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

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

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
19-Oct-2018 13.80 13.83 13.72 13.74 +0.04 +0.3% 4,862,344 13.76 16.7 -3.9% 55,870 62.6% 37.4%
18-Oct-2018 13.70 13.78 13.65 13.70 -0.04 -0.3% 6,018,251 13.71 17.4 -1.9% 25,711 76.8% 23.2%
17-Oct-2018 13.79 13.85 13.72 13.74 -0.04 -0.3% 7,074,497 13.77 17.7 +1.3% 62,562 67.6% 32.4%
16-Oct-2018 13.91 13.93 13.76 13.78 -0.02 -0.1% 7,548,933 13.83 17.5 -3.1% 68,176 68.8% 31.2%
15-Oct-2018 13.83 13.88 13.77 13.80 +0.06 +0.4% 6,605,761 13.83 18.1 -1.5% 55,058 59.4% 40.6%
12-Oct-2018 13.78 13.81 13.67 13.74 +0.07 +0.5% 8,082,266 13.74 18.3 -5.5% 77,435 84.4% 15.6%
11-Oct-2018 13.59 13.75 13.56 13.67 +0.22 +1.6% 15,833,042 13.66 19.4 +7.2% 110,039 74.2% 25.8%
10-Oct-2018 13.49 13.50 13.39 13.45 -0.08 -0.6% 8,632,798 13.44 18.1 +3.3% 76,818 56.9% 43.1%
9-Oct-2018 13.48 13.55 13.40 13.53 0.00 0.0% 6,392,946 13.51 17.5 -1.8% 22,661 67.1% 32.9%
8-Oct-2018 13.46 13.53 13.40 13.53 -0.22 -1.6% 9,290,310 13.46 17.9 +2.2% 54,371 82.2% 17.8%
5-Oct-2018 13.81 13.83 13.70 13.75 +0.04 +0.3% 7,015,989 13.76 17.5 +1.6% 51,322 49.8% 50.2%
4-Oct-2018 13.85 13.87 13.66 13.71 -0.07 -0.5% 9,243,538 13.77 17.2 +1.1% 31,222 81.3% 18.7%
3-Oct-2018 13.84 13.89 13.74 13.78 -0.01 -0.1% 8,549,214 13.82 17.0 +0.1% 27,725 73.2% 26.8%
2-Oct-2018 13.90 14.02 13.76 13.79 +0.17 +1.2% 20,937,689 13.90 17.0 +3.0% 73,489 75.2% 24.8%
1-Oct-2018 13.53 13.65 13.51 13.62 -0.11 -0.8% 9,288,800 13.57 16.5 -1.5% 22,290 76.8% 23.2%
28-Sep-2018 13.63 13.84 13.62 13.73 +0.32 +2.4% 15,282,451 13.75 16.7 +1.3% 52,405 82.5% 17.5%
27-Sep-2018 13.36 13.45 13.33 13.41 -0.08 -0.6% 6,534,965 13.39 16.5 -0.8% 23,751 81.7% 18.3%
26-Sep-2018 13.52 13.60 13.45 13.49 -0.10 -0.7% 10,004,318 13.52 16.6 -2.5% 34,526 69.7% 30.3%
25-Sep-2018 13.57 13.69 13.57 13.59 +0.18 +1.3% 11,303,674 13.62 17.1 +4.0% 84,007 79.7% 20.3%
24-Sep-2018 13.44 13.53 13.41 13.41 -0.03 -0.2% 9,673,676 13.47 16.4 -3.8% 104,134 55.2% 44.8%
21-Sep-2018 13.34 13.54 13.32 13.44 -0.01 -0.1% 11,081,531 13.45 17.1 +2.1% 63,575 78.0% 22.0%
20-Sep-2018 13.41 13.46 13.36 13.45 +0.05 +0.4% 9,186,691 13.42 16.7 +0.7% 43,029 73.0% 27.0%
19-Sep-2018 13.37 13.48 13.34 13.40 +0.09 +0.7% 14,141,958 13.40 16.6 +0.3% 30,751 79.2% 20.8%
18-Sep-2018 13.34 13.37 13.25 13.31 0.00 0.0% 5,837,172 13.31 16.5 +1.3% 18,619 70.8% 29.2%
17-Sep-2018 13.33 13.40 13.30 13.31 +0.08 +0.6% 6,851,417 13.35 16.3 -4.9% 64,087 52.2% 47.8%
14-Sep-2018 13.35 13.38 13.22 13.23 -0.12 -0.9% 7,632,589 13.28 17.2 +1.1% 56,247 84.4% 15.6%
13-Sep-2018 13.45 13.50 13.32 13.35 -0.04 -0.3% 10,770,969 13.39 17.0 -0.9% 33,496 81.3% 18.7%
12-Sep-2018 13.25 13.43 13.23 13.39 +0.11 +0.8% 9,092,622 13.36 17.1 +1.3% 51,948 86.1% 13.9%
11-Sep-2018 13.21 13.31 13.11 13.28 -0.03 -0.2% 8,083,200 13.22 16.9 +2.4% 49,412 62.4% 37.6%
10-Sep-2018 13.37 13.38 13.29 13.31 -0.01 -0.1% 4,393,566 13.33 16.5 -3.1% 27,048 77.9% 22.1%
7-Sep-2018 13.32 13.41 13.27 13.32 +0.01 +0.1% 7,207,160 13.34 17.0 +0.1% 35,698 70.7% 29.3%
6-Sep-2018 13.36 13.44 13.27 13.31 -0.04 -0.3% 9,360,086 13.34 17.0 +0.8% 62,015 84.7% 15.3%
5-Sep-2018 13.37 13.39 13.32 13.35 +0.04 +0.3% 6,813,137 13.35 16.9 -0.2% 64,845 71.5% 28.5%
4-Sep-2018 13.23 13.32 13.17 13.31 -0.34 -2.5% 15,857,206 13.26 16.9 +2.6% 132,830 80.3% 19.7%
31-Aug-2018 13.68 13.74 13.62 13.65 -0.05 -0.4% 6,536,635 13.67 16.5 -2.6% 52,405 86.4% 13.6%
30-Aug-2018 13.77 13.77 13.65 13.70 -0.17 -1.2% 9,431,425 13.69 16.9 +3.0% 67,362 40.7% 59.3%
29-Aug-2018 13.88 13.91 13.82 13.87 +0.03 +0.2% 7,312,212 13.86 16.4 -2.3% 114,879 21.8% 78.2%
28-Aug-2018 14.02 14.05 13.79 13.84 -0.15 -1.1% 10,736,783 13.91 16.8 -3.1% 63,823 57.7% 42.3%
27-Aug-2018 13.93 14.03 13.93 13.99 +0.07 +0.5% 11,768,755 13.99 17.4 +0.5% 33,834 73.1% 26.9%
24-Aug-2018 13.85 13.99 13.82 13.92 +0.27 +2.0% 8,723,607 13.92 17.3 -2.1% 59,506 72.9% 27.1%
23-Aug-2018 13.74 13.78 13.62 13.65 -0.23 -1.7% 6,917,543 13.70 17.6 +2.1% 40,660 63.4% 36.6%
22-Aug-2018 13.89 13.91 13.82 13.88 -0.01 -0.1% 5,324,549 13.86 17.3 +0.3% 30,690 65.4% 34.6%
21-Aug-2018 13.89 13.92 13.85 13.89 +0.01 +0.1% 4,004,616 13.89 17.2 +0.4% 24,091 90.0% 10.0%
20-Aug-2018 13.86 13.90 13.77 13.88 -0.04 -0.3% 6,988,021 13.84 17.2 -2.8% 39,150 62.6% 37.4%
17-Aug-2018 13.82 13.94 13.75 13.92 +0.15 +1.1% 7,177,991 13.85 17.7 -5.7% 64,924 51.3% 48.7%
16-Aug-2018 13.79 13.95 13.77 13.77 +0.20 +1.5% 12,662,755 13.85 18.7 -2.0% 87,416 82.5% 17.5%
15-Aug-2018 13.88 13.88 13.51 13.57 -0.60 -4.2% 25,279,364 13.63 19.1 +17.4% 192,628 74.0% 26.0%
14-Aug-2018 14.14 14.21 14.11 14.17 +0.07 +0.5% 5,688,596 14.16 16.3 -1.0% 36,493 54.9% 45.1%
13-Aug-2018 14.35 14.35 14.09 14.10 -0.31 -2.2% 12,230,524 14.17 16.5 +1.5% 77,647 65.1% 34.9%
10-Aug-2018 14.42 14.51 14.38 14.41 -0.11 -0.8% 6,275,432 14.43 16.2 +3.5% 54,726 52.1% 47.9%
9-Aug-2018 14.53 14.59 14.50 14.52 +0.02 +0.1% 4,021,425 14.53 15.7 -1.8% 40,359 58.6% 41.4%
8-Aug-2018 14.49 14.53 14.43 14.50 +0.07 +0.5% 5,084,863 14.48 15.9 +1.5% 46,178 73.0% 27.0%
7-Aug-2018 14.50 14.50 14.43 14.43 +0.03 +0.2% 4,175,865 14.46 15.7 +2.3% 25,369 70.1% 29.9%
6-Aug-2018 14.43 14.45 14.38 14.40 -0.10 -0.7% 3,545,956 14.41 15.4 -0.5% 19,277 73.7% 26.3%
3-Aug-2018 14.53 14.64 14.48 14.50 +0.07 +0.5% 7,564,710 14.56 15.4 -0.9% 49,719 71.2% 28.8%
2-Aug-2018 14.48 14.51 14.38 14.43 -0.05 -0.3% 8,214,223 14.45 15.6 +2.5% 36,834 74.6% 25.4%
1-Aug-2018 14.55 14.56 14.47 14.48 -0.13 -0.9% 5,023,772 14.51 15.2 +3.3% 30,915 67.0% 33.0%
31-Jul-2018 14.58 14.69 14.53 14.61 +0.03 +0.2% 6,939,089 14.62 14.7 +0.2% 38,889 48.4% 51.6%
30-Jul-2018 14.56 14.63 14.55 14.58 +0.01 +0.1% 3,655,813 14.59 14.7 -2.8% 35,754 79.7% 20.3%
27-Jul-2018 14.56 14.62 14.54 14.57 +0.08 +0.6% 5,959,313 14.58 15.1 -5.1% 71,321 74.2% 25.8%
26-Jul-2018 14.57 14.64 14.48 14.49 -0.19 -1.3% 8,336,083 14.54 15.9 -0.6% 31,102 64.5% 35.5%
25-Jul-2018 14.68 14.70 14.60 14.68 +0.10 +0.7% 7,239,993 14.66 16.0 -1.5% 26,605 82.9% 17.1%
24-Jul-2018 14.59 14.68 14.54 14.58 +0.11 +0.8% 7,540,267 14.61 16.2 -3.3% 27,893 77.3% 22.7%
23-Jul-2018 14.52 14.54 14.43 14.47 -0.12 -0.8% 6,381,629 14.48 16.8 -2.1% 44,152 85.1% 14.9%
20-Jul-2018 14.52 14.62 14.48 14.59 +0.17 +1.2% 10,572,696 14.57 17.1 -2.8% 63,327 76.0% 24.0%
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%

Wait, Before You Leave...