iShares Silver Trust

SLV

15.79

+0.11

+0.7%

After Hours:

15.81

+0.02

+0.1%

Please Subscribe or Register

Login|Subscribe|Register

Stock Price
Open: 15.83
Prev. Close: 15.68
Low/Hi: 15.76 - 15.85
52-Week: 14.85 - 19.71
Volumes
Equity: 5,235,135
90-Day Avg: 6,917,777
Option: 59,116
90-Day Avg: 64,621
Volatility
Today: 15.8
20-Day: 16.1
52-Week: 21.1
30-Day IV: 16.4 +0.0
IV Rank: 0.06 (Subdued)
Fundamental
Div. Yield: 0.0%
Net Expense Ratio: 0.5%
Stock 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

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
23-Jun-2017 15.83 15.85 15.76 15.79 +0.11 +0.7% 5,235,135 15.80 16.4 -0.1% 59,116 86.6% 13.4%
22-Jun-2017 15.68 15.73 15.63 15.68 +0.14 +0.9% 5,295,659 15.68 16.4 +1.3% 43,957 77.5% 22.5%
21-Jun-2017 15.52 15.59 15.50 15.54 -0.05 -0.3% 6,018,918 15.54 16.2 -0.4% 57,279 66.4% 33.6%
20-Jun-2017 15.57 15.61 15.51 15.59 -0.02 -0.1% 6,194,251 15.57 16.2 +0.9% 62,591 78.5% 21.5%
19-Jun-2017 15.68 15.70 15.60 15.61 -0.18 -1.1% 7,444,926 15.65 16.1 -1.5% 81,372 83.5% 16.5%
16-Jun-2017 15.81 15.82 15.75 15.79 -0.09 -0.6% 4,806,695 15.79 16.3 -2.4% 66,167 64.9% 35.1%
15-Jun-2017 15.82 15.94 15.79 15.88 -0.07 -0.4% 6,266,507 15.86 16.7 -2.9% 44,709 68.7% 31.3%
14-Jun-2017 16.30 16.37 15.94 15.95 0.00 0.0% 13,651,500 16.19 17.2 -2.8% 93,715 70.9% 29.1%
13-Jun-2017 15.85 16.00 15.82 15.95 -0.09 -0.6% 9,314,010 15.90 17.7 +0.6% 86,160 74.7% 25.3%
12-Jun-2017 16.11 16.18 16.00 16.04 -0.24 -1.5% 5,966,830 16.07 17.6 -1.0% 56,846 74.1% 25.9%
9-Jun-2017 16.32 16.35 16.25 16.28 -0.21 -1.3% 5,441,106 16.30 17.8 +1.8% 38,578 67.7% 32.3%
8-Jun-2017 16.68 16.68 16.37 16.49 -0.16 -1.0% 7,440,389 16.48 17.5 -0.8% 51,843 76.8% 23.2%
7-Jun-2017 16.70 16.78 16.57 16.65 -0.11 -0.7% 4,312,664 16.67 17.6 -3.1% 42,348 57.7% 42.3%
6-Jun-2017 16.73 16.80 16.69 16.76 +0.13 +0.8% 5,424,070 16.74 18.2 +3.6% 64,221 59.7% 40.3%
5-Jun-2017 16.64 16.71 16.59 16.63 +0.04 +0.2% 4,483,177 16.65 17.6 -1.9% 27,854 77.5% 22.5%
2-Jun-2017 16.45 16.64 16.44 16.59 +0.21 +1.3% 6,867,958 16.55 17.9 -0.2% 59,363 79.1% 20.9%
1-Jun-2017 16.16 16.41 16.14 16.38 -0.01 -0.1% 5,242,117 16.30 18.0 +0.3% 44,986 64.5% 35.5%
31-May-2017 16.35 16.50 16.33 16.39 -0.08 -0.5% 5,178,610 16.41 17.9 +7.8% 49,000 71.9% 28.1%
30-May-2017 16.39 16.52 16.39 16.47 +0.07 +0.4% 6,493,034 16.45 16.6 -2.3% 65,684 71.8% 28.2%
26-May-2017 16.38 16.45 16.31 16.40 +0.17 +1.0% 5,724,862 16.40 17.0 +0.5% 50,373 84.2% 15.8%
25-May-2017 16.29 16.32 16.21 16.23 -0.05 -0.3% 4,171,640 16.27 16.9 -3.6% 26,107 81.1% 18.9%
24-May-2017 16.12 16.28 16.10 16.28 +0.13 +0.8% 6,475,738 16.20 17.5 -2.2% 31,535 68.8% 31.2%
23-May-2017 16.34 16.38 16.11 16.15 -0.08 -0.5% 8,053,586 16.23 17.9 -3.3% 66,241 60.9% 39.1%
22-May-2017 16.10 16.29 16.09 16.23 +0.29 +1.8% 6,458,044 16.20 18.5 +2.1% 77,399 83.0% 17.0%
19-May-2017 15.94 15.96 15.85 15.94 +0.23 +1.5% 6,136,067 15.91 18.1 +0.1% 86,605 75.7% 24.3%
18-May-2017 15.88 15.89 15.56 15.71 -0.29 -1.8% 9,208,010 15.74 18.1 -0.2% 73,402 74.4% 25.6%
17-May-2017 16.08 16.13 15.87 16.00 +0.07 +0.4% 11,164,130 16.03 18.2 +8.0% 115,536 82.9% 17.1%
16-May-2017 15.82 15.98 15.80 15.93 +0.18 +1.1% 6,901,751 15.89 16.8 -4.3% 65,353 83.2% 16.8%
15-May-2017 15.86 15.88 15.72 15.75 +0.18 +1.2% 6,766,116 15.79 17.6 -0.4% 88,699 90.8% 9.2%
12-May-2017 15.57 15.61 15.53 15.57 +0.12 +0.8% 6,334,541 15.56 17.7 +0.8% 64,770 87.6% 12.4%
11-May-2017 15.37 15.47 15.35 15.45 +0.10 +0.7% 7,017,943 15.41 17.5 +4.1% 52,530 85.8% 14.2%
10-May-2017 15.38 15.40 15.32 15.35 +0.05 +0.3% 6,780,401 15.35 16.8 -9.1% 90,328 89.9% 10.1%
9-May-2017 15.35 15.35 15.21 15.30 -0.11 -0.7% 7,632,302 15.28 18.5 -3.6% 75,161 82.9% 17.1%
8-May-2017 15.43 15.47 15.38 15.41 -0.09 -0.6% 6,149,623 15.42 19.2 -9.5% 62,476 81.3% 18.7%
5-May-2017 15.43 15.51 15.36 15.50 +0.07 +0.5% 8,476,591 15.44 21.2 -1.1% 66,051 63.0% 37.0%
4-May-2017 15.48 15.57 15.35 15.43 -0.16 -1.0% 12,118,179 15.44 21.5 +4.4% 89,741 72.1% 27.9%
3-May-2017 15.79 15.80 15.58 15.59 -0.34 -2.1% 10,586,772 15.68 20.5 +6.6% 102,377 78.0% 22.0%
2-May-2017 15.97 15.98 15.89 15.93 -0.06 -0.4% 7,183,634 15.93 19.3 -3.1% 59,201 69.1% 30.9%
1-May-2017 16.22 16.28 15.90 15.99 -0.31 -1.9% 13,640,156 16.09 19.9 +2.6% 118,702 68.2% 31.8%
28-Apr-2017 16.31 16.39 16.25 16.30 -0.07 -0.4% 7,524,077 16.31 19.4 +2.8% 63,489 66.5% 33.5%
27-Apr-2017 16.49 16.49 16.35 16.37 -0.20 -1.2% 9,606,652 16.40 18.9 +3.2% 101,087 65.0% 35.0%
26-Apr-2017 16.57 16.60 16.40 16.57 -0.11 -0.7% 9,668,600 16.53 18.3 +2.8% 62,014 60.2% 39.8%
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%