Are Options Traders Bullish on SLV?
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
iShares Silver Trust

SLV

14.59

+0.17

+1.2%

After Hours:

14.60

+0.01

+0.1%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 14.52
Prev. Close: 14.42
Low/Hi: 14.48 - 14.62
52-Week: 14.35 - 17.14
Volumes
Equity: 10,563,003
90-Day Avg: 8,327,163
Option: 60,839
90-Day Avg: 59,152
Volatility
Todays Stock Vol: 13.5
20-Day (HV): 14.2
52-Week (HV): 16.0
30-Day IV: 17.1 -0.5
IV Pct Rank: 53% Moderate
Fundamental
Div. Yield:
Net Expense Ratio: 0.5%
Stock Info
Type: ETF
Family: iShares
Category: Commodities Precious Metals

SLV Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for SLV 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
20-Jul-2018 14.52 14.62 14.48 14.59 +0.17 +1.2% 10,563,003 14.57 17.1 -2.8% 60,839 78.4% 21.6%
19-Jul-2018 14.36 14.55 14.35 14.42 -0.21 -1.4% 16,130,746 14.42 17.6 +7.4% 102,578 61.7% 38.3%
18-Jul-2018 14.55 14.66 14.50 14.63 -0.04 -0.3% 8,067,458 14.58 16.4 -2.5% 75,694 71.3% 28.7%
17-Jul-2018 14.68 14.76 14.62 14.67 -0.18 -1.2% 18,090,738 14.68 16.8 +4.3% 66,680 76.3% 23.7%
16-Jul-2018 14.85 14.88 14.81 14.85 -0.03 -0.2% 4,576,551 14.85 16.1 -0.9% 23,678 74.3% 25.7%
13-Jul-2018 14.88 14.94 14.82 14.88 -0.12 -0.8% 8,576,821 14.88 16.3 +0.2% 53,814 59.0% 41.0%
12-Jul-2018 14.98 15.06 14.94 15.00 +0.14 +0.9% 6,968,975 15.01 16.2 -2.2% 33,500 65.5% 34.5%
11-Jul-2018 14.98 15.00 14.85 14.86 -0.26 -1.7% 10,390,810 14.91 16.6 +6.9% 72,524 69.5% 30.5%
10-Jul-2018 15.14 15.16 15.08 15.12 -0.05 -0.3% 4,298,003 15.12 15.5 -0.1% 28,777 83.6% 16.4%
9-Jul-2018 15.21 15.25 15.13 15.17 +0.09 +0.6% 6,847,462 15.18 15.6 +1.0% 32,454 75.7% 24.3%
6-Jul-2018 15.06 15.10 15.03 15.08 -0.02 -0.1% 4,791,656 15.06 15.4 -3.0% 55,433 51.4% 48.6%
5-Jul-2018 15.07 15.15 15.04 15.10 +0.07 +0.5% 7,141,266 15.09 15.9 -0.9% 55,436 55.0% 45.0%
3-Jul-2018 15.05 15.10 15.03 15.03 +0.12 +0.8% 4,606,008 15.07 16.0 -0.8% 29,235 60.9% 39.1%
2-Jul-2018 14.96 15.00 14.84 14.91 -0.24 -1.6% 9,148,837 14.93 16.2 +5.0% 72,064 77.5% 22.5%
29-Jun-2018 15.08 15.22 15.04 15.15 +0.08 +0.5% 7,989,953 15.16 15.4 -4.6% 76,157 64.6% 35.4%
28-Jun-2018 15.10 15.11 14.98 15.07 -0.05 -0.3% 8,801,190 15.04 16.1 -3.8% 105,580 60.6% 39.4%
27-Jun-2018 15.24 15.31 15.03 15.12 -0.21 -1.4% 12,641,214 15.18 16.7 +5.5% 135,801 45.2% 54.8%
26-Jun-2018 15.33 15.37 15.29 15.33 -0.04 -0.3% 6,087,096 15.32 15.9 +1.6% 29,900 82.8% 17.2%
25-Jun-2018 15.39 15.40 15.33 15.37 -0.13 -0.8% 5,508,723 15.37 15.6 -3.7% 40,732 69.7% 30.3%
22-Jun-2018 15.42 15.52 15.38 15.50 +0.14 +0.9% 7,711,876 15.46 16.2 -1.0% 43,736 72.3% 27.7%
21-Jun-2018 15.37 15.40 15.31 15.36 +0.02 +0.1% 7,075,685 15.35 16.4 +0.7% 36,750 68.3% 31.7%
20-Jun-2018 15.36 15.39 15.31 15.34 -0.02 -0.1% 7,787,325 15.35 16.3 +1.4% 39,715 77.6% 22.4%
19-Jun-2018 15.37 15.42 15.33 15.36 -0.15 -1.0% 10,823,333 15.37 16.1 +1.6% 53,105 70.8% 29.2%
18-Jun-2018 15.56 15.59 15.45 15.51 -0.09 -0.6% 8,991,584 15.52 15.8 -3.0% 42,417 76.9% 23.1%
15-Jun-2018 15.96 15.96 15.49 15.60 -0.57 -3.5% 24,728,295 15.67 16.3 +0.1% 126,602 58.5% 41.5%
14-Jun-2018 16.16 16.28 16.14 16.17 +0.09 +0.6% 13,476,531 16.19 16.3 -1.6% 76,707 71.4% 28.6%
13-Jun-2018 15.97 16.11 15.82 16.08 +0.21 +1.3% 12,232,487 15.98 16.5 +4.7% 103,509 78.2% 21.8%
12-Jun-2018 15.88 15.95 15.83 15.87 -0.07 -0.4% 6,500,895 15.89 15.8 -4.0% 70,260 83.5% 16.5%
11-Jun-2018 15.88 15.95 15.88 15.94 +0.16 +1.0% 10,123,533 15.92 16.5 +3.0% 50,931 77.0% 23.0%
8-Jun-2018 15.82 15.83 15.72 15.78 +0.06 +0.4% 4,128,920 15.77 16.0 +2.4% 45,007 82.5% 17.5%
7-Jun-2018 15.82 15.91 15.68 15.72 +0.02 +0.1% 8,920,023 15.79 15.6 +1.4% 68,179 59.5% 40.5%
6-Jun-2018 15.70 15.76 15.65 15.70 +0.18 +1.2% 8,717,313 15.71 15.4 +3.1% 73,784 80.1% 19.9%
5-Jun-2018 15.47 15.57 15.44 15.52 +0.07 +0.5% 6,568,434 15.52 14.9 -2.2% 64,441 85.1% 14.9%
4-Jun-2018 15.53 15.56 15.44 15.45 +0.01 +0.1% 3,993,251 15.49 15.3 -1.9% 28,433 67.5% 32.5%
1-Jun-2018 15.46 15.54 15.41 15.44 -0.02 -0.1% 6,197,622 15.47 15.6 -2.9% 38,291 63.4% 36.6%
31-May-2018 15.53 15.60 15.45 15.46 -0.09 -0.6% 5,554,441 15.52 16.0 0.0% 31,168 84.4% 15.6%
30-May-2018 15.48 15.59 15.47 15.55 +0.11 +0.7% 4,684,318 15.52 16.0 -1.7% 42,354 85.0% 15.0%
29-May-2018 15.42 15.51 15.39 15.44 -0.09 -0.6% 9,718,176 15.44 16.3 +3.3% 53,943 64.8% 35.2%
25-May-2018 15.65 15.67 15.52 15.53 -0.16 -1.0% 5,169,641 15.57 15.8 -3.9% 59,508 66.1% 33.9%
24-May-2018 15.61 15.72 15.59 15.69 +0.19 +1.2% 7,045,977 15.67 16.4 -2.8% 50,811 79.2% 20.8%
23-May-2018 15.40 15.53 15.37 15.50 -0.08 -0.5% 7,300,124 15.44 16.9 +1.9% 45,424 73.4% 26.6%
22-May-2018 15.66 15.69 15.55 15.58 +0.04 +0.3% 5,562,559 15.61 16.6 +1.0% 35,682 72.4% 27.6%
21-May-2018 15.53 15.56 15.46 15.54 +0.06 +0.4% 4,405,101 15.52 16.4 -0.7% 31,740 77.6% 22.4%
18-May-2018 15.43 15.51 15.42 15.48 +0.01 +0.1% 3,883,015 15.47 16.5 -4.0% 57,215 81.5% 18.5%
17-May-2018 15.50 15.53 15.46 15.47 +0.06 +0.4% 4,987,336 15.49 17.2 +0.1% 23,855 68.3% 31.7%
16-May-2018 15.35 15.47 15.32 15.41 +0.08 +0.5% 7,638,150 15.37 17.2 +0.7% 49,898 77.5% 22.5%
15-May-2018 15.32 15.36 15.26 15.33 -0.23 -1.5% 10,317,359 15.31 17.1 +4.0% 119,850 73.8% 26.2%
14-May-2018 15.68 15.71 15.53 15.56 -0.14 -0.9% 7,360,148 15.63 16.4 -2.6% 48,343 71.3% 28.7%
11-May-2018 15.83 15.85 15.68 15.70 -0.04 -0.3% 6,681,221 15.77 16.8 -5.1% 62,002 71.3% 28.7%
10-May-2018 15.73 15.78 15.68 15.74 +0.21 +1.4% 8,470,636 15.74 17.8 +3.7% 67,094 87.4% 12.6%
9-May-2018 15.55 15.65 15.52 15.53 +0.02 +0.1% 6,852,053 15.58 17.1 -1.3% 37,285 83.6% 16.4%
8-May-2018 15.49 15.56 15.36 15.51 -0.01 -0.1% 9,529,702 15.47 17.3 -1.3% 31,746 83.2% 16.8%
7-May-2018 15.50 15.55 15.47 15.52 -0.02 -0.1% 3,331,554 15.51 17.6 +2.9% 24,411 69.8% 30.2%
4-May-2018 15.43 15.55 15.41 15.54 +0.08 +0.5% 4,829,736 15.50 17.1 -3.7% 40,481 89.0% 11.0%
3-May-2018 15.56 15.59 15.44 15.46 +0.04 +0.3% 6,541,651 15.50 17.7 +2.0% 31,610 75.3% 24.7%
2-May-2018 15.44 15.57 15.38 15.42 +0.18 +1.2% 10,561,191 15.46 17.4 -3.3% 56,696 78.1% 21.9%
1-May-2018 15.30 15.31 15.12 15.24 -0.14 -0.9% 14,157,649 15.21 18.0 +7.7% 96,502 84.6% 15.4%
30-Apr-2018 15.31 15.50 15.26 15.38 -0.19 -1.2% 13,944,305 15.38 16.7 +3.9% 62,166 77.5% 22.5%
27-Apr-2018 15.54 15.59 15.49 15.57 -0.01 -0.1% 5,690,929 15.53 16.0 -3.4% 42,841 79.0% 21.0%
26-Apr-2018 15.63 15.64 15.47 15.58 -0.03 -0.2% 8,415,315 15.54 16.6 -2.9% 41,708 65.7% 34.3%
25-Apr-2018 15.62 15.64 15.55 15.61 -0.15 -1.0% 6,278,606 15.60 17.1 -2.2% 86,427 92.6% 7.4%
24-Apr-2018 15.69 15.79 15.67 15.76 +0.09 +0.6% 7,465,492 15.75 17.5 +3.7% 38,355 85.3% 14.7%
23-Apr-2018 15.79 15.81 15.63 15.67 -0.46 -2.9% 15,510,945 15.71 16.9 -4.8% 95,700 78.7% 21.3%
20-Apr-2018 16.15 16.22 16.11 16.13 -0.13 -0.8% 8,050,540 16.16 17.7 -4.0% 81,769 86.3% 13.7%
19-Apr-2018 16.27 16.35 16.10 16.26 +0.08 +0.5% 17,017,048 16.24 18.5 +1.6% 126,830 78.1% 21.9%
18-Apr-2018 16.15 16.26 16.09 16.18 +0.38 +2.4% 19,800,153 16.19 18.2 +7.2% 186,394 87.7% 12.3%
17-Apr-2018 15.72 15.83 15.69 15.80 +0.08 +0.5% 6,926,405 15.79 17.0 -1.3% 45,534 82.1% 17.9%
16-Apr-2018 15.77 15.81 15.69 15.72 +0.04 +0.3% 5,231,234 15.75 17.2 +1.9% 38,159 86.6% 13.4%
13-Apr-2018 15.64 15.73 15.64 15.68 +0.16 +1.0% 6,159,006 15.69 16.9 +0.2% 36,830 83.4% 16.6%
12-Apr-2018 15.58 15.59 15.50 15.52 -0.17 -1.1% 7,487,072 15.55 16.8 -6.4% 43,621 85.0% 15.0%
11-Apr-2018 15.67 15.90 15.65 15.69 +0.07 +0.4% 13,825,047 15.78 18.0 +3.1% 120,913 87.5% 12.5%
10-Apr-2018 15.66 15.69 15.57 15.62 +0.06 +0.4% 7,259,740 15.64 17.4 +3.5% 67,830 83.3% 16.7%
9-Apr-2018 15.47 15.60 15.43 15.56 +0.13 +0.8% 6,558,347 15.54 16.9 +1.6% 52,807 88.5% 11.5%
6-Apr-2018 15.52 15.55 15.39 15.43 -0.02 -0.1% 6,906,749 15.45 16.6 -1.0% 41,884 76.9% 23.1%
5-Apr-2018 15.28 15.48 15.27 15.45 +0.07 +0.5% 6,121,521 15.42 16.8 -1.0% 50,830 79.4% 20.6%
4-Apr-2018 15.38 15.45 15.31 15.38 -0.08 -0.5% 8,229,112 15.37 16.9 +3.8% 55,560 78.2% 21.8%
3-Apr-2018 15.51 15.53 15.41 15.46 -0.19 -1.2% 5,832,816 15.47 16.3 -5.0% 45,582 77.8% 22.2%
2-Apr-2018 15.62 15.72 15.58 15.65 +0.24 +1.6% 9,473,126 15.65 17.2 +5.9% 73,438 74.2% 25.8%
29-Mar-2018 15.31 15.43 15.30 15.41 +0.05 +0.3% 6,913,080 15.38 16.2 +1.1% 134,279 71.7% 28.3%
28-Mar-2018 15.43 15.43 15.32 15.36 -0.21 -1.3% 10,915,060 15.36 16.0 -2.2% 91,255 92.0% 8.0%
27-Mar-2018 15.62 15.63 15.52 15.57 -0.15 -1.0% 9,363,351 15.58 16.4 -2.1% 61,976 87.2% 12.8%
26-Mar-2018 15.73 15.82 15.71 15.72 +0.14 +0.9% 8,509,258 15.76 16.8 +0.5% 88,178 83.4% 16.6%
23-Mar-2018 15.68 15.71 15.57 15.58 +0.14 +0.9% 9,556,160 15.62 16.7 +5.8% 80,180 67.5% 32.5%
22-Mar-2018 15.52 15.53 15.40 15.44 -0.21 -1.3% 10,591,506 15.46 15.8 -3.9% 56,025 56.0% 44.0%
21-Mar-2018 15.51 15.71 15.42 15.65 +0.37 +2.4% 12,896,683 15.57 16.4 +0.2% 60,948 64.3% 35.7%
20-Mar-2018 15.33 15.33 15.19 15.28 -0.11 -0.7% 7,426,393 15.25 16.4 +3.7% 23,150 76.4% 23.6%
19-Mar-2018 15.36 15.42 15.31 15.39 0.00 0.0% 4,884,310 15.37 15.8 +1.5% 27,376 76.9% 23.1%
16-Mar-2018 15.46 15.48 15.28 15.39 -0.06 -0.4% 6,681,631 15.36 15.6 +0.8% 41,888 69.5% 30.5%
15-Mar-2018 15.52 15.52 15.43 15.45 -0.16 -1.0% 5,760,320 15.47 15.4 -4.6% 30,345 75.4% 24.6%
14-Mar-2018 15.61 15.63 15.56 15.61 0.00 0.0% 4,069,964 15.59 16.2 +2.0% 14,836 65.4% 34.6%
13-Mar-2018 15.63 15.68 15.53 15.61 0.00 0.0% 6,471,074 15.62 15.9 -5.8% 28,494 52.9% 47.1%
12-Mar-2018 15.54 15.62 15.51 15.61 -0.02 -0.1% 4,990,088 15.56 16.9 +0.6% 21,825 70.4% 29.6%
9-Mar-2018 15.50 15.74 15.47 15.63 +0.08 +0.5% 7,958,790 15.64 16.8 -2.9% 36,678 82.2% 17.8%
8-Mar-2018 15.55 15.57 15.49 15.55 +0.02 +0.1% 6,899,867 15.54 17.2 -5.5% 41,928 67.5% 32.5%
7-Mar-2018 15.65 15.65 15.49 15.53 -0.25 -1.6% 8,255,477 15.55 18.3 -3.6% 46,138 72.9% 27.1%
6-Mar-2018 15.69 15.90 15.68 15.78 +0.29 +1.9% 11,502,787 15.80 18.9 +11.3% 124,196 91.2% 8.8%
5-Mar-2018 15.49 15.51 15.42 15.49 -0.07 -0.4% 4,056,353 15.47 17.0 -5.7% 30,835 79.9% 20.1%
2-Mar-2018 15.61 15.63 15.49 15.56 +0.02 +0.1% 6,299,026 15.55 18.0 -2.6% 55,011 80.7% 19.3%
1-Mar-2018 15.33 15.60 15.23 15.54 +0.08 +0.5% 10,568,563 15.42 18.5 +4.5% 58,864 59.7% 40.3%
28-Feb-2018 15.51 15.57 15.44 15.46 -0.02 -0.1% 4,056,427 15.49 17.7 +1.5% 28,637 55.3% 44.7%
27-Feb-2018 15.64 15.65 15.39 15.48 -0.20 -1.3% 7,695,402 15.49 17.5 +3.4% 39,354 73.2% 26.8%
26-Feb-2018 15.67 15.69 15.55 15.68 +0.09 +0.6% 4,902,406 15.65 16.9 +0.1% 39,923 77.2% 22.8%
23-Feb-2018 15.62 15.63 15.56 15.59 -0.07 -0.4% 4,306,911 15.59 16.9 -2.3% 24,096 68.7% 31.3%
22-Feb-2018 15.63 15.74 15.60 15.66 +0.12 +0.8% 5,645,720 15.67 17.3 -2.7% 43,785 60.3% 39.7%
21-Feb-2018 15.63 15.81 15.52 15.54 0.00 0.0% 10,420,774 15.66 17.8 -2.4% 54,726 64.8% 35.2%
20-Feb-2018 15.69 15.73 15.49 15.54 -0.19 -1.2% 8,763,820 15.59 18.2 -5.9% 66,357 78.7% 21.3%
16-Feb-2018 15.83 15.88 15.67 15.73 -0.18 -1.1% 7,210,141 15.77 19.3 -2.5% 46,247 77.2% 22.8%
15-Feb-2018 15.91 15.94 15.69 15.91 0.00 0.0% 9,021,567 15.82 19.8 -2.3% 42,890 84.2% 15.8%
14-Feb-2018 15.66 15.97 15.64 15.91 +0.29 +1.9% 14,553,137 15.84 20.3 +5.5% 74,497 87.1% 12.9%
13-Feb-2018 15.59 15.66 15.51 15.62 +0.05 +0.3% 5,358,944 15.61 19.2 +3.3% 27,368 64.7% 35.3%
12-Feb-2018 15.51 15.68 15.49 15.57 +0.18 +1.2% 10,638,796 15.59 18.6 -4.5% 48,991 81.5% 18.5%
9-Feb-2018 15.40 15.40 15.26 15.39 -0.07 -0.5% 8,531,204 15.34 19.5 -2.3% 64,225 65.3% 34.7%
8-Feb-2018 15.52 15.53 15.41 15.46 +0.05 +0.3% 8,688,875 15.47 20.0 +6.5% 54,036 75.8% 24.2%
7-Feb-2018 15.53 15.58 15.34 15.41 -0.24 -1.5% 11,937,278 15.47 18.8 +2.0% 60,773 66.8% 33.2%
6-Feb-2018 15.75 15.76 15.63 15.65 -0.09 -0.6% 10,021,203 15.69 18.4 -4.7% 43,946 67.7% 32.3%
5-Feb-2018 15.91 15.93 15.72 15.74 +0.08 +0.5% 11,728,113 15.82 19.3 +4.0% 44,530 67.4% 32.6%
2-Feb-2018 16.02 16.02 15.63 15.66 -0.59 -3.6% 17,895,863 15.78 18.5 +4.0% 124,389 52.6% 47.4%
1-Feb-2018 16.16 16.27 16.13 16.25 -0.10 -0.6% 6,985,177 16.21 17.8 +0.2% 23,241 59.3% 40.7%
31-Jan-2018 16.26 16.41 16.17 16.35 +0.20 +1.2% 12,327,111 16.29 17.8 +1.1% 33,277 57.6% 42.4%
30-Jan-2018 16.31 16.32 16.10 16.15 -0.06 -0.4% 8,424,968 16.20 17.6 -5.6% 65,700 85.5% 14.5%
29-Jan-2018 16.29 16.29 16.13 16.21 -0.20 -1.2% 7,179,701 16.20 18.6 +4.5% 40,431 71.0% 29.0%
26-Jan-2018 16.38 16.50 16.36 16.41 +0.10 +0.6% 7,151,763 16.42 17.8 -3.3% 51,261 64.0% 36.0%
25-Jan-2018 16.54 16.64 16.16 16.31 -0.25 -1.5% 17,380,071 16.40 18.4 -2.0% 95,376 73.1% 26.9%
24-Jan-2018 16.38 16.62 16.35 16.56 +0.48 +3.0% 17,237,387 16.49 18.8 +16.9% 161,930 81.7% 18.3%
23-Jan-2018 15.86 16.09 15.79 16.08 +0.04 +0.2% 9,722,787 15.95 16.1 -0.1% 57,289 61.9% 38.1%
22-Jan-2018 16.07 16.09 16.00 16.04 -0.01 -0.1% 4,588,122 16.04 16.1 -1.7% 35,366 73.8% 26.2%
19-Jan-2018 16.05 16.12 16.02 16.05 +0.08 +0.5% 7,674,657 16.06 16.4 -0.9% 52,773 82.9% 17.1%
18-Jan-2018 16.08 16.16 15.95 15.97 -0.09 -0.6% 8,512,327 16.03 16.5 +2.5% 78,073 66.8% 33.2%
17-Jan-2018 16.18 16.23 16.02 16.06 -0.19 -1.2% 10,718,193 16.10 16.1 -4.5% 69,784 81.6% 18.4%
16-Jan-2018 16.13 16.25 16.09 16.25 -0.02 -0.1% 8,985,910 16.18 16.9 -2.7% 83,646 86.4% 13.6%
12-Jan-2018 16.10 16.31 16.08 16.27 +0.26 +1.6% 9,850,132 16.21 17.4 +8.0% 85,189 84.9% 15.1%
11-Jan-2018 16.01 16.07 15.91 16.01 -0.01 -0.1% 5,981,867 16.02 16.1 -3.0% 41,743 76.7% 23.3%
10-Jan-2018 16.07 16.10 16.00 16.02 -0.01 -0.1% 8,167,753 16.04 16.6 +4.6% 35,272 82.5% 17.5%
9-Jan-2018 16.01 16.07 15.95 16.03 -0.12 -0.7% 6,975,433 16.00 15.8 -2.6% 60,212 76.2% 23.8%
8-Jan-2018 16.17 16.19 16.07 16.15 -0.07 -0.4% 6,706,993 16.14 16.3 -2.8% 48,838 80.6% 19.4%
5-Jan-2018 16.18 16.29 16.16 16.22 -0.01 -0.1% 5,651,532 16.24 16.7 -2.4% 46,908 75.8% 24.2%
4-Jan-2018 16.21 16.30 16.19 16.23 +0.06 +0.4% 7,466,259 16.24 17.2 +3.4% 36,715 74.9% 25.1%
3-Jan-2018 16.19 16.26 16.09 16.17 -0.04 -0.2% 9,149,509 16.18 16.6 -7.9% 64,569 72.1% 27.9%
2-Jan-2018 16.13 16.23 16.12 16.21 +0.22 +1.4% 8,943,159 16.18 18.0 +7.6% 114,358 87.9% 12.1%
29-Dec-2017 16.02 16.15 15.93 15.99 +0.11 +0.7% 13,888,444 16.02 16.8 +1.9% 143,000 84.6% 15.4%
28-Dec-2017 15.85 15.92 15.82 15.88 +0.15 +1.0% 10,101,830 15.88 16.4 -1.1% 90,927 81.6% 18.4%
27-Dec-2017 15.67 15.78 15.65 15.73 +0.14 +0.9% 6,516,574 15.73 16.6 -3.1% 56,678 80.3% 19.7%
26-Dec-2017 15.55 15.63 15.53 15.59 +0.19 +1.2% 6,380,425 15.58 17.2 +3.6% 57,097 81.4% 18.6%
22-Dec-2017 15.34 15.49 15.31 15.40 +0.18 +1.2% 8,326,703 15.42 16.6 -2.7% 112,289 76.5% 23.5%
21-Dec-2017 15.22 15.32 15.20 15.22 -0.03 -0.2% 3,909,980 15.26 17.0 +0.2% 37,098 76.5% 23.5%
20-Dec-2017 15.29 15.33 15.24 15.25 +0.03 +0.2% 4,520,076 15.29 17.0 +1.5% 24,931 71.0% 29.0%
19-Dec-2017 15.20 15.24 15.14 15.22 0.00 0.0% 5,052,990 15.20 16.7 +0.3% 32,072 83.4% 16.6%
18-Dec-2017 15.20 15.26 15.18 15.22 +0.07 +0.5% 4,684,291 15.22 16.7 -3.4% 42,223 79.1% 20.9%
15-Dec-2017 15.14 15.17 15.08 15.15 +0.13 +0.9% 7,126,994 15.13 17.3 -2.3% 68,536 78.6% 21.4%
14-Dec-2017 15.05 15.05 14.94 15.02 -0.13 -0.9% 7,594,537 15.00 17.7 -2.8% 67,257 83.2% 16.8%
13-Dec-2017 14.86 15.25 14.80 15.15 +0.29 +2.0% 15,271,645 15.01 18.2 +0.3% 104,713 87.1% 12.9%
12-Dec-2017 14.78 14.88 14.74 14.86 +0.01 +0.1% 7,052,957 14.80 18.1 +1.5% 68,097 74.3% 25.7%
11-Dec-2017 14.88 14.94 14.81 14.85 -0.11 -0.7% 6,204,356 14.88 17.9 +0.1% 32,201 71.0% 29.0%
8-Dec-2017 14.93 15.01 14.89 14.96 +0.09 +0.6% 6,584,380 14.94 17.8 -7.1% 59,863 83.2% 16.8%
7-Dec-2017 14.92 14.97 14.77 14.87 -0.23 -1.5% 11,106,988 14.88 19.2 +10.0% 97,692 70.5% 29.5%
6-Dec-2017 15.11 15.18 15.02 15.10 -0.13 -0.9% 8,124,656 15.09 17.5 -1.0% 68,868 68.3% 31.7%
5-Dec-2017 15.29 15.29 15.13 15.23 -0.21 -1.4% 10,123,965 15.20 17.6 +0.7% 91,368 81.0% 19.0%
4-Dec-2017 15.45 15.45 15.34 15.44 -0.09 -0.6% 6,857,304 15.40 17.5 -1.7% 43,726 81.4% 18.6%
1-Dec-2017 15.42 15.63 15.33 15.53 +0.02 +0.1% 14,631,941 15.49 17.8 +3.8% 65,232 70.6% 29.4%
30-Nov-2017 15.47 15.56 15.40 15.51 -0.13 -0.8% 11,035,928 15.48 17.2 +2.0% 71,168 70.3% 29.7%
29-Nov-2017 15.76 15.79 15.59 15.64 -0.27 -1.7% 9,101,712 15.68 16.8 +6.7% 89,739 48.1% 51.9%
28-Nov-2017 16.11 16.12 15.82 15.91 -0.19 -1.2% 13,159,703 15.92 15.8 -1.1% 38,772 64.0% 36.0%
27-Nov-2017 16.20 16.21 16.06 16.10 +0.02 +0.1% 4,960,258 16.10 15.9 -6.4% 37,804 66.8% 33.2%
24-Nov-2017 16.10 16.18 16.05 16.08 -0.09 -0.6% 2,423,836 16.09 17.0 +1.7% 22,545 62.7% 37.3%
22-Nov-2017 16.15 16.20 16.13 16.17 +0.16 +1.0% 5,600,427 16.16 16.7 -0.9% 27,162 68.3% 31.7%
21-Nov-2017 16.04 16.10 15.99 16.01 +0.03 +0.2% 5,835,837 16.05 16.9 -0.2% 36,172 88.0% 12.0%
20-Nov-2017 16.14 16.17 15.90 15.98 -0.33 -2.0% 12,877,676 16.00 16.9 -3.7% 71,319 75.6% 24.4%
17-Nov-2017 16.14 16.41 16.10 16.31 +0.19 +1.2% 9,025,155 16.26 17.6 -0.7% 54,936 73.5% 26.5%
16-Nov-2017 16.10 16.17 16.09 16.12 +0.09 +0.6% 4,404,873 16.13 17.7 -3.2% 26,502 43.3% 56.7%
15-Nov-2017 16.19 16.21 16.00 16.03 -0.05 -0.3% 6,371,336 16.06 18.3 +3.5% 28,472 53.8% 46.2%
14-Nov-2017 16.01 16.14 15.93 16.08 -0.01 -0.1% 6,728,562 16.06 17.7 +0.2% 25,786 55.6% 44.4%
13-Nov-2017 16.04 16.12 15.99 16.09 +0.14 +0.9% 5,959,440 16.07 17.6 -1.3% 21,752 85.8% 14.2%
10-Nov-2017 16.10 16.15 15.85 15.95 -0.12 -0.7% 7,895,177 15.98 17.9 -0.1% 65,826 39.1% 60.9%
9-Nov-2017 16.02 16.10 15.99 16.07 +0.01 +0.1% 4,291,536 16.04 17.9 +3.9% 25,953 72.2% 27.8%
8-Nov-2017 16.14 16.29 16.05 16.06 +0.05 +0.3% 6,397,543 16.16 17.2 +0.5% 25,383 78.5% 21.5%
7-Nov-2017 16.21 16.23 15.97 16.01 -0.26 -1.6% 6,467,645 16.05 17.1 +0.4% 29,479 60.7% 39.3%
6-Nov-2017 15.94 16.30 15.94 16.27 +0.35 +2.2% 9,806,147 16.19 17.1 +5.4% 40,721 73.0% 27.0%
3-Nov-2017 16.20 16.22 15.84 15.92 -0.25 -1.5% 6,779,743 15.93 16.2 -1.1% 45,355 63.7% 36.3%
2-Nov-2017 16.18 16.28 16.09 16.17 -0.01 -0.1% 5,499,608 16.17 16.4 -7.2% 26,049 71.5% 28.5%
1-Nov-2017 15.95 16.24 15.93 16.18 +0.39 +2.5% 10,689,112 16.14 17.6 +7.3% 56,824 71.6% 28.4%
31-Oct-2017 15.82 15.85 15.71 15.79 -0.12 -0.8% 10,656,744 15.78 16.4 +3.2% 25,301 73.4% 26.6%
30-Oct-2017 15.86 15.96 15.80 15.91 0.00 0.0% 3,854,257 15.87 15.9 -1.8% 26,168 75.6% 24.4%
27-Oct-2017 15.74 15.93 15.69 15.91 +0.06 +0.4% 7,225,612 15.82 16.2 -1.6% 52,354 63.7% 36.3%
26-Oct-2017 15.97 16.00 15.82 15.85 -0.16 -1.0% 6,617,974 15.90 16.5 -1.3% 42,029 52.7% 47.3%
25-Oct-2017 16.04 16.05 15.94 16.01 -0.01 -0.1% 4,316,479 16.00 16.7 +1.2% 27,041 55.0% 45.0%
24-Oct-2017 16.02 16.10 15.94 16.02 -0.12 -0.7% 6,171,732 16.01 16.5 +1.1% 27,000 63.7% 36.3%
23-Oct-2017 15.97 16.16 15.92 16.14 +0.06 +0.4% 6,320,440 16.05 16.3 -2.1% 29,233 66.8% 33.2%
20-Oct-2017 16.17 16.26 15.98 16.08 -0.19 -1.2% 8,794,376 16.11 16.7 -0.9% 84,456 54.5% 45.5%
19-Oct-2017 16.06 16.31 16.05 16.27 +0.21 +1.3% 7,656,627 16.22 16.8 +4.6% 32,077 70.2% 29.8%
18-Oct-2017 16.06 16.09 16.01 16.06 -0.03 -0.2% 4,124,872 16.05 16.1 -0.2% 24,257 78.8% 21.2%
17-Oct-2017 16.11 16.17 16.02 16.09 -0.16 -1.0% 7,724,442 16.09 16.1 -1.5% 32,430 54.6% 45.4%
16-Oct-2017 16.43 16.49 16.15 16.25 -0.16 -1.0% 7,914,337 16.35 16.4 -3.9% 53,403 47.8% 52.2%
13-Oct-2017 16.38 16.43 16.31 16.41 +0.15 +0.9% 6,616,929 16.38 17.0 -2.6% 53,341 70.7% 29.3%
12-Oct-2017 16.22 16.30 16.16 16.26 +0.01 +0.1% 4,340,332 16.25 17.5 -2.1% 18,035 81.5% 18.5%
11-Oct-2017 16.20 16.28 16.11 16.25 +0.10 +0.6% 6,933,455 16.19 17.9 +1.3% 41,460 89.1% 10.9%
10-Oct-2017 16.23 16.29 16.15 16.15 +0.13 +0.8% 8,355,203 16.21 17.6 +5.4% 42,655 83.6% 16.4%
9-Oct-2017 15.95 16.04 15.94 16.02 +0.17 +1.1% 5,576,184 15.99 16.7 +3.8% 28,279 73.4% 26.6%
6-Oct-2017 15.67 15.93 15.42 15.85 +0.16 +1.0% 12,122,377 15.72 16.1 -2.8% 108,181 81.2% 18.8%
5-Oct-2017 15.76 15.81 15.66 15.69 0.00 0.0% 4,530,584 15.74 16.6 +2.0% 22,024 64.4% 35.6%
4-Oct-2017 15.72 15.76 15.62 15.69 -0.02 -0.1% 6,719,332 15.69 16.3 -0.4% 26,358 49.3% 50.7%
3-Oct-2017 15.69 15.74 15.68 15.71 +0.04 +0.3% 3,838,606 15.71 16.3 +1.3% 22,624 47.7% 52.3%
2-Oct-2017 15.75 15.81 15.66 15.67 -0.07 -0.4% 5,120,984 15.72 16.1 -6.2% 42,471 70.2% 29.8%
29-Sep-2017 15.87 15.90 15.71 15.74 -0.18 -1.1% 6,330,528 15.80 17.2 +1.8% 33,165 79.2% 20.8%
28-Sep-2017 15.88 15.96 15.80 15.92 +0.09 +0.6% 4,344,038 15.88 16.9 -1.4% 43,106 84.6% 15.4%
27-Sep-2017 15.82 15.98 15.82 15.83 -0.08 -0.5% 9,022,065 15.88 17.1 +1.8% 67,157 74.1% 25.9%
26-Sep-2017 16.02 16.02 15.85 15.91 -0.30 -1.9% 7,685,304 15.94 16.8 -6.3% 44,002 77.3% 22.7%
25-Sep-2017 15.95 16.22 15.91 16.21 +0.16 +1.0% 8,925,880 16.09 17.9 +3.2% 49,783 70.3% 29.7%
22-Sep-2017 16.01 16.09 15.98 16.05 +0.02 +0.1% 3,621,233 16.04 17.4 +0.5% 28,060 75.2% 24.8%
21-Sep-2017 15.96 16.10 15.94 16.03 -0.16 -1.0% 7,150,206 16.02 17.3 -0.9% 47,706 79.8% 20.2%
20-Sep-2017 16.31 16.43 16.03 16.19 -0.17 -1.0% 10,542,139 16.21 17.4 -3.3% 58,889 55.4% 44.6%
19-Sep-2017 16.27 16.38 16.25 16.36 +0.09 +0.6% 4,238,754 16.31 18.0 -0.5% 39,586 76.9% 23.1%
18-Sep-2017 16.39 16.41 16.12 16.27 -0.35 -2.1% 11,597,634 16.26 18.1 +6.9% 93,692 62.0% 38.0%
15-Sep-2017 16.72 16.72 16.61 16.62 -0.15 -0.9% 4,176,112 16.66 17.0 -2.1% 41,374 80.7% 19.3%
14-Sep-2017 16.71 16.81 16.70 16.77 +0.01 +0.1% 4,091,825 16.75 17.3 +0.8% 31,231 74.4% 25.6%
13-Sep-2017 16.81 16.83 16.69 16.76 -0.13 -0.8% 6,739,226 16.75 17.2 +1.7% 33,678 69.4% 30.6%
12-Sep-2017 16.83 16.92 16.80 16.89 +0.12 +0.7% 4,304,074 16.87 16.9 -4.0% 17,005 65.1% 34.9%
11-Sep-2017 16.85 16.93 16.76 16.77 -0.25 -1.5% 7,282,225 16.85 17.6 -2.6% 38,310 67.5% 32.5%
8-Sep-2017 17.12 17.13 16.92 17.02 -0.08 -0.5% 7,804,465 17.03 18.1 -6.0% 65,980 74.9% 25.1%
7-Sep-2017 16.99 17.14 16.97 17.10 +0.23 +1.4% 9,221,553 17.08 19.2 +1.1% 93,761 66.8% 33.2%
6-Sep-2017 16.99 17.00 16.83 16.87 -0.04 -0.2% 8,542,048 16.92 19.0 -5.4% 99,270 75.9% 24.1%
5-Sep-2017 16.94 17.01 16.83 16.91 +0.18 +1.1% 10,761,363 16.94 20.1 +3.6% 63,959 77.9% 22.1%
1-Sep-2017 16.71 16.77 16.55 16.73 +0.08 +0.5% 7,278,945 16.68 19.4 -4.3% 49,328 82.7% 17.3%
31-Aug-2017 16.46 16.66 16.46 16.65 +0.19 +1.2% 6,445,913 16.58 20.3 +3.5% 45,875 72.2% 27.8%
30-Aug-2017 16.44 16.50 16.42 16.46 +0.04 +0.2% 3,300,529 16.46 19.6 -7.6% 18,826 81.2% 18.8%
29-Aug-2017 16.67 16.68 16.32 16.42 -0.08 -0.5% 12,355,652 16.51 21.2 +1.3% 86,055 81.4% 18.6%
28-Aug-2017 16.24 16.52 16.21 16.50 +0.39 +2.4% 11,081,495 16.41 20.9 +4.6% 71,377 74.2% 25.8%
25-Aug-2017 16.18 16.21 15.81 16.11 +0.08 +0.5% 11,920,064 16.04 20.0 -0.9% 49,839 61.6% 38.4%
24-Aug-2017 16.04 16.08 15.95 16.03 -0.12 -0.7% 4,151,372 16.03 20.2 +3.2% 24,232 67.3% 32.7%
23-Aug-2017 16.12 16.16 16.04 16.15 +0.08 +0.5% 3,175,388 16.10 19.6 -0.4% 14,165 59.7% 40.3%
22-Aug-2017 16.14 16.16 15.95 16.07 0.00 0.0% 5,127,338 16.06 19.7 -0.4% 33,443 46.0% 54.0%
21-Aug-2017 16.12 16.19 16.05 16.07 -0.03 -0.2% 4,983,025 16.11 19.7 -4.4% 29,153 68.6% 31.4%
18-Aug-2017 16.21 16.24 16.04 16.10 -0.02 -0.1% 8,798,685 16.13 20.7 +2.1% 73,774 62.3% 37.7%
17-Aug-2017 16.18 16.23 16.04 16.12 -0.03 -0.2% 6,398,735 16.13 20.2 +0.8% 80,095 75.8% 24.2%
16-Aug-2017 15.77 16.18 15.77 16.15 +0.41 +2.6% 9,819,967 16.06 20.1 +8.1% 65,920 79.4% 20.6%
15-Aug-2017 15.71 15.84 15.68 15.74 -0.39 -2.4% 8,833,983 15.74 18.6 +5.8% 64,446 55.8% 44.2%
14-Aug-2017 16.14 16.22 16.08 16.13 -0.04 -0.2% 5,294,939 16.15 17.5 -6.6% 29,157 63.0% 37.0%
11-Aug-2017 16.09 16.18 16.03 16.17 -0.01 -0.1% 6,302,184 16.13 18.8 -0.6% 78,977 50.4% 49.6%
10-Aug-2017 16.26 16.28 16.10 16.18 +0.20 +1.3% 10,522,558 16.19 18.9 +8.9% 114,757 85.6% 14.4%
9-Aug-2017 15.86 16.01 15.83 15.98 +0.42 +2.7% 12,546,203 15.94 17.4 +3.1% 90,585 69.5% 30.5%
8-Aug-2017 15.51 15.58 15.36 15.56 +0.23 +1.5% 7,409,420 15.49 16.8 -0.5% 34,162 81.7% 18.3%
7-Aug-2017 15.27 15.41 15.27 15.33 -0.05 -0.3% 4,191,890 15.34 16.9 -1.9% 99,149 61.5% 38.5%
4-Aug-2017 15.54 15.56 15.31 15.38 -0.34 -2.2% 12,170,841 15.41 17.2 -3.0% 70,089 59.1% 40.9%
3-Aug-2017 15.72 15.79 15.70 15.72 +0.05 +0.3% 5,365,416 15.74 17.8 +0.9% 27,689 72.2% 27.8%
2-Aug-2017 15.69 15.86 15.66 15.67 -0.12 -0.8% 6,322,226 15.76 17.6 +1.4% 51,382 74.2% 25.8%
1-Aug-2017 15.83 15.92 15.79 15.79 -0.11 -0.7% 6,443,638 15.85 17.4 -0.1% 37,065 75.9% 24.1%
31-Jul-2017 15.90 15.96 15.86 15.90 +0.09 +0.6% 5,672,180 15.91 17.4 -1.2% 31,721 78.8% 21.2%
28-Jul-2017 15.76 15.84 15.74 15.81 +0.13 +0.8% 5,840,991 15.79 17.6 -2.1% 58,089 52.6% 47.4%
27-Jul-2017 15.90 15.90 15.65 15.68 -0.07 -0.4% 7,377,167 15.73 18.0 -3.8% 35,127 76.8% 23.2%
26-Jul-2017 15.56 15.79 15.52 15.75 +0.16 +1.0% 9,831,234 15.67 18.7 +2.6% 60,713 72.0% 28.0%
25-Jul-2017 15.62 15.72 15.56 15.59 +0.01 +0.1% 6,720,359 15.61 18.2 +1.9% 36,212 78.3% 21.7%
24-Jul-2017 15.66 15.67 15.54 15.58 -0.02 -0.1% 5,812,744 15.59 17.9 -0.2% 32,063 77.0% 23.0%
21-Jul-2017 15.57 15.63 15.52 15.60 +0.18 +1.2% 7,450,358 15.57 17.9 +2.6% 53,154 61.6% 38.4%
20-Jul-2017 15.38 15.53 15.30 15.42 +0.02 +0.1% 7,564,096 15.44 17.4 -0.7% 35,630 80.0% 20.0%

Wait, Before You Leave...