iShares Silver Trust

SLV

16.53

-0.15

-0.9%

Stock Price
Open: 16.57
Prev. Close: 16.68
Low/Hi: 16.40 - 16.59
52-Week: 14.85 - 19.71
Volumes
Equity: 8,433,868
90-Day Avg: 7,106,722
Option: 52,643
90-Day Avg: 60,874
Volatility
Today: 14.8
20-Day: 15.3
52-Week: 22.3
30-Day IV: 18.4 +0.7
IV Rank: 0.10 (Subdued)
Fundamental
Div. Yield: 0.0%
Net Expense Ratio: 0.5%
Stock Type: ETF | Family: iShares | Category: Commodities Precious Metals

SLV Historical Prices

Premium Feature

Login|Subscribe

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
26-Apr-2017 16.57 16.59 16.40 -- -0.15 -0.9% 8,433,868 -- 18.4 +3.8% 52,643 58.7% 41.3%
25-Apr-2017 16.74 16.80 16.62 16.68 -0.30 -1.8% 8,457,961 16.71 17.8 +4.6% 50,274 63.7% 36.3%
24-Apr-2017 16.84 16.99 16.79 16.98 -0.04 -0.2% 6,885,114 16.90 17.0 -14.6% 60,361 72.9% 27.1%
21-Apr-2017 16.97 17.02 16.86 17.02 -0.04 -0.2% 10,720,592 16.94 19.9 +1.3% 115,650 61.5% 38.5%
20-Apr-2017 17.11 17.19 16.92 17.06 -0.12 -0.7% 10,709,892 17.06 19.6 -0.8% 51,094 59.4% 40.6%
19-Apr-2017 17.27 17.29 17.14 17.18 -0.16 -0.9% 7,431,458 17.21 19.8 -0.1% 58,992 60.9% 39.1%
18-Apr-2017 17.42 17.44 17.11 17.34 -0.09 -0.5% 11,434,006 17.27 19.8 -1.0% 93,127 34.2% 65.8%
17-Apr-2017 17.53 17.58 17.38 17.43 -0.10 -0.6% 5,066,057 17.50 20.0 -4.9% 56,605 47.9% 52.1%
13-Apr-2017 17.57 17.59 17.43 17.53 +0.07 +0.4% 8,297,375 17.51 21.1 -0.9% 80,712 87.8% 12.2%
12-Apr-2017 17.37 17.47 17.28 17.46 +0.15 +0.9% 6,480,384 17.36 21.2 +1.3% 51,306 57.6% 42.4%
11-Apr-2017 17.10 17.35 17.09 17.31 +0.31 +1.8% 7,559,469 17.25 21.0 +4.6% 72,065 69.3% 30.7%
10-Apr-2017 16.93 17.03 16.80 17.00 -0.03 -0.2% 5,560,339 16.93 20.1 -0.2% 49,833 64.4% 35.6%
7-Apr-2017 17.40 17.42 16.92 17.03 -0.23 -1.3% 10,875,982 17.14 20.1 +8.5% 91,021 49.0% 51.0%
6-Apr-2017 17.22 17.31 17.19 17.26 -0.06 -0.3% 3,934,648 17.26 18.5 +2.0% 36,575 46.6% 53.4%
5-Apr-2017 17.23 17.34 17.17 17.32 -0.01 -0.1% 5,676,170 17.25 18.2 +4.5% 23,302 78.8% 21.2%
4-Apr-2017 17.33 17.39 17.23 17.33 +0.09 +0.5% 4,374,633 17.33 17.4 -0.1% 22,801 66.2% 33.8%
3-Apr-2017 17.21 17.30 17.20 17.24 -0.01 -0.1% 4,050,383 17.25 17.4 -1.4% 35,262 66.9% 33.1%
31-Mar-2017 17.23 17.30 17.20 17.25 +0.10 +0.6% 4,732,311 17.25 17.6 +0.4% 32,531 62.2% 37.8%
30-Mar-2017 17.18 17.33 17.14 17.15 -0.10 -0.6% 6,001,773 17.22 17.6 +0.7% 62,525 37.7% 62.3%
29-Mar-2017 17.14 17.28 17.13 17.25 +0.07 +0.4% 4,464,632 17.23 17.4 +0.2% 40,125 71.0% 29.0%
28-Mar-2017 17.20 17.27 17.11 17.18 +0.03 +0.2% 7,429,490 17.19 17.4 -2.0% 86,463 84.0% 16.0%
27-Mar-2017 17.11 17.17 17.05 17.15 +0.34 +2.0% 9,629,975 17.11 17.8 +1.4% 98,603 76.9% 23.1%
24-Mar-2017 16.71 16.84 16.69 16.81 +0.14 +0.8% 5,578,051 16.79 17.5 -1.1% 46,351 83.2% 16.8%
23-Mar-2017 16.73 16.75 16.62 16.67 +0.05 +0.3% 3,978,647 16.68 17.7 -0.5% 29,029 83.2% 16.8%
22-Mar-2017 16.61 16.66 16.56 16.62 +0.01 +0.1% 3,137,753 16.62 17.8 -0.5% 21,704 69.2% 30.8%
21-Mar-2017 16.60 16.67 16.57 16.61 +0.10 +0.6% 5,533,193 16.62 17.9 +4.4% 59,195 69.0% 31.0%
20-Mar-2017 16.49 16.53 16.44 16.51 +0.04 +0.2% 2,600,629 16.49 17.1 -3.1% 30,412 84.0% 16.0%
17-Mar-2017 16.41 16.50 16.40 16.47 +0.07 +0.4% 3,079,646 16.45 17.7 -2.4% 45,669 61.1% 38.9%
16-Mar-2017 16.56 16.57 16.34 16.40 -0.03 -0.2% 5,720,659 16.44 18.1 -9.1% 75,985 64.6% 35.4%
15-Mar-2017 16.03 16.44 15.94 16.43 +0.44 +2.8% 9,717,970 16.19 19.9 -1.0% 103,615 73.5% 26.5%
14-Mar-2017 16.05 16.12 15.97 15.99 -0.08 -0.5% 4,760,859 16.04 20.1 +3.4% 41,859 69.9% 30.1%
13-Mar-2017 16.08 16.13 16.06 16.07 -0.08 -0.5% 4,252,908 16.09 19.5 -7.7% 42,466 43.5% 56.5%
10-Mar-2017 16.07 16.16 16.00 16.15 +0.09 +0.6% 6,809,216 16.06 21.1 -6.8% 62,984 62.3% 37.7%
9-Mar-2017 16.32 16.34 16.04 16.06 -0.26 -1.6% 8,481,542 16.14 22.7 +11.4% 83,818 58.6% 41.4%
8-Mar-2017 16.41 16.44 16.31 16.32 -0.23 -1.4% 6,856,500 16.36 20.3 +8.1% 94,323 42.8% 57.2%
7-Mar-2017 16.63 16.69 16.55 16.55 -0.28 -1.7% 6,595,536 16.59 18.8 0.0% 52,429 70.2% 29.8%
6-Mar-2017 16.93 16.93 16.77 16.83 -0.15 -0.9% 5,618,693 16.86 18.8 -4.3% 36,228 63.1% 36.9%
3-Mar-2017 16.81 17.04 16.73 16.98 +0.18 +1.1% 8,780,338 16.86 19.7 -5.4% 68,529 50.5% 49.5%
2-Mar-2017 17.34 17.40 16.75 16.80 -0.64 -3.7% 15,848,295 16.98 20.8 +13.7% 162,651 56.6% 43.4%
1-Mar-2017 17.34 17.49 17.33 17.44 +0.07 +0.4% 6,245,944 17.42 18.3 -5.1% 60,599 67.6% 32.4%
28-Feb-2017 17.42 17.50 17.34 17.37 +0.10 +0.6% 6,983,057 17.42 19.3 +5.4% 53,813 76.3% 23.7%
27-Feb-2017 17.41 17.53 17.26 17.27 -0.13 -0.7% 8,487,005 17.39 18.3 -2.7% 100,785 74.7% 25.3%
24-Feb-2017 17.37 17.45 17.29 17.40 +0.16 +0.9% 8,025,935 17.40 18.8 -0.5% 115,439 89.3% 10.7%
23-Feb-2017 17.23 17.27 17.11 17.24 +0.13 +0.8% 4,873,927 17.20 18.9 +2.3% 62,875 74.8% 25.2%
22-Feb-2017 17.06 17.11 16.99 17.11 +0.08 +0.5% 4,657,333 17.05 18.4 -3.3% 47,099 74.2% 25.8%
21-Feb-2017 16.96 17.14 16.90 17.03 -0.03 -0.2% 4,800,241 17.05 19.1 -2.9% 62,858 60.6% 39.4%
17-Feb-2017 17.06 17.13 17.04 17.06 -0.09 -0.5% 4,638,757 17.08 19.6 -5.6% 73,050 62.9% 37.1%
16-Feb-2017 17.11 17.19 17.08 17.15 +0.11 +0.6% 4,991,812 17.14 20.8 -2.3% 73,837 91.3% 8.7%
15-Feb-2017 16.91 17.05 16.89 17.04 +0.03 +0.2% 4,081,628 16.99 21.3 -3.3% 61,665 74.0% 26.0%
14-Feb-2017 17.11 17.12 16.81 17.01 +0.12 +0.7% 8,069,340 16.96 22.0 +2.4% 51,572 83.9% 16.1%
13-Feb-2017 16.96 16.98 16.83 16.89 -0.13 -0.8% 5,948,033 16.90 21.5 -2.5% 50,751 87.4% 12.6%
10-Feb-2017 16.75 17.07 16.75 17.02 +0.27 +1.6% 8,820,767 16.96 22.1 +5.6% 76,420 83.3% 16.7%
9-Feb-2017 16.89 16.92 16.69 16.75 -0.09 -0.5% 4,814,733 16.79 20.9 -4.1% 48,428 65.5% 34.5%
8-Feb-2017 16.88 16.94 16.76 16.84 +0.05 +0.3% 4,534,413 16.86 21.8 +2.8% 49,494 75.0% 25.0%
7-Feb-2017 16.76 16.87 16.75 16.79 -0.03 -0.2% 4,528,469 16.81 21.2 +1.6% 58,865 83.1% 16.9%
6-Feb-2017 16.71 16.83 16.66 16.82 +0.25 +1.5% 6,729,329 16.76 20.8 -0.5% 84,635 73.0% 27.0%
3-Feb-2017 16.49 16.63 16.47 16.57 +0.01 +0.1% 5,402,462 16.55 20.9 +2.7% 95,529 85.0% 15.0%
2-Feb-2017 16.73 16.76 16.50 16.56 -0.05 -0.3% 5,407,869 16.61 20.4 -3.1% 70,001 65.5% 34.5%
1-Feb-2017 16.54 16.72 16.45 16.61 -0.02 -0.1% 7,615,246 16.58 21.1 -2.3% 29,356 77.1% 22.9%
31-Jan-2017 16.56 16.69 16.50 16.63 +0.40 +2.5% 11,082,328 16.60 21.6 +4.2% 56,762 77.7% 22.3%
30-Jan-2017 16.28 16.37 16.18 16.23 +0.01 +0.1% 6,467,690 16.26 20.7 +1.3% 38,595 79.0% 21.0%
27-Jan-2017 15.90 16.35 15.85 16.22 +0.29 +1.8% 8,214,085 16.15 20.4 +4.1% 72,829 60.5% 39.5%
26-Jan-2017 15.94 16.02 15.84 15.93 -0.17 -1.1% 5,941,786 15.92 19.6 -0.7% 43,842 51.3% 48.7%
25-Jan-2017 15.96 16.13 15.91 16.10 -0.12 -0.7% 8,319,481 16.03 19.8 -3.1% 35,954 69.0% 31.0%
24-Jan-2017 16.28 16.39 16.14 16.22 -0.07 -0.4% 7,348,484 16.25 20.4 -0.4% 71,004 70.1% 29.9%
23-Jan-2017 16.23 16.31 16.18 16.29 +0.10 +0.6% 4,206,909 16.26 20.5 -3.0% 36,651 79.4% 20.6%
20-Jan-2017 16.12 16.27 16.02 16.19 +0.07 +0.4% 8,462,434 16.16 21.1 -1.0% 62,168 73.1% 26.9%
19-Jan-2017 15.94 16.17 15.87 16.12 -0.07 -0.4% 7,699,053 16.02 21.3 +2.9% 68,263 54.8% 45.2%
18-Jan-2017 16.28 16.43 16.15 16.19 -0.09 -0.6% 8,199,371 16.29 20.7 -4.7% 70,678 66.1% 33.9%
17-Jan-2017 16.21 16.32 16.17 16.28 +0.34 +2.1% 7,882,785 16.24 21.7 +3.7% 91,236 81.6% 18.4%
13-Jan-2017 15.82 15.95 15.73 15.94 +0.03 +0.2% 5,281,245 15.86 20.9 -2.2% 41,337 83.0% 17.0%
12-Jan-2017 15.98 16.07 15.86 15.91 +0.04 +0.3% 6,089,614 15.93 21.4 -1.8% 68,838 74.7% 25.3%
11-Jan-2017 15.77 16.00 15.67 15.87 -0.04 -0.3% 7,950,580 15.82 21.8 +1.0% 28,320 70.1% 29.9%
10-Jan-2017 15.80 16.03 15.80 15.91 +0.21 +1.3% 7,865,116 15.93 21.6 -4.2% 56,811 70.4% 29.6%
9-Jan-2017 15.69 15.83 15.65 15.70 +0.06 +0.4% 7,288,880 15.73 22.5 -2.8% 43,965 83.8% 16.2%
6-Jan-2017 15.57 15.70 15.55 15.64 -0.12 -0.8% 6,097,948 15.62 23.2 -2.4% 90,715 88.7% 11.3%
5-Jan-2017 15.73 15.85 15.66 15.76 +0.18 +1.2% 7,785,596 15.76 23.8 -1.6% 97,054 76.4% 23.6%
4-Jan-2017 15.58 15.66 15.49 15.58 +0.14 +0.9% 6,142,924 15.58 24.2 -5.8% 41,104 76.5% 23.5%
3-Jan-2017 15.25 15.64 15.19 15.44 +0.33 +2.2% 11,033,724 15.45 25.6 -0.8% 96,652 79.2% 20.8%
30-Dec-2016 15.37 15.41 15.02 15.11 -0.21 -1.4% 8,564,212 15.18 25.8 -1.6% 47,342 77.4% 22.6%
29-Dec-2016 15.21 15.40 15.17 15.32 +0.12 +0.8% 8,178,957 15.30 26.3 +0.2% 61,233 86.1% 13.9%
28-Dec-2016 15.08 15.22 15.04 15.20 +0.07 +0.5% 5,798,232 15.15 26.2 -4.0% 31,183 71.3% 28.7%
27-Dec-2016 14.99 15.15 14.97 15.13 +0.22 +1.5% 5,560,413 15.06 27.3 +0.6% 40,615 67.6% 32.4%
23-Dec-2016 14.95 14.99 14.88 14.91 -0.07 -0.5% 7,895,707 14.93 27.2 +1.8% 40,868 63.7% 36.3%
22-Dec-2016 15.05 15.20 14.95 14.98 -0.14 -0.9% 7,322,359 15.05 26.7 +0.3% 34,106 50.7% 49.3%
21-Dec-2016 15.26 15.30 15.07 15.12 -0.12 -0.8% 6,061,425 15.15 26.6 -2.4% 28,164 69.2% 30.8%
20-Dec-2016 14.86 15.26 14.85 15.24 +0.07 +0.5% 10,749,153 15.03 27.2 +9.3% 68,321 61.1% 38.9%
19-Dec-2016 15.24 15.26 15.09 15.17 -0.10 -0.7% 6,794,511 15.18 24.9 -4.9% 27,021 69.2% 30.8%
16-Dec-2016 15.22 15.42 15.12 15.27 +0.09 +0.6% 8,583,320 15.26 26.2 -3.0% 50,346 60.8% 39.2%
15-Dec-2016 15.25 15.30 15.06 15.18 -0.75 -4.7% 22,111,108 15.18 27.0 +9.0% 133,205 53.7% 46.3%
14-Dec-2016 16.24 16.33 15.87 15.93 -0.11 -0.7% 15,846,163 16.08 24.8 +2.9% 49,960 73.2% 26.8%
13-Dec-2016 16.18 16.24 15.90 16.04 -0.15 -0.9% 8,206,309 16.03 24.1 +1.4% 50,618 87.1% 12.9%
12-Dec-2016 16.24 16.29 16.16 16.19 +0.22 +1.4% 7,346,184 16.23 23.8 -1.6% 41,947 77.6% 22.4%
9-Dec-2016 16.15 16.18 15.92 15.97 -0.17 -1.1% 7,902,282 16.03 24.2 0.0% 51,532 62.4% 37.6%
8-Dec-2016 16.14 16.20 16.08 16.14 -0.09 -0.6% 5,842,550 16.14 24.2 -4.2% 62,835 68.2% 31.8%
7-Dec-2016 16.17 16.34 16.16 16.23 +0.38 +2.4% 10,080,602 16.26 25.2 +2.8% 84,088 74.2% 25.8%
6-Dec-2016 15.86 16.01 15.83 15.85 -0.03 -0.2% 4,646,688 15.91 24.6 -0.5% 30,511 73.2% 26.8%
5-Dec-2016 15.75 16.00 15.67 15.88 +0.05 +0.3% 7,198,312 15.84 24.7 -0.8% 67,616 76.5% 23.5%
2-Dec-2016 15.70 15.94 15.68 15.83 +0.17 +1.1% 8,086,278 15.84 24.9 -4.6% 57,383 78.1% 21.9%
1-Dec-2016 15.51 15.82 15.45 15.66 0.00 0.0% 8,477,819 15.62 26.1 +4.2% 27,764 67.9% 32.1%
30-Nov-2016 15.78 15.81 15.57 15.66 -0.12 -0.8% 8,677,144 15.67 25.0 +3.0% 38,307 79.5% 20.5%
29-Nov-2016 15.59 15.87 15.58 15.78 +0.01 +0.1% 4,756,503 15.74 24.3 +1.4% 35,608 74.8% 25.2%
28-Nov-2016 15.72 15.84 15.63 15.77 +0.14 +0.9% 6,830,105 15.74 24.0 -3.5% 26,221 72.7% 27.3%
25-Nov-2016 15.70 15.72 15.60 15.63 +0.11 +0.7% 4,894,601 15.67 24.8 -1.4% 22,188 59.0% 41.0%
23-Nov-2016 15.50 15.62 15.34 15.52 -0.28 -1.8% 12,236,288 15.50 25.2 +12.1% 68,543 63.3% 36.7%
22-Nov-2016 15.88 15.90 15.69 15.80 +0.08 +0.5% 6,669,231 15.79 22.5 -0.1% 24,959 72.2% 27.8%
21-Nov-2016 15.76 15.86 15.67 15.72 -0.01 -0.1% 8,419,974 15.74 22.5 -6.1% 68,533 78.6% 21.4%
18-Nov-2016 15.78 15.85 15.60 15.73 -0.11 -0.7% 9,995,812 15.72 23.9 -0.9% 77,312 68.3% 31.7%
17-Nov-2016 16.11 16.17 15.73 15.84 -0.25 -1.6% 20,976,133 15.89 24.2 +1.5% 92,516 69.3% 30.7%
16-Nov-2016 16.20 16.21 16.00 16.09 -0.10 -0.6% 7,007,832 16.08 23.8 -6.3% 56,118 78.7% 21.3%
15-Nov-2016 16.04 16.26 16.01 16.19 +0.19 +1.2% 10,305,534 16.17 25.4 -8.8% 64,013 77.3% 22.7%
14-Nov-2016 16.19 16.23 15.78 16.00 -0.47 -2.9% 28,808,431 15.98 27.9 -9.8% 120,325 58.2% 41.8%
11-Nov-2016 17.49 17.50 16.31 16.47 -1.09 -6.2% 50,069,541 16.76 30.9 +20.4% 189,985 49.3% 50.7%
10-Nov-2016 17.65 17.80 17.48 17.56 +0.11 +0.6% 17,506,228 17.64 25.6 +5.3% 50,342 69.0% 31.0%
9-Nov-2016 17.86 17.87 17.40 17.45 +0.05 +0.3% 16,732,867 17.61 24.4 -14.0% 68,724 71.4% 28.6%
8-Nov-2016 17.37 17.78 17.34 17.40 +0.11 +0.6% 11,208,534 17.50 28.3 +3.8% 90,292 81.0% 19.0%
7-Nov-2016 17.31 17.32 17.09 17.29 -0.17 -1.0% 7,077,185 17.25 27.3 -7.1% 86,844 85.6% 14.4%
4-Nov-2016 17.47 17.54 17.40 17.46 +0.04 +0.2% 5,672,587 17.47 29.4 +9.0% 85,513 81.3% 18.7%
3-Nov-2016 17.26 17.50 17.24 17.42 -0.14 -0.8% 7,919,836 17.35 26.9 +1.0% 71,409 63.2% 36.8%
2-Nov-2016 17.62 17.79 17.55 17.56 +0.15 +0.9% 10,936,882 17.68 26.7 -0.4% 84,517 72.3% 27.7%
1-Nov-2016 17.37 17.55 17.32 17.41 +0.44 +2.6% 12,900,373 17.44 26.8 +13.1% 123,460 58.6% 41.4%
31-Oct-2016 16.94 17.00 16.87 16.97 +0.10 +0.6% 6,060,008 16.92 23.7 +0.3% 49,807 61.2% 38.8%
28-Oct-2016 16.82 17.01 16.73 16.87 +0.14 +0.8% 9,811,517 16.87 23.6 +4.4% 60,014 62.0% 38.0%
27-Oct-2016 16.75 16.77 16.67 16.73 +0.02 +0.1% 4,059,198 16.73 22.6 -1.5% 71,274 82.5% 17.5%
26-Oct-2016 16.81 16.87 16.68 16.71 -0.15 -0.9% 5,797,202 16.76 22.9 -2.1% 36,019 66.3% 33.7%
25-Oct-2016 16.80 16.92 16.77 16.86 +0.16 +1.0% 6,575,146 16.85 23.4 +2.0% 53,360 84.1% 15.9%
24-Oct-2016 16.96 16.98 16.64 16.70 +0.05 +0.3% 5,794,115 16.76 23.0 +0.4% 31,308 82.3% 17.7%
21-Oct-2016 16.65 16.66 16.57 16.65 +0.01 +0.1% 4,149,541 16.62 22.9 +2.1% 44,848 76.8% 23.2%
20-Oct-2016 16.80 16.83 16.56 16.64 -0.15 -0.9% 7,043,027 16.66 22.4 -2.1% 66,004 68.6% 31.4%
19-Oct-2016 16.80 16.84 16.67 16.79 +0.07 +0.4% 8,595,587 16.77 22.9 +1.0% 53,927 81.7% 18.3%
18-Oct-2016 16.69 16.80 16.62 16.72 +0.15 +0.9% 8,172,935 16.73 22.6 -0.9% 49,024 77.1% 22.9%
17-Oct-2016 16.54 16.60 16.50 16.57 +0.01 +0.1% 3,556,924 16.55 22.8 0.0% 41,165 78.2% 21.8%
14-Oct-2016 16.56 16.69 16.48 16.56 -0.05 -0.3% 8,324,422 16.58 22.8 -4.2% 52,492 79.4% 20.6%
13-Oct-2016 16.60 16.66 16.53 16.61 -0.04 -0.2% 6,259,382 16.60 23.8 -1.3% 40,006 81.7% 18.3%
12-Oct-2016 16.60 16.71 16.53 16.65 +0.09 +0.5% 6,304,093 16.62 24.1 -2.9% 37,411 66.8% 33.2%
11-Oct-2016 16.70 16.73 16.56 16.56 -0.17 -1.0% 7,212,883 16.62 24.8 +2.3% 32,441 72.8% 27.2%
10-Oct-2016 16.75 16.83 16.70 16.73 +0.13 +0.8% 8,438,029 16.76 24.3 -4.6% 45,235 79.6% 20.4%
7-Oct-2016 16.70 16.74 16.23 16.60 +0.16 +1.0% 20,243,073 16.49 25.5 +0.4% 86,335 63.6% 36.4%
6-Oct-2016 16.51 16.56 16.24 16.44 -0.41 -2.4% 18,475,573 16.41 25.4 0.0% 192,743 74.4% 25.6%
5-Oct-2016 17.00 17.01 16.66 16.85 -0.09 -0.5% 18,165,804 16.84 25.4 +3.4% 134,845 60.5% 39.5%
4-Oct-2016 17.58 17.58 16.82 16.94 -0.93 -5.2% 27,964,589 17.16 24.5 +16.8% 236,053 64.5% 35.5%
3-Oct-2016 18.10 18.11 17.76 17.87 -0.33 -1.8% 18,044,604 17.89 21.0 +0.3% 134,897 75.7% 24.3%
30-Sep-2016 18.65 18.67 18.13 18.20 +0.09 +0.5% 11,582,983 18.33 20.9 +1.8% 77,838 67.6% 32.4%
29-Sep-2016 18.14 18.24 18.05 18.11 -0.10 -0.5% 5,776,865 18.14 20.6 -4.0% 89,252 62.5% 37.5%
28-Sep-2016 18.09 18.24 17.96 18.21 +0.04 +0.2% 6,993,448 18.13 21.4 -3.2% 64,675 80.5% 19.5%
27-Sep-2016 18.25 18.30 18.01 18.17 -0.24 -1.3% 7,780,271 18.18 22.1 +2.1% 85,357 82.6% 17.4%
26-Sep-2016 18.64 18.67 18.37 18.41 -0.27 -1.4% 6,701,008 18.51 21.7 -2.1% 35,652 65.7% 34.3%
23-Sep-2016 18.81 18.85 18.59 18.68 -0.22 -1.2% 6,948,759 18.72 22.1 -5.2% 58,185 65.2% 34.8%
22-Sep-2016 18.98 19.05 18.85 18.90 +0.05 +0.3% 9,240,784 18.96 23.4 -4.1% 76,517 66.1% 33.9%
21-Sep-2016 18.61 18.87 18.54 18.85 +0.58 +3.2% 17,296,290 18.73 24.4 +2.8% 184,122 73.4% 26.6%
20-Sep-2016 18.15 18.30 18.11 18.27 +0.07 +0.4% 3,052,953 18.22 23.7 +0.7% 30,633 74.7% 25.3%
19-Sep-2016 18.27 18.32 18.18 18.20 +0.34 +1.9% 5,498,378 18.25 23.6 +0.8% 42,897 77.3% 22.7%
16-Sep-2016 17.77 17.88 17.74 17.86 -0.18 -1.0% 8,058,825 17.83 23.4 -5.6% 82,733 55.1% 44.9%
15-Sep-2016 18.02 18.16 17.87 18.04 +0.02 +0.1% 8,202,692 18.03 24.8 -0.8% 35,063 72.4% 27.6%
14-Sep-2016 18.05 18.14 18.00 18.02 +0.09 +0.5% 4,762,976 18.06 25.0 -0.2% 45,129 86.0% 14.0%
13-Sep-2016 18.09 18.11 17.84 17.93 -0.24 -1.3% 8,803,558 17.96 25.0 +1.2% 51,123 76.1% 23.9%
12-Sep-2016 17.92 18.22 17.85 18.17 +0.06 +0.3% 11,561,112 18.02 24.7 +2.2% 117,959 82.0% 18.0%
9-Sep-2016 18.49 18.50 18.10 18.11 -0.51 -2.7% 12,606,574 18.29 24.2 +10.2% 90,751 62.6% 37.4%
8-Sep-2016 18.78 18.87 18.57 18.62 -0.16 -0.9% 8,352,101 18.68 22.0 +0.8% 60,786 72.8% 27.2%
7-Sep-2016 18.98 18.99 18.73 18.78 -0.27 -1.4% 7,417,619 18.82 21.8 -7.5% 63,222 73.1% 26.9%
6-Sep-2016 18.66 19.12 18.63 19.05 +0.61 +3.3% 15,730,195 18.90 23.5 +4.3% 94,247 81.2% 18.8%
2-Sep-2016 18.26 18.44 18.16 18.44 +0.50 +2.8% 12,220,650 18.30 22.6 -6.0% 78,401 71.4% 28.6%
1-Sep-2016 17.74 17.99 17.69 17.94 +0.22 +1.2% 11,186,368 17.85 24.0 +3.5% 103,344 91.4% 8.6%
31-Aug-2016 17.70 17.80 17.69 17.72 +0.05 +0.3% 4,347,259 17.73 23.2 -2.0% 42,751 62.8% 37.2%
30-Aug-2016 17.80 17.86 17.64 17.67 -0.23 -1.3% 10,113,851 17.71 23.7 +0.1% 49,643 54.9% 45.1%
29-Aug-2016 17.68 17.93 17.66 17.90 +0.18 +1.0% 6,200,842 17.81 23.6 -2.3% 41,875 79.1% 20.9%
26-Aug-2016 17.79 18.12 17.62 17.72 +0.09 +0.5% 16,056,767 17.82 24.2 -0.3% 96,184 59.4% 40.6%
25-Aug-2016 17.61 17.70 17.60 17.63 +0.01 +0.1% 6,661,482 17.63 24.2 -0.2% 79,644 65.8% 34.2%
24-Aug-2016 17.77 17.78 17.60 17.62 -0.31 -1.7% 11,820,345 17.66 24.3 +0.5% 85,830 55.6% 44.4%
23-Aug-2016 18.05 18.10 17.91 17.93 -0.04 -0.2% 8,261,070 17.99 24.2 +2.1% 35,496 58.3% 41.7%
22-Aug-2016 18.01 18.03 17.90 17.97 -0.38 -2.1% 12,278,980 17.96 23.7 +1.8% 89,241 64.8% 35.2%
19-Aug-2016 18.40 18.48 18.33 18.35 -0.42 -2.2% 11,493,367 18.40 23.2 +3.1% 107,496 66.8% 33.2%
18-Aug-2016 18.79 18.85 18.70 18.77 +0.09 +0.5% 6,257,218 18.78 22.5 -2.2% 70,137 72.9% 27.1%
17-Aug-2016 18.72 18.82 18.41 18.68 -0.14 -0.7% 14,618,274 18.66 23.0 +1.1% 67,083 71.9% 28.1%
16-Aug-2016 18.77 18.95 18.73 18.82 -0.01 -0.1% 9,691,771 18.83 22.8 +3.4% 75,854 84.3% 15.7%
15-Aug-2016 18.77 18.89 18.76 18.83 +0.11 +0.6% 4,449,016 18.84 22.0 -1.7% 36,153 74.0% 26.0%
12-Aug-2016 19.15 19.19 18.68 18.72 -0.24 -1.3% 9,836,783 18.91 22.4 -7.1% 167,996 84.3% 15.7%
11-Aug-2016 19.16 19.26 18.95 18.96 -0.20 -1.0% 8,105,440 19.07 24.1 -0.1% 89,335 82.5% 17.5%
10-Aug-2016 19.29 19.32 19.13 19.16 +0.29 +1.5% 8,651,366 19.20 24.2 +8.1% 72,862 77.2% 22.8%
9-Aug-2016 18.85 18.89 18.78 18.87 +0.13 +0.7% 4,754,391 18.84 22.3 -2.2% 35,917 80.1% 19.9%
8-Aug-2016 18.76 18.88 18.73 18.74 +0.03 +0.2% 6,084,237 18.79 22.8 -5.2% 58,268 81.5% 18.5%
5-Aug-2016 18.93 18.93 18.71 18.71 -0.64 -3.3% 15,087,843 18.79 24.1 -6.0% 155,599 81.0% 19.0%
4-Aug-2016 19.28 19.44 19.27 19.35 -0.03 -0.2% 5,468,591 19.36 25.6 -0.8% 90,009 78.8% 21.2%
3-Aug-2016 19.52 19.52 19.35 19.38 -0.22 -1.1% 7,129,055 19.42 25.8 -7.2% 60,647 79.2% 20.8%
2-Aug-2016 19.65 19.71 19.56 19.60 +0.17 +0.9% 9,389,341 19.63 27.9 +3.3% 107,108 70.4% 29.6%
1-Aug-2016 19.45 19.55 19.35 19.43 +0.08 +0.4% 11,590,015 19.45 27.0 -2.5% 87,189 72.5% 27.5%
29-Jul-2016 19.26 19.40 19.09 19.35 +0.14 +0.7% 14,664,731 19.28 27.6 +3.2% 104,969 83.3% 16.7%
28-Jul-2016 19.30 19.34 19.10 19.21 -0.16 -0.8% 9,657,943 19.22 26.8 -9.5% 102,036 48.5% 51.5%
27-Jul-2016 19.02 19.40 18.80 19.37 +0.71 +3.8% 20,054,816 19.14 29.6 +12.2% 152,631 75.0% 25.0%
26-Jul-2016 18.67 18.71 18.63 18.66 +0.12 +0.6% 4,110,580 18.66 26.4 -1.2% 45,286 81.8% 18.2%
25-Jul-2016 18.49 18.73 18.34 18.54 -0.13 -0.7% 8,644,609 18.55 26.7 -1.2% 102,375 66.2% 33.8%
22-Jul-2016 18.67 18.74 18.59 18.67 -0.21 -1.1% 6,826,043 18.66 27.0 -0.4% 48,161 70.7% 29.3%
21-Jul-2016 18.37 18.90 18.36 18.88 +0.46 +2.5% 12,846,133 18.68 27.1 +4.2% 92,855 79.4% 20.6%
20-Jul-2016 18.49 18.62 18.39 18.42 -0.50 -2.6% 13,492,674 18.50 26.1 +4.5% 144,038 71.3% 28.7%
19-Jul-2016 18.91 19.02 18.89 18.92 -0.18 -0.9% 5,248,638 18.94 24.9 -3.4% 65,919 69.1% 30.9%
18-Jul-2016 18.93 19.12 18.92 19.10 +0.02 +0.1% 8,619,017 19.01 25.8 -4.6% 82,363 73.8% 26.2%
15-Jul-2016 19.10 19.18 19.01 19.08 -0.17 -0.9% 11,279,585 19.10 27.1 -4.8% 102,990 84.1% 15.9%
14-Jul-2016 19.11 19.30 19.10 19.25 -0.14 -0.7% 10,881,373 19.23 28.4 -0.6% 95,073 78.2% 21.8%
13-Jul-2016 19.32 19.40 19.16 19.39 +0.30 +1.6% 9,452,404 19.33 28.6 -0.2% 123,281 75.7% 24.3%
12-Jul-2016 19.35 19.43 18.97 19.09 -0.21 -1.1% 21,190,472 19.21 28.7 -4.2% 172,794 76.5% 23.5%
11-Jul-2016 19.25 19.45 19.22 19.30 +0.08 +0.4% 20,224,185 19.33 29.9 -0.9% 182,482 85.0% 15.0%
8-Jul-2016 18.88 19.22 18.70 19.22 +0.51 +2.7% 20,102,877 18.98 30.2 -1.1% 167,463 82.0% 18.0%
7-Jul-2016 18.89 18.90 18.50 18.71 -0.39 -2.0% 19,039,235 18.69 30.5 -11.1% 128,020 76.2% 23.8%
6-Jul-2016 18.99 19.24 18.88 19.10 +0.12 +0.6% 23,766,615 19.06 34.3 -4.9% 184,309 83.2% 16.8%
5-Jul-2016 18.87 19.08 18.67 18.98 +0.24 +1.3% 28,689,077 18.88 36.1 +12.5% 212,474 73.5% 26.5%
1-Jul-2016 18.28 18.92 18.28 18.74 +0.88 +4.9% 29,989,451 18.54 32.1 +19.6% 304,884 82.1% 17.9%
30-Jun-2016 17.53 17.90 17.46 17.86 +0.49 +2.8% 18,416,275 17.70 26.8 +3.4% 152,875 83.3% 16.7%
29-Jun-2016 17.34 17.52 17.29 17.37 +0.46 +2.7% 13,965,012 17.41 26.0 +1.8% 148,658 72.6% 27.4%
28-Jun-2016 16.90 16.97 16.85 16.91 +0.04 +0.2% 6,759,611 16.91 25.5 -7.9% 41,279 80.7% 19.3%
27-Jun-2016 16.91 16.93 16.78 16.87 -0.02 -0.1% 8,983,336 16.87 27.7 -3.8% 67,718 84.6% 15.4%
24-Jun-2016 17.05 17.07 16.80 16.89 +0.40 +2.4% 16,614,223 16.90 28.8 +5.2% 76,410 83.9% 16.1%
23-Jun-2016 16.45 16.52 16.42 16.49 +0.07 +0.4% 7,472,429 16.48 27.4 -2.7% 40,438 67.2% 32.8%
22-Jun-2016 16.41 16.48 16.39 16.42 +0.04 +0.2% 4,521,830 16.43 28.1 +2.2% 27,239 65.8% 34.2%
21-Jun-2016 16.47 16.50 16.32 16.38 -0.27 -1.6% 6,642,817 16.41 27.5 -0.6% 39,071 62.2% 37.8%
20-Jun-2016 16.51 16.69 16.49 16.65 +0.05 +0.3% 7,317,234 16.61 27.7 -5.4% 53,535 68.9% 31.1%
17-Jun-2016 16.60 16.62 16.39 16.60 +0.29 +1.8% 14,781,427 16.54 29.2 +0.4% 128,575 75.1% 24.9%
16-Jun-2016 16.89 16.92 16.30 16.31 -0.38 -2.3% 36,351,529 16.58 29.1 -3.0% 122,595 80.0% 20.0%
15-Jun-2016 16.61 16.75 16.57 16.69 +0.15 +0.9% 11,249,002 16.65 30.0 +4.4% 64,100 79.8% 20.2%
14-Jun-2016 16.60 16.60 16.45 16.54 -0.04 -0.2% 7,612,105 16.52 28.7 +0.2% 38,836 71.0% 29.0%
13-Jun-2016 16.53 16.60 16.46 16.58 +0.09 +0.5% 7,799,509 16.54 28.7 +2.2% 54,800 85.1% 14.9%
10-Jun-2016 16.47 16.53 16.36 16.49 +0.02 +0.1% 11,215,081 16.47 28.1 +0.1% 83,639 66.9% 33.1%
9-Jun-2016 16.24 16.48 16.22 16.47 +0.26 +1.6% 12,579,778 16.40 28.0 +9.8% 147,583 89.5% 10.5%
8-Jun-2016 16.16 16.26 16.10 16.21 +0.61 +3.9% 14,512,870 16.18 25.5 +9.9% 124,822 83.8% 16.2%
7-Jun-2016 15.57 15.66 15.54 15.60 -0.08 -0.5% 4,896,852 15.59 23.2 +1.4% 37,126 88.9% 11.1%
6-Jun-2016 15.63 15.68 15.56 15.68 +0.07 +0.4% 5,736,261 15.62 22.9 -0.9% 56,206 83.9% 16.1%
3-Jun-2016 15.59 15.64 15.51 15.61 +0.39 +2.6% 9,059,251 15.58 23.1 +5.1% 79,974 73.4% 26.6%
2-Jun-2016 15.21 15.25 15.17 15.22 +0.05 +0.3% 4,223,588 15.21 22.0 -1.0% 39,293 79.3% 20.7%
1-Jun-2016 15.19 15.25 15.04 15.17 -0.02 -0.1% 7,146,485 15.18 22.2 -2.1% 34,357 68.2% 31.8%
31-May-2016 15.26 15.31 15.17 15.19 -0.20 -1.3% 7,432,172 15.24 22.7 -4.3% 62,395 72.9% 27.1%
27-May-2016 15.50 15.51 15.34 15.39 -0.14 -0.9% 5,917,952 15.43 23.7 +1.2% 58,618 62.5% 37.5%
26-May-2016 15.71 15.73 15.49 15.53 +0.03 +0.2% 5,485,663 15.57 23.4 -6.0% 36,355 59.0% 41.0%
25-May-2016 15.48 15.56 15.44 15.50 +0.08 +0.5% 7,982,926 15.50 24.9 -3.3% 64,726 73.7% 26.3%
24-May-2016 15.51 15.64 15.40 15.42 -0.17 -1.1% 7,939,491 15.49 25.7 -1.3% 48,469 75.2% 24.8%
23-May-2016 15.52 15.65 15.51 15.59 -0.10 -0.6% 6,041,478 15.60 26.1 -2.9% 45,345 69.7% 30.3%
20-May-2016 15.82 15.82 15.61 15.69 +0.02 +0.1% 5,965,828 15.70 26.9 -0.9% 55,514 76.0% 24.0%
19-May-2016 15.57 15.72 15.53 15.67 -0.33 -2.1% 17,547,137 15.62 27.1 -1.7% 128,678 51.2% 48.8%
18-May-2016 16.16 16.32 15.90 16.00 -0.41 -2.5% 13,533,251 16.14 27.6 +3.5% 54,628 54.2% 45.8%
17-May-2016 16.31 16.50 16.29 16.41 +0.09 +0.6% 5,992,348 16.41 26.6 -1.1% 46,864 69.4% 30.6%
16-May-2016 16.48 16.55 16.26 16.32 +0.04 +0.2% 6,588,735 16.38 26.9 +1.4% 64,864 61.8% 38.2%
13-May-2016 16.16 16.29 16.08 16.28 +0.06 +0.4% 6,156,459 16.22 26.6 -2.4% 60,747 58.8% 41.2%
12-May-2016 16.54 16.57 16.17 16.22 -0.34 -2.1% 9,826,733 16.32 27.2 -0.1% 61,303 72.4% 27.6%
11-May-2016 16.59 16.66 16.43 16.56 +0.28 +1.7% 9,226,325 16.53 27.3 +2.6% 59,719 76.1% 23.9%
10-May-2016 16.25 16.32 16.17 16.28 +0.16 +1.0% 6,278,265 16.25 26.6 -0.7% 35,472 54.2% 45.8%
9-May-2016 16.25 16.28 16.10 16.12 -0.51 -3.1% 10,563,436 16.17 26.7 -4.6% 96,540 65.0% 35.0%
6-May-2016 16.53 16.74 16.49 16.63 +0.12 +0.7% 9,188,186 16.62 28.0 +0.9% 47,298 81.1% 18.9%
5-May-2016 16.73 16.75 16.40 16.51 +0.02 +0.1% 7,639,668 16.54 27.8 -0.3% 41,485 73.0% 27.0%
4-May-2016 16.53 16.61 16.39 16.49 -0.08 -0.5% 8,323,403 16.48 27.9 -1.0% 55,114 59.3% 40.7%
3-May-2016 16.75 16.75 16.48 16.57 -0.07 -0.4% 9,740,557 16.57 28.1 -1.7% 84,065 51.5% 48.5%
2-May-2016 16.94 16.95 16.63 16.64 -0.34 -2.0% 12,874,042 16.77 28.6 -1.6% 101,009 66.5% 33.5%
29-Apr-2016 16.96 17.09 16.87 16.98 +0.21 +1.3% 15,182,011 16.98 29.1 +0.8% 156,014 75.6% 24.4%
28-Apr-2016 16.51 16.80 16.46 16.77 +0.39 +2.4% 13,007,928 16.66 28.9 +2.5% 106,279 59.7% 40.3%
27-Apr-2016 16.37 16.48 16.22 16.38 +0.09 +0.6% 17,178,776 16.37 28.2 -2.4% 63,340 68.0% 32.0%
26-Apr-2016 16.23 16.32 16.16 16.29 +0.12 +0.7% 7,745,933 16.25 28.9 -0.2% 80,870 68.2% 31.8%