Nvidia

NVDA

107.23

-0.02

0.0%

After Hours:

107.19

-0.04

0.0%

Stock Price
Open: 106.70
Prev. Close: 107.25
Low/Hi: 104.79 - 107.41
52-Week: 27.22 - 120.92
Volumes
Equity: 14,065,410
90-Day Avg: 16,115,652
Option: 161,861
90-Day Avg: 89,451
Volatility
Today: 33.7
20-Day: 36.3
52-Week: 32.9
30-Day IV: 33.6 +0.6
IV Rank: 0.38 (Subdued)
Fundamental
Dividend: 22-Feb $0.14
Div. Yield: 0.5%
Earnings: 5-May (Est.)
P/E Ratio: 34.82
Market Cap: 57.8 B
Stock Type: Common | Sector: Technology | Industry: Semiconductor - Specialized

NVDA Historical Prices

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
17-Feb-2017 106.70 107.41 104.79 107.23 -0.02 0.0% 14,065,410 106.30 33.6 +1.9% 161,861 52.3% 47.7%
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%
19-Aug-2016 62.07 62.73 61.80 62.26 +0.16 +0.3% 7,288,978 62.35 28.6 +0.2% 40,148 51.7% 48.3%
18-Aug-2016 61.06 62.20 60.82 62.10 +0.95 +1.6% 8,292,095 61.84 28.5 -0.3% 28,157 64.0% 36.0%
17-Aug-2016 62.60 62.74 60.65 61.15 -1.45 -2.3% 14,880,304 61.31 28.6 +5.1% 44,289 66.6% 33.4%
16-Aug-2016 62.89 62.99 62.41 62.60 -0.38 -0.6% 7,191,345 62.69 27.2 -1.5% 21,100 63.4% 36.6%
15-Aug-2016 63.11 63.50 62.13 62.98 -0.06 -0.1% 14,332,617 62.96 27.6 -5.3% 40,456 56.1% 43.9%
12-Aug-2016 61.90 63.38 60.63 63.04 +3.34 +5.6% 35,643,642 62.18 29.1 -45.2% 158,847 61.7% 38.3%
11-Aug-2016 58.82 59.95 58.70 59.70 +1.19 +2.0% 17,026,556 59.32 53.1 -6.2% 142,790 53.1% 46.9%
10-Aug-2016 59.41 59.50 58.32 58.51 -0.38 -0.6% 9,393,453 58.67 56.6 +6.2% 47,612 55.1% 44.9%
9-Aug-2016 59.03 59.46 58.74 58.89 +0.15 +0.3% 9,308,559 59.03 53.3 +5.6% 36,562 58.5% 41.5%
8-Aug-2016 59.00 59.14 58.12 58.74 +0.54 +0.9% 7,626,603 58.46 50.5 -4.7% 26,872 64.8% 35.2%
5-Aug-2016 57.89 58.23 57.61 58.20 +0.97 +1.7% 9,289,735 58.00 53.0 -0.2% 39,198 58.2% 41.8%
4-Aug-2016 56.46 57.49 56.35 57.23 +1.04 +1.9% 6,817,803 57.12 53.1 +3.2% 25,552 76.2% 23.8%
3-Aug-2016 55.97 56.30 55.66 56.19 +0.15 +0.3% 7,495,709 55.93 51.5 -1.2% 16,051 79.7% 20.3%
2-Aug-2016 57.00 57.03 55.50 56.04 -0.69 -1.2% 7,068,720 56.02 52.1 +1.0% 24,669 64.7% 35.3%
1-Aug-2016 57.34 57.55 56.36 56.73 -0.37 -0.6% 7,527,970 56.73 51.6 -0.5% 25,830 59.9% 40.1%
29-Jul-2016 56.39 57.25 55.38 57.10 +0.92 +1.6% 10,239,664 56.67 51.9 +2.9% 40,182 73.5% 26.5%
28-Jul-2016 56.19 56.60 56.01 56.18 +0.12 +0.2% 5,547,934 56.22 50.4 +1.1% 13,542 77.0% 23.0%
27-Jul-2016 57.12 57.22 55.72 56.06 -0.57 -1.0% 11,166,886 56.10 49.9 +3.6% 16,817 80.5% 19.5%
26-Jul-2016 56.17 56.92 56.09 56.63 +0.95 +1.7% 12,862,739 56.51 48.1 +3.3% 25,842 76.5% 23.5%
25-Jul-2016 55.00 55.81 54.76 55.68 +1.01 +1.8% 7,813,211 55.42 46.6 +5.3% 26,357 64.7% 35.3%
22-Jul-2016 53.41 54.67 53.02 54.67 +1.45 +2.7% 7,894,165 54.11 44.3 +1.7% 23,099 77.7% 22.3%
21-Jul-2016 54.10 54.27 53.04 53.22 -1.00 -1.8% 9,032,697 53.48 43.5 +1.1% 15,603 61.9% 38.1%
20-Jul-2016 53.70 54.51 53.48 54.22 +0.70 +1.3% 7,411,502 54.11 43.1 +1.8% 18,907 66.2% 33.8%
19-Jul-2016 52.94 53.73 52.84 53.52 +0.55 +1.0% 9,566,250 53.43 42.3 +1.8% 10,590 48.8% 51.2%
18-Jul-2016 53.35 53.43 52.77 52.97 +0.27 +0.5% 6,324,838 53.07 41.6 0.0% 14,358 57.7% 42.3%
15-Jul-2016 52.64 52.94 51.84 52.70 -0.62 -1.2% 10,715,357 52.59 41.6 -1.4% 24,980 66.6% 33.4%
14-Jul-2016 53.06 53.80 52.62 53.32 +0.54 +1.0% 7,922,283 53.39 42.1 +2.9% 31,320 39.6% 60.4%
13-Jul-2016 52.90 53.20 52.70 52.78 -0.02 0.0% 8,115,130 52.94 40.9 +0.5% 13,815 67.4% 32.6%
12-Jul-2016 52.60 53.28 51.94 52.80 +0.78 +1.5% 10,919,045 52.56 40.7 +1.1% 28,512 61.5% 38.5%
11-Jul-2016 51.58 52.40 51.52 52.02 +1.17 +2.3% 11,219,437 52.10 40.3 +17.5% 34,345 62.9% 37.1%
8-Jul-2016 49.41 51.09 49.22 50.85 +1.96 +4.0% 12,048,273 50.53 34.3 +3.0% 29,523 67.3% 32.7%
7-Jul-2016 47.97 49.06 47.75 48.89 +1.24 +2.6% 9,884,992 48.69 33.3 +0.3% 22,459 59.7% 40.3%
6-Jul-2016 47.02 47.92 46.78 47.65 +0.30 +0.6% 6,827,594 47.59 33.2 -0.4% 15,457 34.2% 65.8%
5-Jul-2016 46.40 47.43 46.03 47.35 +0.69 +1.5% 9,277,061 47.01 33.3 -1.5% 16,818 33.1% 66.9%
1-Jul-2016 46.75 47.36 46.50 46.66 -0.35 -0.7% 5,462,198 46.78 33.8 -0.1% 13,405 33.0% 67.0%
30-Jun-2016 46.73 47.30 46.35 47.01 +0.36 +0.8% 10,773,475 46.89 33.8 +2.4% 16,362 35.8% 64.2%
29-Jun-2016 46.30 47.01 46.18 46.65 +0.75 +1.6% 7,973,264 46.65 33.0 -5.5% 11,474 65.8% 34.2%
28-Jun-2016 46.10 46.15 45.27 45.90 +0.66 +1.5% 9,547,980 45.76 34.9 -7.0% 19,249 46.2% 53.8%
27-Jun-2016 45.35 45.70 44.57 45.24 -0.49 -1.1% 11,258,487 45.14 37.6 +0.6% 47,975 19.1% 80.9%
24-Jun-2016 46.50 47.36 45.30 45.73 -2.76 -5.7% 25,442,111 46.23 37.4 +28.6% 53,549 45.4% 54.6%
23-Jun-2016 47.68 48.54 47.65 48.49 +1.26 +2.7% 7,446,994 48.29 29.1 -4.5% 24,003 66.2% 33.8%
22-Jun-2016 47.37 47.68 47.15 47.23 -0.04 -0.1% 5,065,516 47.40 30.4 +5.0% 14,523 28.4% 71.6%
21-Jun-2016 47.76 47.89 47.20 47.27 -0.29 -0.6% 5,312,661 47.45 29.0 +1.3% 17,140 36.7% 63.3%
20-Jun-2016 47.47 48.17 47.44 47.56 +0.84 +1.8% 7,344,230 47.81 28.6 -6.4% 16,765 38.9% 61.1%
17-Jun-2016 47.61 47.62 46.53 46.72 -0.83 -1.7% 11,775,048 46.91 30.6 +1.6% 23,529 46.8% 53.2%
16-Jun-2016 47.01 47.63 46.55 47.55 +0.19 +0.4% 6,161,428 47.09 30.1 -0.7% 10,606 43.9% 56.1%
15-Jun-2016 47.27 47.77 46.75 47.36 +0.48 +1.0% 7,525,868 47.36 30.3 -1.4% 13,123 44.4% 55.6%
14-Jun-2016 46.68 47.10 46.15 46.88 +0.09 +0.2% 7,458,639 46.68 30.7 +1.1% 10,417 62.4% 37.6%
13-Jun-2016 46.25 47.70 46.25 46.79 +0.59 +1.3% 11,889,674 47.21 30.4 +0.8% 23,146 53.2% 46.8%
10-Jun-2016 46.82 47.24 46.14 46.20 -1.18 -2.5% 10,000,592 46.50 30.1 +6.0% 21,119 30.7% 69.3%
9-Jun-2016 46.02 47.45 45.92 47.38 +1.20 +2.6% 11,804,167 47.03 28.4 +4.4% 24,243 42.0% 58.0%
8-Jun-2016 46.34 46.51 45.80 46.18 -0.15 -0.3% 5,865,431 46.21 27.2 +0.8% 13,669 55.5% 44.5%
7-Jun-2016 46.52 46.78 46.31 46.33 +0.09 +0.2% 4,835,017 46.49 27.0 -1.5% 11,290 40.9% 59.1%
6-Jun-2016 46.60 46.96 46.00 46.24 -0.24 -0.5% 8,062,841 46.33 27.4 -2.9% 13,934 53.4% 46.6%
3-Jun-2016 46.68 46.74 45.66 46.48 -0.66 -1.4% 11,526,864 46.21 28.2 -1.4% 24,726 43.7% 56.3%
2-Jun-2016 47.06 47.54 46.60 47.14 +0.33 +0.7% 8,230,202 47.04 28.6 +0.4% 24,745 50.4% 49.6%
1-Jun-2016 46.50 47.26 46.36 46.81 +0.09 +0.2% 9,678,267 46.76 28.5 -0.8% 25,921 44.0% 56.0%
31-May-2016 46.10 46.81 46.07 46.72 +0.82 +1.8% 10,313,131 46.57 28.7 +1.7% 24,429 47.6% 52.4%
27-May-2016 45.70 45.97 45.55 45.90 +0.25 +0.5% 6,935,389 45.83 28.3 +0.5% 18,552 47.2% 52.8%
26-May-2016 45.25 45.98 45.12 45.65 +0.48 +1.1% 7,749,081 45.68 28.1 +1.0% 30,005 38.9% 61.1%
25-May-2016 45.50 45.69 44.81 45.17 -0.19 -0.4% 11,469,411 45.16 27.8 +3.7% 25,018 47.2% 52.8%
24-May-2016 44.42 45.50 44.30 45.36 +1.08 +2.4% 10,394,721 45.08 26.8 +3.4% 25,489 43.1% 56.9%
23-May-2016 44.52 44.69 44.13 44.40 -0.05 -0.1% 10,340,877 44.39 25.9 -1.4% 27,573 55.2% 44.8%
20-May-2016 43.82 44.51 43.75 44.33 +0.78 +1.8% 9,777,090 44.27 26.3 -9.2% 30,485 57.5% 42.5%
19-May-2016 43.19 43.86 43.13 43.55 +0.19 +0.4% 9,971,981 43.41 29.0 -3.9% 22,462 61.9% 38.1%
18-May-2016 42.00 43.85 42.00 43.36 +1.08 +2.6% 13,526,797 43.27 30.1 -3.8% 24,499 57.1% 42.9%
17-May-2016 42.00 42.58 41.46 42.28 +0.09 +0.2% 15,709,762 42.14 31.3 -0.9% 20,474 51.2% 48.8%
16-May-2016 40.67 42.80 40.54 42.19 +1.21 +3.0% 24,325,757 42.10 31.6 -5.4% 49,261 48.9% 51.1%
13-May-2016 39.19 41.00 39.00 40.98 +5.41 +15.2% 52,756,404 40.20 33.4 -36.9% 89,902 74.1% 25.9%
12-May-2016 36.32 36.48 34.93 35.57 -0.49 -1.4% 16,763,533 35.44 53.0 +4.7% 73,764 62.0% 38.0%
11-May-2016 36.07 36.46 35.87 36.06 +0.10 +0.3% 8,204,441 36.15 50.6 +12.3% 24,143 40.7% 59.3%
10-May-2016 35.50 36.02 35.16 35.96 +0.68 +1.9% 6,741,929 35.81 45.1 -1.0% 7,130 54.9% 45.1%
9-May-2016 35.42 35.57 34.99 35.28 -0.05 -0.1% 8,333,411 35.28 45.5 -2.5% 11,458 57.1% 42.9%
6-May-2016 34.91 35.42 34.84 35.33 +0.36 +1.0% 4,581,000 35.13 46.7 +0.1% 11,680 59.6% 40.4%
5-May-2016 35.05 35.38 34.71 34.97 +0.21 +0.6% 6,172,113 35.06 46.7 +1.4% 9,370 50.7% 49.3%
4-May-2016 35.14 35.17 34.40 34.76 -0.81 -2.3% 13,144,065 34.73 46.0 +4.1% 9,040 57.2% 42.8%
3-May-2016 35.59 35.74 35.26 35.57 -0.43 -1.2% 5,600,585 35.52 44.2 +0.3% 5,165 73.8% 26.2%
2-May-2016 35.87 36.22 35.70 36.00 +0.47 +1.3% 6,401,920 35.92 44.1 +1.0% 5,798 61.1% 38.9%
29-Apr-2016 36.05 36.13 35.14 35.53 -0.67 -1.9% 8,047,562 35.46 43.6 +5.4% 14,656 67.1% 32.9%
28-Apr-2016 37.08 37.30 36.11 36.20 -1.11 -3.0% 9,530,551 36.67 41.4 +3.2% 6,837 58.4% 41.6%
27-Apr-2016 36.39 37.33 36.32 37.31 +0.83 +2.3% 8,809,858 36.90 40.1 +0.2% 11,016 47.2% 52.8%
26-Apr-2016 36.67 37.09 36.32 36.48 +0.03 +0.1% 5,363,364 36.61 40.0 -0.2% 8,473 42.6% 57.4%
25-Apr-2016 36.28 36.65 36.18 36.45 +0.18 +0.5% 4,799,765 36.45 40.1 +1.9% 5,570 63.8% 36.2%
22-Apr-2016 36.53 36.78 36.15 36.27 -0.14 -0.4% 5,588,539 36.35 39.4 +0.7% 7,250 59.6% 40.4%
21-Apr-2016 36.46 36.63 36.25 36.41 -0.04 -0.1% 4,456,989 36.46 39.1 +1.4% 5,618 68.2% 31.8%
20-Apr-2016 36.25 36.67 36.21 36.45 +0.14 +0.4% 5,004,434 36.49 38.6 +0.5% 4,958 49.9% 50.1%
19-Apr-2016 37.11 37.18 36.08 36.31 -0.66 -1.8% 7,728,777 36.42 38.4 +4.5% 8,303 57.5% 42.5%
18-Apr-2016 37.06 37.06 36.61 36.97 -0.16 -0.4% 7,683,044 36.88 36.7 -1.6% 8,834 43.4% 56.6%
15-Apr-2016 36.83 37.46 36.71 37.13 +0.29 +0.8% 10,924,273 37.13 37.3 +0.2% 13,905 46.0% 54.0%
14-Apr-2016 36.64 37.00 36.49 36.84 +0.10 +0.3% 10,414,131 36.79 37.2 +0.4% 7,080 61.2% 38.8%
13-Apr-2016 36.00 36.75 36.00 36.74 +0.90 +2.5% 8,767,861 36.45 37.1 -1.8% 12,143 63.1% 36.9%
12-Apr-2016 36.00 36.05 35.14 35.84 -0.04 -0.1% 7,319,077 35.68 37.8 +0.4% 7,487 72.6% 27.4%
11-Apr-2016 35.87 36.47 35.76 35.88 +0.22 +0.6% 9,688,098 36.07 37.6 +12.9% 13,019 60.2% 39.8%
8-Apr-2016 35.72 35.95 35.31 35.66 +0.23 +0.6% 6,398,373 35.66 33.3 -2.5% 7,716 59.1% 40.9%
7-Apr-2016 35.57 35.89 35.28 35.43 -0.37 -1.0% 9,452,644 35.54 34.2 +5.3% 14,364 36.2% 63.8%
6-Apr-2016 35.30 35.82 34.63 35.80 +0.05 +0.1% 11,334,379 35.46 32.5 -3.9% 41,025 65.4% 34.6%
5-Apr-2016 35.48 36.08 35.34 35.75 -0.05 -0.1% 8,489,215 35.83 33.8 -1.0% 21,015 83.8% 16.2%
4-Apr-2016 36.45 36.64 35.66 35.80 -0.35 -1.0% 9,848,551 35.99 34.1 +0.1% 14,667 80.7% 19.3%
1-Apr-2016 35.41 36.17 35.14 36.15 +0.52 +1.5% 8,707,319 35.90 34.1 +3.5% 16,891 80.7% 19.3%
31-Mar-2016 35.92 36.00 35.35 35.63 -0.13 -0.4% 9,467,053 35.75 32.9 +3.8% 13,197 83.5% 16.5%
30-Mar-2016 35.52 36.25 35.50 35.76 +0.37 +1.0% 9,417,474 35.88 31.7 +2.5% 19,945 80.7% 19.3%
29-Mar-2016 34.68 35.47 34.60 35.39 +0.56 +1.6% 6,545,266 35.15 30.9 -0.8% 11,804 69.2% 30.8%
28-Mar-2016 34.42 34.98 34.38 34.83 +0.35 +1.0% 6,634,700 34.77 31.2 -4.6% 14,367 78.1% 21.9%
24-Mar-2016 34.12 34.54 34.01 34.48 +0.05 +0.1% 6,123,854 34.39 32.7 +2.8% 14,345 77.5% 22.5%
23-Mar-2016 34.00 34.68 33.85 34.43 +0.58 +1.7% 10,725,171 34.40 31.8 +7.8% 21,110 71.9% 28.1%
22-Mar-2016 33.80 34.08 33.43 33.85 -0.06 -0.2% 6,050,266 33.89 29.5 +1.6% 9,284 53.9% 46.1%
21-Mar-2016 33.51 33.92 33.15 33.91 +0.10 +0.3% 8,444,539 33.66 29.0 -1.8% 8,647 45.5% 54.5%
18-Mar-2016 33.21 34.25 33.00 33.81 +0.99 +3.0% 13,637,802 33.85 29.6 -7.8% 27,787 74.7% 25.3%
17-Mar-2016 32.98 33.14 32.37 32.82 -0.28 -0.8% 8,841,959 32.77 32.1 +2.0% 9,322 60.0% 40.0%
16-Mar-2016 31.90 33.21 31.75 33.10 +0.96 +3.0% 9,091,068 32.73 31.5 -6.1% 11,369 80.0% 20.0%
15-Mar-2016 32.13 32.34 31.57 32.14 -0.16 -0.5% 5,655,420 31.92 33.5 -0.9% 5,829 74.1% 25.9%
14-Mar-2016 32.07 32.43 31.92 32.30 +0.08 +0.2% 4,757,868 32.24 33.8 +9.4% 23,522 82.4% 17.6%
11-Mar-2016 32.15 32.23 31.77 32.22 +0.54 +1.7% 6,934,986 32.02 30.9 -5.3% 7,011 71.5% 28.5%
10-Mar-2016 31.92 32.10 31.04 31.68 -0.05 -0.2% 7,152,137 31.54 32.6 +0.3% 4,777 51.6% 48.4%
9-Mar-2016 32.03 32.08 31.32 31.73 -0.02 -0.1% 5,569,737 31.60 32.5 +0.6% 4,791 54.9% 45.1%
8-Mar-2016 32.01 32.20 31.65 31.75 -0.59 -1.8% 6,873,478 31.88 32.3 +6.3% 16,628 24.5% 75.5%
7-Mar-2016 32.37 32.59 31.92 32.34 -0.21 -0.6% 6,005,495 32.26 30.4 -0.3% 18,560 25.0% 75.0%
4-Mar-2016 32.90 32.93 32.30 32.55 -0.10 -0.3% 4,382,634 32.61 30.5 +0.7% 6,996 57.7% 42.3%
3-Mar-2016 32.90 33.04 32.21 32.65 -0.29 -0.9% 7,550,088 32.51 30.3 -0.1% 5,558 73.8% 26.2%
2-Mar-2016 32.57 33.06 32.51 32.94 +0.19 +0.6% 5,845,933 32.81 30.3 +2.6% 4,500 72.2% 27.8%
1-Mar-2016 31.44 32.75 31.39 32.75 +1.39 +4.4% 8,717,512 32.35 29.5 -8.6% 7,592 78.9% 21.1%
29-Feb-2016 31.61 32.02 31.34 31.36 -0.20 -0.6% 8,083,618 31.68 32.3 -3.2% 4,998 49.6% 50.4%
26-Feb-2016 32.04 32.12 31.36 31.68 -0.32 -1.0% 9,049,073 31.60 33.4 -1.6% 13,247 69.8% 30.2%
25-Feb-2016 31.94 32.05 31.32 31.89 +0.07 +0.2% 8,740,367 31.61 33.9 -2.0% 6,141 81.8% 18.2%
24-Feb-2016 31.47 31.87 30.60 31.82 +0.22 +0.7% 8,421,336 31.29 34.6 +0.8% 8,164 65.5% 34.5%
23-Feb-2016 31.27 31.90 31.12 31.60 +0.08 +0.3% 9,234,450 31.63 34.4 +0.3% 8,577 52.4% 47.6%
22-Feb-2016 30.88 31.87 30.82 31.52 +1.08 +3.5% 11,241,697 31.56 34.3 -4.3% 15,161 79.5% 20.5%
19-Feb-2016 29.88 30.71 29.65 30.44 +0.40 +1.3% 13,140,732 30.31 35.8 -5.6% 19,230 84.7% 15.3%
18-Feb-2016 29.93 30.98 29.90 30.04 +2.38 +8.6% 26,716,489 30.32 37.9 -29.1% 42,504 67.8% 32.2%
17-Feb-2016 27.33 27.92 27.22 27.66 +0.67 +2.5% 19,286,666 27.61 53.5 -1.3% 61,668 65.3% 34.7%