15,085,007 98.56 32.3 -3.5% 92,649 58.9% 41.1%
6-Mar-2017 96.96 98.10 95.17 97.67 -0.76 -0.8% 22,089,169 96.47 33.5 -2.4% 139,564 58.5% 41.5%
3-Mar-2017 98.57 98.77 96.22 98.43 -0.57 -0.6% 21,636,424 97.81 34.3 -0.9% 198,225 49.9% 50.1%
2-Mar-2017 102.27 102.84 98.89 99.00 -3.79 -3.7% 18,858,278 100.33 34.6 +4.9% 162,961 54.7% 45.3%
1-Mar-2017 103.79 104.37 101.11 102.79 +1.31 +1.3% 12,620,139 102.50 33.0 -4.2% 92,783 52.1% 47.9%
28-Feb-2017 104.80 105.20 100.78 101.48 -2.93 -2.8% 15,633,968 102.19 34.5 +1.6% 107,158 53.3% 46.7%
27-Feb-2017 102.20 105.02 101.56 104.41 +2.95 +2.9% 17,885,019 104.20 33.9 -3.5% 145,216 58.6% 41.4%
24-Feb-2017 97.07 102.00 95.70 101.46 +0.97 +1.0% 25,747,597 99.97 35.2 -5.9% 256,759 54.4% 45.6%
23-Feb-2017 105.50 106.39 99.68 100.49 -10.27 -9.3% 39,822,213 101.68 37.4 +10.9% 364,757 55.2% 44.8%
22-Feb-2017 111.42 111.80 109.99 110.76 -0.17 -0.2% 10,844,256 110.78 33.7 +1.4% 80,793 64.3% 35.7%
21-Feb-2017 108.23 111.23 108.22 111.07 +3.70 +3.5% 13,798,783 110.22 33.3 -1.0% 131,057 58.9% 41.1%
17-Feb-2017 106.70 107.41 104.79 107.23 -0.02 0.0% 14,093,465 106.30 33.6 +1.9% 165,091 52.4% 47.6%
16-Feb-2017 109.39 109.44 105.66 107.25 -1.75 -1.6% 16,179,386 107.08 33.0 -0.4% 146,246 56.4% 43.6%
15-Feb-2017 108.90 109.80 107.76 109.00 +0.22 +0.2% 9,325,512 108.72 33.1 -3.0% 74,990 58.4% 41.6%
14-Feb-2017 107.99 110.15 106.29 108.78 +0.40 +0.4% 21,265,787 108.64 34.1 -0.3% 142,326 59.6% 40.4%
13-Feb-2017 113.39 113.98 108.20 108.38 -5.24 -4.6% 29,518,071 110.15 34.2 -3.0% 191,223 55.7% 44.3%
10-Feb-2017 119.93 120.70 112.60 113.62 -2.76 -2.4% 41,277,341 115.07 35.3 -40.6% 414,166 50.6% 49.4%
9-Feb-2017 118.86 119.06 115.60 116.38 -2.23 -1.9% 21,064,178 117.51 59.4 -3.2% 227,756 47.7% 52.3%
8-Feb-2017 118.40 119.31 116.38 118.61 -0.52 -0.4% 11,239,487 118.13 61.4 +3.7% 87,758 53.7% 46.3%
7-Feb-2017 118.70 120.92 117.90 119.13 +1.82 +1.6% 18,655,567 119.60 59.2 +3.6% 136,683 50.1% 49.9%
6-Feb-2017 114.00 117.33 114.00 117.31 +2.93 +2.6% 12,669,205 116.18 57.2 -1.3% 94,203 55.4% 44.6%
3-Feb-2017 115.45 115.90 113.90 114.38 -1.01 -0.9% 9,318,633 114.74 57.9 -2.1% 75,463 63.4% 36.6%
2-Feb-2017 113.30 115.74 112.06 115.39 +1.44 +1.3% 12,081,040 114.52 59.2 +6.8% 117,566 67.4% 32.6%
1-Feb-2017 110.58 114.12 109.86 113.95 +4.77 +4.4% 14,750,082 112.50 55.4 +2.6% 134,927 62.7% 37.3%
31-Jan-2017 108.95 110.05 108.20 109.18 -0.84 -0.8% 9,068,865 108.93 54.0 +0.3% 46,446 60.3% 39.7%
30-Jan-2017 110.92 111.01 107.91 110.02 -1.75 -1.6% 12,400,084 109.44 53.8 +3.6% 76,317 53.3% 46.7%
27-Jan-2017 109.93 111.89 108.85 111.77 +2.12 +1.9% 11,799,929 110.49 51.9 +1.8% 123,448 62.3% 37.7%
26-Jan-2017 107.90 109.95 106.70 109.65 +1.86 +1.7% 11,469,970 108.59 51.0 -1.2% 83,790 62.2% 37.8%
25-Jan-2017 109.05 109.30 106.33 107.79 +0.46 +0.4% 13,084,499 107.58 51.7 +0.8% 72,334 63.3% 36.7%
24-Jan-2017 105.50 107.58 104.90 107.33 +2.24 +2.1% 10,701,271 106.23 51.3 -0.1% 85,032 49.7% 50.3%
23-Jan-2017 103.80 105.90 103.70 105.09 +1.08 +1.0% 9,247,639 104.90 51.3 -0.2% 55,610 56.3% 43.7%
20-Jan-2017 106.08 106.80 103.12 104.01 -1.15 -1.1% 12,300,557 104.48 51.4 -5.6% 103,721 59.7% 40.3%
19-Jan-2017 103.07 106.46 102.98 105.16 +2.21 +2.1% 16,121,778 105.19 54.5 +4.7% 122,268 56.0% 44.0%
18-Jan-2017 100.24 103.23 99.11 102.95 +1.84 +1.8% 16,360,615 102.13 52.1 -1.1% 88,391 52.6% 47.4%
17-Jan-2017 103.00 103.20 100.57 101.11 -2.32 -2.2% 14,515,259 101.56 52.6 +4.8% 83,840 55.2% 44.8%
13-Jan-2017 103.60 105.00 103.06 103.43 -0.01 0.0% 11,445,543 103.79 50.2 -2.8% 87,017 54.1% 45.9%
12-Jan-2017 104.23 104.70 101.62 103.44 -1.72 -1.6% 15,640,414 102.68 51.6 -1.1% 101,079 54.8% 45.2%
11-Jan-2017 106.00 106.20 104.15 105.16 -1.31 -1.2% 13,141,588 105.16 52.2 -2.3% 69,423 58.4% 41.6%
10-Jan-2017 107.81 109.19 105.63 106.47 -0.81 -0.8% 22,022,969 107.10 53.4 -0.7% 85,233 64.9% 35.1%
9-Jan-2017 103.50 108.00 103.50 107.28 +4.18 +4.1% 22,906,225 106.84 53.8 -0.1% 118,597 61.5% 38.5%
6-Jan-2017 102.85 104.25 101.20 103.10 +1.36 +1.3% 20,571,416 103.09 53.8 -4.0% 125,598 53.1% 46.9%
5-Jan-2017 104.53 105.82 101.05 101.74 -2.65 -2.5% 24,607,382 102.65 56.0 +0.6% 142,652 56.8% 43.2%
4-Jan-2017 103.40 105.50 101.53 104.39 +2.38 +2.3% 29,980,506 103.70 55.7 +2.3% 130,904 62.3% 37.7%
3-Jan-2017 104.40 106.37 99.38 102.01 -4.73 -4.4% 37,549,876 102.32 54.5 -5.5% 190,459 54.3% 45.7%
30-Dec-2016 111.35 111.92 106.30 106.74 -4.69 -4.2% 30,323,259 108.10 57.6 +2.0% 228,960 58.4% 41.6%
29-Dec-2016 104.90 111.49 102.80 111.43 +2.18 +2.0% 54,384,182 107.09 56.5 +3.9% 353,078 52.8% 47.2%
28-Dec-2016 119.60 119.93 108.69 109.25 -8.07 -6.9% 57,394,116 112.28 54.4 +7.4% 331,132 54.4% 45.6%
27-Dec-2016 112.06 117.36 111.22 117.32 +7.54 +6.9% 29,856,842 115.48 50.6 +20.8% 197,825 52.0% 48.0%
23-Dec-2016 106.38 109.83 106.27 109.78 +2.67 +2.5% 16,192,331 108.18 41.9 +2.5% 99,027 57.6% 42.4%
22-Dec-2016 106.82 108.87 106.53 107.11 +1.28 +1.2% 17,965,259 107.61 40.9 +7.2% 105,734 51.8% 48.2%
21-Dec-2016 105.64 105.95 103.71 105.83 +0.66 +0.6% 14,403,361 105.23 38.1 -5.1% 64,950 51.2% 48.8%
20-Dec-2016 104.58 106.13 104.12 105.17 +3.54 +3.5% 21,201,433 105.39 40.2 +5.0% 100,970 58.8% 41.2%
19-Dec-2016 99.70 102.45 99.00 101.63 +1.22 +1.2% 18,616,431 101.24 38.3 -3.3% 79,472 56.9% 43.1%
16-Dec-2016 99.83 100.70 97.73 100.41 +1.70 +1.7% 27,238,183 98.95 39.6 +1.1% 89,768 64.5% 35.5%
15-Dec-2016 96.90 99.94 96.60 98.71 +2.26 +2.3% 18,663,653 98.91 39.2 +1.3% 118,351 62.9% 37.1%
14-Dec-2016 92.54 97.11 91.57 96.45 +5.28 +5.8% 24,599,538 95.30 38.7 +5.5% 132,728 59.9% 40.1%
13-Dec-2016 90.09 92.29 90.05 91.17 +1.58 +1.8% 9,694,874 91.31 36.7 -6.5% 57,956 58.5% 41.5%
12-Dec-2016 89.85 89.95 87.54 89.59 -2.23 -2.4% 15,033,300 88.59 39.2 +8.2% 57,393 61.6% 38.4%
9-Dec-2016 94.20 94.27 90.71 91.82 -1.66 -1.8% 9,557,799 91.75 36.2 -1.5% 74,164 59.2% 40.8%
8-Dec-2016 95.19 96.62 93.05 93.48 -1.59 -1.7% 9,538,602 94.40 36.8 +5.9% 63,444 69.6% 30.4%
7-Dec-2016 92.84 95.30 92.10 95.07 +1.68 +1.8% 12,020,093 94.08 34.7 +1.3% 57,650 63.9% 36.1%
6-Dec-2016 92.21 93.73 91.57 93.39 +1.51 +1.6% 12,469,875 92.61 34.3 -2.1% 55,119 64.7% 35.3%
5-Dec-2016 89.99 92.61 89.00 91.88 +3.43 +3.9% 15,057,125 91.48 35.0 -6.3% 56,059 60.3% 39.7%
2-Dec-2016 86.25 88.80 85.12 88.45 +0.81 +0.9% 11,957,300 87.80 37.4 -5.9% 52,835 56.2% 43.8%
1-Dec-2016 92.10 92.17 84.77 87.64 -4.56 -4.9% 25,888,074 87.73 39.7 +30.5% 122,876 53.6% 46.4%
30-Nov-2016 93.60 94.16 92.10 92.20 -1.05 -1.1% 11,012,545 93.44 30.4 +0.6% 33,965 42.0% 58.0%
29-Nov-2016 94.00 94.44 92.53 93.25 -0.86 -0.9% 11,114,187 93.72 30.2 -1.0% 34,924 52.4% 47.6%
28-Nov-2016 93.87 94.74 93.60 94.11 -0.05 -0.1% 6,968,370 94.11 30.5 -5.4% 39,329 45.3% 54.7%
25-Nov-2016 94.42 95.10 93.41 94.16 +0.19 +0.2% 4,889,078 94.01 32.3 0.0% 28,728 57.6% 42.4%
23-Nov-2016 93.72 95.25 92.77 93.97 +0.46 +0.5% 11,080,857 94.25 32.3 +1.8% 59,344 55.2% 44.8%
22-Nov-2016 93.30 93.74 92.38 93.65 +0.53 +0.6% 8,259,232 93.20 31.7 -5.8% 67,870 77.0% 23.0%
21-Nov-2016 94.09 94.35 92.40 92.98 -0.38 -0.4% 10,910,868 93.20 33.7 -13.6% 61,351 51.3% 48.7%
18-Nov-2016 92.39 94.33 91.80 93.36 +0.97 +1.0% 14,401,499 93.05 39.0 -5.9% 72,629 51.5% 48.5%
17-Nov-2016 92.31 94.79 90.65 92.39 +0.76 +0.8% 20,824,744 93.01 41.4 +4.0% 117,714 53.5% 46.5%
16-Nov-2016 87.34 92.56 86.35 91.63 +5.44 +6.3% 24,699,644 90.63 39.8 +8.7% 130,792 58.5% 41.5%
15-Nov-2016 84.29 87.45 83.93 86.19 +2.55 +3.0% 15,652,258 86.15 36.6 -7.9% 67,686 54.4% 45.6%
14-Nov-2016 88.09 88.19 83.62 83.64 -4.33 -4.9% 33,719,913 84.90 39.8 -4.0% 88,391 44.0% 56.0%
11-Nov-2016 79.51 88.77 78.50 87.97 +20.20 +29.8% 54,383,633 84.62 41.4 -28.3% 211,787 55.0% 45.0%
10-Nov-2016 71.49 71.50 66.76 67.77 -2.19 -3.1% 21,732,039 68.35 57.8 +3.3% 100,906 41.2% 58.8%
9-Nov-2016 69.23 70.90 68.72 69.96 -1.20 -1.7% 11,413,254 69.84 55.9 +2.1% 31,776 53.2% 46.8%
8-Nov-2016 71.54 71.77 70.50 71.16 -0.11 -0.2% 10,747,107 71.14 54.8 +0.1% 16,047 48.2% 51.8%
7-Nov-2016 69.55 71.72 69.50 71.27 +3.70 +5.5% 12,189,524 70.80 54.7 -6.7% 31,886 49.4% 50.6%
4-Nov-2016 67.51 68.73 66.57 67.57 -0.39 -0.6% 8,219,490 67.83 58.6 -0.1% 30,492 53.4% 46.6%
3-Nov-2016 69.08 69.14 66.64 67.96 -0.80 -1.2% 7,741,593 67.93 58.7 +1.7% 19,242 58.1% 41.9%
2-Nov-2016 69.58 70.52 68.64 68.76 -0.29 -0.4% 7,396,231 69.31 57.7 +0.8% 16,100 58.0% 42.0%
1-Nov-2016 71.42 71.81 68.29 69.05 -2.11 -3.0% 11,830,629 69.70 57.2 +10.2% 22,623 55.1% 44.9%
31-Oct-2016 70.79 71.63 70.75 71.16 +0.60 +0.9% 6,309,718 71.22 51.9 +4.6% 24,419 36.1% 63.9%
28-Oct-2016 71.02 72.10 70.43 70.56 -0.12 -0.2% 7,271,374 71.21 49.6 +1.7% 26,380 53.6% 46.4%
27-Oct-2016 72.71 72.85 70.39 70.68 -1.48 -2.1% 9,716,622 71.25 48.8 +8.5% 26,557 47.1% 52.9%
26-Oct-2016 71.27 72.95 71.20 72.16 +0.29 +0.4% 8,344,781 72.29 45.0 +2.0% 31,530 47.2% 52.8%
25-Oct-2016 70.59 72.30 70.25 71.87 +1.16 +1.6% 9,936,532 71.56 44.1 +2.0% 31,475 69.0% 31.0%
24-Oct-2016 68.00 70.79 67.99 70.71 +3.17 +4.7% 8,495,946 69.88 43.3 -1.2% 39,605 57.4% 42.6%
21-Oct-2016 67.49 67.66 66.90 67.54 -0.19 -0.3% 6,987,654 67.38 43.8 +0.5% 23,861 60.6% 39.4%
20-Oct-2016 67.25 67.95 66.30 67.73 +1.26 +1.9% 7,802,072 67.33 43.5 +3.5% 30,652 66.2% 33.8%
19-Oct-2016 66.16 66.78 65.82 66.47 -0.14 -0.2% 4,976,462 66.44 42.1 -1.1% 13,345 61.6% 38.4%
18-Oct-2016 66.52 66.99 66.25 66.61 +1.00 +1.5% 6,734,274 66.68 42.6 -1.8% 18,397 56.1% 43.9%
17-Oct-2016 65.98 66.60 65.52 65.61 -0.38 -0.6% 4,883,160 66.00 43.4 +8.2% 22,958 44.0% 56.0%
14-Oct-2016 66.15 66.60 65.60 65.99 +0.64 +1.0% 8,265,851 66.22 40.1 -1.6% 29,179 45.0% 55.0%
13-Oct-2016 65.65 65.80 63.70 65.35 -1.08 -1.6% 9,752,910 64.81 40.7 +5.7% 38,354 51.6% 48.4%
12-Oct-2016 65.86 66.78 65.31 66.43 +0.30 +0.5% 10,498,025 66.42 38.5 +3.7% 21,276 52.9% 47.1%
11-Oct-2016 66.88 66.98 65.62 66.13 -0.97 -1.4% 9,713,476 66.26 37.2 +4.2% 24,276 58.6% 41.4%
10-Oct-2016 67.20 67.56 66.47 67.10 +0.25 +0.4% 7,196,868 66.99 35.7 -3.6% 29,734 48.9% 51.1%
7-Oct-2016 67.79 67.97 66.66 66.85 -0.49 -0.7% 7,156,502 67.14 37.0 0.0% 25,956 45.1% 54.9%
6-Oct-2016 67.41 67.83 66.26 67.34 -0.89 -1.3% 9,005,317 67.20 37.0 +3.7% 30,277 49.7% 50.3%
5-Oct-2016 68.88 69.58 68.02 68.23 -0.07 -0.1% 7,636,009 68.38 35.7 +0.1% 20,091 57.8% 42.2%
4-Oct-2016 68.55 69.70 67.79 68.30 -0.15 -0.2% 7,040,645 68.63 35.7 +5.3% 25,998 51.3% 48.7%
3-Oct-2016 68.52 69.51 68.33 68.45 -0.07 -0.1% 6,064,853 68.73 33.9 +1.3% 23,431 55.8% 44.2%
30-Sep-2016 67.77 69.19 67.37 68.52 +1.12 +1.7% 10,748,304 68.64 33.4 +3.2% 47,006 64.0% 36.0%
29-Sep-2016 66.67 67.61 66.05 67.40 +0.62 +0.9% 8,417,136 66.96 32.4 +5.3% 24,339 65.2% 34.8%
28-Sep-2016 66.64 66.83 65.93 66.78 +0.24 +0.4% 7,994,701 66.45 30.7 +2.5% 19,474 57.0% 43.0%
27-Sep-2016 64.09 66.64 64.06 66.54 +2.20 +3.4% 10,068,769 66.03 30.0 +5.1% 39,468 55.8% 44.2%
26-Sep-2016 64.21 64.60 63.53 64.34 -0.61 -0.9% 5,751,035 64.24 28.5 +2.9% 20,735 55.5% 44.5%
23-Sep-2016 65.10 65.29 64.66 64.95 -0.07 -0.1% 6,903,344 64.99 27.7 0.0% 22,414 56.6% 43.4%
22-Sep-2016 65.24 65.44 64.65 65.02 +0.16 +0.2% 7,718,287 64.97 27.7 -5.5% 24,733 57.9% 42.1%
21-Sep-2016 63.28 64.98 63.27 64.86 +1.77 +2.8% 8,405,337 64.20 29.3 -6.1% 29,229 52.9% 47.1%
20-Sep-2016 64.40 64.40 62.74 63.09 -0.58 -0.9% 8,277,832 63.32 31.3 +0.5% 26,175 48.1% 51.9%
19-Sep-2016 63.50 65.26 63.21 63.67 +0.83 +1.3% 10,428,207 64.16 31.1 -1.9% 44,028 64.0% 36.0%
16-Sep-2016 62.91 63.25 62.12 62.84 +0.15 +0.2% 22,561,149 62.79 31.7 -3.7% 33,047 65.7% 34.3%
15-Sep-2016 60.50 62.76 60.36 62.69 +2.29 +3.8% 12,884,799 62.13 33.0 -2.5% 52,708 52.1% 47.9%
14-Sep-2016 60.01 60.60 59.51 60.40 +0.53 +0.9% 7,984,326 60.14 33.8 -3.0% 24,263 38.6% 61.4%
13-Sep-2016 60.60 61.30 59.53 59.87 -0.88 -1.4% 11,794,183 60.14 34.9 +2.4% 21,107 56.1% 43.9%
12-Sep-2016 58.73 60.87 57.31 60.75 +1.23 +2.1% 14,956,524 59.74 34.0 -0.3% 37,333 50.7% 49.3%
9-Sep-2016 61.95 62.30 59.00 59.52 -3.12 -5.0% 17,443,966 60.30 34.2 +18.3% 76,351 61.7% 38.3%
8-Sep-2016 62.13 62.74 61.42 62.64 +0.45 +0.7% 7,895,219 62.29 28.9 +0.9% 24,868 76.2% 23.8%
7-Sep-2016 62.92 63.23 61.83 62.19 -0.93 -1.5% 9,949,700 62.30 28.6 +3.5% 25,231 71.0% 29.0%
6-Sep-2016 62.75 63.12 62.43 63.12 +0.59 +0.9% 7,670,320 62.83 27.6 -7.7% 29,269 63.7% 36.3%
2-Sep-2016 63.28 63.35 61.82 62.53 -0.62 -1.0% 8,078,742 62.51 29.9 -0.1% 40,685 52.2% 47.8%
1-Sep-2016 61.39 63.38 61.34 63.15 +1.81 +3.0% 10,712,305 62.78 30.0 +6.0% 37,433 80.6% 19.4%
31-Aug-2016 61.75 61.92 61.16 61.34 -0.29 -0.5% 9,713,642 61.51 28.3 +1.5% 14,004 70.0% 30.0%
30-Aug-2016 61.91 62.24 61.46 61.63 -0.36 -0.6% 7,138,622 61.66 27.9 -1.6% 16,682 68.3% 31.7%
29-Aug-2016 62.28 62.53 61.88 61.99 -0.04 -0.1% 6,866,279 62.20 28.3 -6.1% 19,799 57.1% 42.9%
26-Aug-2016 61.69 62.38 61.20 62.03 +0.50 +0.8% 7,500,624 61.89 30.2 -2.0% 27,193 53.1% 46.9%
25-Aug-2016 61.96 61.99 60.76 61.53 -0.41 -0.7% 10,150,783 61.43 30.8 +4.7% 22,787 56.8% 43.2%
24-Aug-2016 63.13 63.16 61.65 61.94 -0.97 -1.5% 7,461,244 62.41 29.4 +6.4% 28,754 33.3% 66.7%
23-Aug-2016 63.04 63.32 62.73 62.91 +0.51 +0.8% 8,494,058 62.97 27.6 +1.4% 28,736 58.5% 41.5%
22-Aug-2016 62.45 62.61 61.71 62.52 +0.15 +0.2% 6,118,683 62.34 27.2 -4.6% 44,842 74.4% 25.6%