iShares Silver Trust

SLV

16.08

-0.17

-1.1%

Please Login or Register

Login|Register FREE

Stock Price
Open: 16.11
Prev. Close: 16.25
Low/Hi: 16.05 - 16.17
52-Week: 14.44 - 17.87
Volumes
Equity: 2,989,850
90-Day Avg: 7,226,703
Option: 15,442
90-Day Avg: 54,520
Volatility
Todays Stock Vol: 14.4
20-Day (HV): 15.7
52-Week (HV): 18.8
30-Day IV: 15.8 -0.6
IV Pct Rank: 0% Subdued
Fundamental
Div. Yield: 0.0%
Net Expense Ratio: 0.5%
Stock Type: ETF
Family: iShares
Category: Commodities Precious Metals
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

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
17-Oct-2017 16.11 16.17 16.05 -- -0.17 -1.0% 2,989,850 -- 15.8 -3.4% 15,442 50.0% 50.0%
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%
19-Jul-2017 15.43 15.48 15.33 15.40 +0.02 +0.1% 5,131,273 15.41 17.6 -2.7% 30,726 79.7% 20.3%
18-Jul-2017 15.37 15.45 15.32 15.38 +0.16 +1.1% 7,794,600 15.40 18.0 -1.2% 50,143 87.3% 12.7%
17-Jul-2017 15.27 15.32 15.22 15.22 +0.14 +0.9% 7,567,182 15.27 18.3 +0.7% 47,990 78.5% 21.5%
14-Jul-2017 15.14 15.22 15.01 15.08 +0.21 +1.4% 7,841,837 15.12 18.1 -2.8% 49,236 82.6% 17.4%
13-Jul-2017 15.04 15.05 14.84 14.87 -0.18 -1.2% 7,214,910 14.90 18.7 -3.9% 71,039 87.2% 12.8%
12-Jul-2017 15.09 15.12 15.02 15.05 +0.06 +0.4% 8,272,880 15.08 19.4 -3.9% 60,063 81.6% 18.4%
11-Jul-2017 14.85 15.00 14.76 14.99 +0.16 +1.1% 7,774,360 14.90 20.2 -5.3% 68,691 80.7% 19.3%
10-Jul-2017 14.46 14.90 14.44 14.83 +0.10 +0.7% 14,637,895 14.72 21.3 +2.1% 142,182 80.9% 19.1%
7-Jul-2017 14.95 14.96 14.53 14.73 -0.42 -2.8% 19,192,389 14.72 20.9 +16.9% 159,356 76.0% 24.0%
6-Jul-2017 15.15 15.17 15.07 15.15 -0.03 -0.2% 5,154,518 15.13 17.9 -1.3% 42,703 62.0% 38.0%
5-Jul-2017 15.07 15.19 15.04 15.18 -0.12 -0.8% 9,527,474 15.11 18.1 +1.6% 99,586 63.8% 36.2%
3-Jul-2017 15.37 15.43 15.23 15.30 -0.41 -2.6% 7,903,599 15.32 17.8 +16.5% 65,247 76.0% 24.0%
30-Jun-2017 15.72 15.78 15.70 15.71 -0.02 -0.1% 3,820,326 15.74 15.3 -6.9% 47,676 76.3% 23.7%
29-Jun-2017 15.74 15.85 15.71 15.73 -0.19 -1.2% 5,029,964 15.76 16.4 -0.9% 35,274 79.9% 20.1%
28-Jun-2017 15.89 15.92 15.82 15.92 +0.13 +0.8% 4,787,983 15.89 16.6 -4.6% 27,757 81.2% 18.8%
27-Jun-2017 15.73 15.85 15.68 15.79 +0.11 +0.7% 4,350,081 15.76 17.4 -0.1% 46,936 77.2% 22.8%
26-Jun-2017 15.71 15.73 15.65 15.68 -0.11 -0.7% 3,805,360 15.69 17.4 +6.3% 38,291 85.3% 14.7%
23-Jun-2017 15.83 15.85 15.76 15.79 +0.11 +0.7% 5,237,671 15.80 16.4 -0.1% 61,783 86.9% 13.1%
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%