United States Oil

USO

10.25

-0.07

-0.7%

After Hours:

10.28

+0.03

+0.3%

Stock Price
Open: 10.29
Prev. Close: 10.32
Low/Hi: 10.21 - 10.31
52-Week: 9.23 - 12.45
Volumes
Equity: 26,748,582
90-Day Avg: 23,493,523
Option: 213,694
90-Day Avg: 116,957
Volatility
Today: 9.2
20-Day: 22.6
52-Week: 30.7
30-Day IV: 25.9 -0.8
IV Rank: 0.38 (Subdued)
Fundamental
Div. Yield: 0.0%
Net Expense Ratio: 0.45%
Stock Type: ETF | Family: United States Commodity Funds LLC | Category: Commodities Energy

USO Historical Prices

Premium Feature

Login|Subscribe

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-Apr-2017 10.29 10.31 10.21 10.25 -0.07 -0.7% 26,748,582 10.26 25.9 -3.1% 213,694 57.1% 42.9%
21-Apr-2017 10.55 10.55 10.25 10.32 -0.22 -2.1% 38,664,849 10.35 26.7 +7.7% 167,870 29.1% 70.9%
20-Apr-2017 10.58 10.68 10.52 10.54 -0.08 -0.8% 29,358,278 10.58 24.8 -4.6% 107,565 51.0% 49.0%
19-Apr-2017 11.03 11.05 10.52 10.62 -0.42 -3.8% 50,463,012 10.74 26.0 +12.0% 249,829 34.6% 65.4%
18-Apr-2017 11.00 11.10 10.94 11.04 -0.02 -0.2% 14,503,610 11.03 23.2 +3.9% 60,783 35.1% 64.9%
17-Apr-2017 11.13 11.15 11.04 11.06 -0.07 -0.6% 14,853,373 11.09 22.4 -4.8% 48,554 44.9% 55.1%
13-Apr-2017 11.18 11.20 11.10 11.13 +0.02 +0.2% 17,369,802 11.14 23.5 -0.3% 62,755 32.5% 67.5%
12-Apr-2017 11.24 11.26 11.08 11.11 -0.06 -0.5% 25,772,990 11.16 23.6 -3.8% 86,569 40.0% 60.0%
11-Apr-2017 11.13 11.21 11.06 11.17 +0.03 +0.3% 24,549,104 11.14 24.5 +3.6% 140,565 39.2% 60.8%
10-Apr-2017 11.07 11.14 11.04 11.14 +0.18 +1.6% 22,166,470 11.10 23.6 -6.5% 171,074 79.9% 20.1%
7-Apr-2017 10.89 10.97 10.87 10.96 +0.10 +0.9% 19,212,790 10.93 25.3 +5.1% 74,576 57.0% 43.0%
6-Apr-2017 10.82 10.88 10.80 10.86 +0.18 +1.7% 21,920,927 10.84 24.0 -4.0% 44,323 57.9% 42.1%
5-Apr-2017 10.84 10.89 10.65 10.68 -0.03 -0.3% 28,987,978 10.76 25.0 -1.5% 79,914 57.8% 42.2%
4-Apr-2017 10.63 10.74 10.59 10.71 +0.16 +1.5% 24,385,629 10.68 25.4 +5.2% 206,631 21.3% 78.7%
3-Apr-2017 10.61 10.63 10.52 10.55 -0.09 -0.8% 16,796,125 10.57 24.2 -4.1% 51,285 41.8% 58.2%
31-Mar-2017 10.52 10.66 10.51 10.64 +0.07 +0.7% 19,430,593 10.59 25.2 -0.8% 60,584 63.3% 36.7%
30-Mar-2017 10.47 10.59 10.44 10.57 +0.20 +1.9% 28,570,810 10.53 25.4 -1.0% 102,818 62.2% 37.8%
29-Mar-2017 10.18 10.40 10.17 10.37 +0.22 +2.2% 23,155,512 10.32 25.7 -2.8% 104,932 64.4% 35.6%
28-Mar-2017 10.11 10.23 10.09 10.15 +0.11 +1.1% 17,808,787 10.16 26.4 -4.1% 86,815 73.3% 26.7%
27-Mar-2017 9.93 10.05 9.88 10.04 -0.05 -0.5% 22,504,206 9.97 27.5 -1.9% 210,127 27.6% 72.4%
24-Mar-2017 10.05 10.10 9.98 10.09 +0.08 +0.8% 16,115,011 10.05 28.1 +0.3% 119,085 35.4% 64.6%
23-Mar-2017 10.04 10.07 9.99 10.01 -0.11 -1.1% 18,601,101 10.02 28.0 +1.2% 123,045 49.5% 50.5%
22-Mar-2017 10.02 10.14 9.88 10.12 +0.01 +0.1% 22,442,834 10.01 27.6 -3.1% 131,827 37.7% 62.3%
21-Mar-2017 10.30 10.33 10.07 10.11 -0.17 -1.6% 24,905,249 10.18 28.5 +6.4% 115,368 32.1% 67.9%
20-Mar-2017 10.26 10.36 10.22 10.28 -0.05 -0.5% 13,767,763 10.28 26.8 +3.4% 74,744 48.7% 51.3%
17-Mar-2017 10.42 10.43 10.32 10.33 -0.03 -0.3% 17,883,691 10.36 25.9 -5.2% 96,315 70.7% 29.3%
16-Mar-2017 10.39 10.40 10.29 10.36 -0.02 -0.2% 22,429,017 10.35 27.3 -5.3% 68,421 49.0% 51.0%
15-Mar-2017 10.31 10.41 10.24 10.38 +0.19 +1.9% 34,094,754 10.33 28.9 -6.8% 103,832 68.6% 31.4%
14-Mar-2017 10.11 10.21 10.02 10.19 -0.09 -0.9% 43,678,938 10.11 30.9 +2.3% 272,013 36.0% 64.0%
13-Mar-2017 10.29 10.34 10.22 10.28 -0.01 -0.1% 41,080,042 10.28 30.2 -5.6% 145,924 53.2% 46.8%
10-Mar-2017 10.52 10.52 10.25 10.29 -0.24 -2.3% 43,623,370 10.35 32.0 +4.6% 212,159 52.3% 47.7%
9-Mar-2017 10.57 10.59 10.32 10.53 -0.14 -1.3% 48,216,325 10.46 30.6 +0.4% 552,158 43.7% 56.3%
8-Mar-2017 11.11 11.22 10.62 10.67 -0.60 -5.3% 65,761,162 10.86 30.5 +33.0% 504,995 30.1% 69.9%
7-Mar-2017 11.38 11.39 11.26 11.27 -0.01 -0.1% 10,927,536 11.31 22.9 +2.4% 57,223 67.3% 32.7%
6-Mar-2017 11.32 11.36 11.24 11.28 -0.01 -0.1% 15,630,428 11.29 22.4 +1.8% 32,105 44.0% 56.0%
3-Mar-2017 11.19 11.33 11.18 11.29 +0.12 +1.1% 14,425,586 11.27 22.0 -2.8% 108,334 35.2% 64.8%
2-Mar-2017 11.21 11.30 11.15 11.17 -0.23 -2.0% 21,734,443 11.21 22.6 +6.7% 138,108 33.3% 66.7%
1-Mar-2017 11.51 11.55 11.40 11.40 -0.05 -0.4% 14,578,536 11.45 21.2 -2.7% 77,365 34.1% 65.9%
28-Feb-2017 11.36 11.47 11.28 11.45 -0.02 -0.2% 16,896,511 11.36 21.8 +3.1% 104,973 26.3% 73.7%
27-Feb-2017 11.56 11.56 11.45 11.47 +0.01 +0.1% 10,362,465 11.50 21.2 -5.5% 35,764 56.5% 43.5%
24-Feb-2017 11.44 11.51 11.44 11.46 -0.07 -0.6% 11,322,054 11.47 22.4 -2.7% 44,559 46.4% 53.6%
23-Feb-2017 11.61 11.65 11.49 11.53 +0.17 +1.5% 19,254,576 11.56 23.0 -1.1% 113,710 44.7% 55.3%
22-Feb-2017 11.38 11.40 11.32 11.36 -0.18 -1.6% 18,527,384 11.36 23.3 +3.9% 86,299 30.6% 69.4%
21-Feb-2017 11.63 11.64 11.51 11.54 +0.15 +1.3% 25,221,422 11.59 22.4 -3.7% 221,163 65.6% 34.4%
17-Feb-2017 11.32 11.42 11.31 11.39 -0.02 -0.2% 13,810,214 11.37 23.2 -7.8% 105,569 67.6% 32.4%
16-Feb-2017 11.44 11.45 11.27 11.41 +0.05 +0.4% 13,772,400 11.36 25.2 -0.4% 66,436 51.1% 48.9%
15-Feb-2017 11.33 11.45 11.32 11.36 -0.02 -0.2% 19,615,785 11.37 25.3 -1.4% 59,129 57.4% 42.6%
14-Feb-2017 11.48 11.49 11.35 11.38 +0.06 +0.5% 18,543,571 11.42 25.7 +2.3% 66,124 51.6% 48.4%
13-Feb-2017 11.37 11.40 11.30 11.32 -0.18 -1.6% 20,503,969 11.34 25.1 +1.1% 66,370 41.8% 58.2%
10-Feb-2017 11.53 11.57 11.48 11.50 +0.15 +1.3% 26,622,836 11.53 24.8 -1.8% 98,823 63.3% 36.7%
9-Feb-2017 11.39 11.39 11.29 11.35 +0.12 +1.1% 20,406,869 11.34 25.3 -5.6% 74,959 41.3% 58.7%
8-Feb-2017 11.11 11.28 11.04 11.23 +0.04 +0.4% 27,492,118 11.17 26.8 -1.9% 129,090 18.8% 81.2%
7-Feb-2017 11.21 11.23 11.11 11.19 -0.19 -1.7% 38,093,478 11.17 27.3 +5.4% 100,954 52.7% 47.3%
6-Feb-2017 11.52 11.54 11.34 11.38 -0.16 -1.4% 24,406,167 11.41 25.9 +0.8% 59,384 50.0% 50.0%
3-Feb-2017 11.49 11.62 11.46 11.54 +0.03 +0.3% 20,923,371 11.54 25.7 -5.4% 134,458 41.8% 58.2%
2-Feb-2017 11.57 11.59 11.43 11.51 +0.03 +0.3% 19,759,585 11.51 27.2 +0.4% 85,088 63.9% 36.1%
1-Feb-2017 11.42 11.55 11.33 11.48 +0.16 +1.4% 20,131,292 11.44 27.1 -2.6% 183,191 28.6% 71.4%
31-Jan-2017 11.40 11.48 11.28 11.32 +0.04 +0.4% 19,186,952 11.39 27.8 +2.3% 52,175 54.1% 45.9%
30-Jan-2017 11.35 11.35 11.23 11.28 -0.12 -1.1% 16,441,631 11.29 27.2 +0.3% 48,986 59.8% 40.2%
27-Jan-2017 11.40 11.44 11.27 11.40 -0.13 -1.1% 19,895,301 11.36 27.1 -0.3% 103,466 64.3% 35.7%
26-Jan-2017 11.44 11.58 11.42 11.53 +0.22 +1.9% 21,535,497 11.52 27.2 0.0% 113,844 59.6% 40.4%
25-Jan-2017 11.30 11.45 11.27 11.31 -0.06 -0.5% 19,089,760 11.36 27.2 +3.7% 108,745 67.8% 32.2%
24-Jan-2017 11.37 11.48 11.36 11.37 +0.05 +0.4% 15,367,191 11.41 26.2 -1.7% 84,226 50.6% 49.4%
23-Jan-2017 11.21 11.38 11.21 11.32 -0.07 -0.6% 14,650,708 11.29 26.7 -0.6% 66,723 57.8% 42.2%
20-Jan-2017 11.45 11.50 11.37 11.39 +0.22 +2.0% 26,606,904 11.43 26.9 -4.6% 196,135 45.2% 54.8%
19-Jan-2017 11.24 11.29 11.10 11.17 +0.01 +0.1% 15,742,856 11.19 28.2 -1.7% 35,938 46.1% 53.9%
18-Jan-2017 11.19 11.37 11.08 11.16 -0.27 -2.4% 30,554,401 11.20 28.6 +2.8% 121,848 57.4% 42.6%
17-Jan-2017 11.60 11.62 11.40 11.43 +0.02 +0.2% 16,989,710 11.49 27.9 -4.6% 118,280 45.8% 54.2%
13-Jan-2017 11.45 11.53 11.37 11.41 -0.13 -1.1% 15,809,646 11.44 29.2 -1.9% 77,671 46.2% 53.8%
12-Jan-2017 11.60 11.63 11.48 11.54 +0.17 +1.5% 27,338,619 11.55 29.8 -2.8% 154,648 73.3% 26.7%
11-Jan-2017 11.21 11.48 11.06 11.37 +0.30 +2.7% 32,067,042 11.31 30.6 -1.8% 150,859 49.2% 50.8%
10-Jan-2017 11.37 11.37 11.07 11.07 -0.24 -2.1% 23,861,625 11.18 31.2 +1.2% 103,582 37.3% 62.7%
9-Jan-2017 11.52 11.52 11.30 11.31 -0.37 -3.2% 20,807,619 11.39 30.8 +9.8% 121,714 41.2% 58.8%
6-Jan-2017 11.76 11.81 11.62 11.68 -0.02 -0.2% 15,279,643 11.73 28.1 -5.5% 70,897 54.6% 45.4%
5-Jan-2017 11.69 11.79 11.51 11.70 +0.12 +1.0% 21,346,675 11.67 29.7 -1.2% 68,930 52.7% 47.3%
4-Jan-2017 11.42 11.63 11.36 11.58 +0.14 +1.2% 18,067,816 11.51 30.0 -1.1% 59,035 58.1% 41.9%
3-Jan-2017 11.98 12.00 11.36 11.44 -0.28 -2.4% 36,183,524 11.60 30.4 +6.8% 134,128 56.4% 43.6%
30-Dec-2016 11.66 11.72 11.64 11.72 0.00 0.0% 14,844,254 11.68 28.4 +2.6% 87,272 38.6% 61.4%
29-Dec-2016 11.75 11.81 11.68 11.72 -0.03 -0.3% 16,117,108 11.73 27.7 +0.8% 44,214 42.6% 57.4%
28-Dec-2016 11.78 11.84 11.74 11.75 +0.02 +0.2% 17,743,600 11.78 27.5 +0.5% 47,006 45.9% 54.1%
27-Dec-2016 11.64 11.79 11.64 11.73 +0.17 +1.5% 14,143,324 11.72 27.4 -3.1% 72,084 42.2% 57.8%
23-Dec-2016 11.45 11.57 11.44 11.56 +0.10 +0.9% 10,602,684 11.52 28.2 -2.9% 73,987 41.5% 58.5%
22-Dec-2016 11.50 11.59 11.46 11.46 +0.02 +0.2% 18,279,168 11.53 29.1 +4.0% 100,843 45.0% 55.0%
21-Dec-2016 11.65 11.67 11.40 11.44 -0.18 -1.5% 23,070,268 11.53 28.0 +0.3% 111,965 37.3% 62.7%
20-Dec-2016 11.67 11.72 11.57 11.62 +0.12 +1.0% 19,031,934 11.64 27.9 -3.0% 81,412 37.4% 62.6%
19-Dec-2016 11.52 11.60 11.47 11.50 -0.05 -0.4% 19,235,224 11.53 28.7 -5.3% 95,756 48.2% 51.8%
16-Dec-2016 11.44 11.58 11.40 11.55 +0.19 +1.7% 34,989,829 11.52 30.3 -10.5% 206,222 74.3% 25.7%
15-Dec-2016 11.19 11.45 11.17 11.36 +0.04 +0.4% 36,588,511 11.29 33.9 +2.4% 300,880 41.2% 58.8%
14-Dec-2016 11.59 11.73 11.30 11.32 -0.41 -3.5% 40,786,625 11.51 33.1 +6.3% 104,464 45.2% 54.8%
13-Dec-2016 11.79 11.81 11.62 11.73 +0.11 +0.9% 33,284,579 11.73 31.1 -1.4% 125,815 45.0% 55.0%
12-Dec-2016 11.90 11.94 11.58 11.62 +0.18 +1.6% 52,840,135 11.78 31.6 -8.7% 195,760 57.3% 42.7%
9-Dec-2016 11.43 11.46 11.36 11.44 +0.13 +1.1% 32,887,615 11.42 34.6 -0.9% 223,122 71.3% 28.7%
8-Dec-2016 11.15 11.31 11.07 11.31 +0.22 +2.0% 32,712,114 11.24 34.9 -1.4% 186,905 45.9% 54.1%
7-Dec-2016 11.16 11.26 11.07 11.09 -0.20 -1.8% 42,365,163 11.16 35.4 +0.7% 160,892 34.4% 65.6%
6-Dec-2016 11.22 11.35 11.18 11.29 -0.06 -0.5% 30,302,229 11.27 35.1 +2.1% 109,309 46.9% 53.1%
5-Dec-2016 11.61 11.63 11.34 11.35 -0.13 -1.1% 45,355,687 11.51 34.4 -1.5% 129,246 51.4% 48.6%
2-Dec-2016 11.40 11.51 11.32 11.48 +0.15 +1.3% 38,122,286 11.43 34.9 -11.0% 137,028 61.1% 38.9%
1-Dec-2016 11.31 11.52 11.26 11.33 +0.40 +3.7% 90,865,646 11.38 39.2 -10.4% 343,648 64.8% 35.2%
30-Nov-2016 10.67 11.10 10.67 10.93 +0.87 +8.6% 110,265,652 10.85 43.8 -23.8% 523,793 51.6% 48.4%
29-Nov-2016 10.10 10.15 9.97 10.06 -0.38 -3.6% 66,923,808 10.07 57.5 +8.1% 576,628 52.4% 47.6%
28-Nov-2016 10.47 10.60 10.35 10.44 +0.11 +1.1% 58,180,115 10.47 53.2 -2.1% 305,998 39.6% 60.4%
25-Nov-2016 10.50 10.55 10.28 10.33 -0.34 -3.2% 29,733,911 10.38 54.3 +17.7% 117,824 53.1% 46.9%
23-Nov-2016 10.60 10.77 10.56 10.67 +0.04 +0.4% 26,121,185 10.67 46.2 +1.5% 99,403 46.2% 53.8%
22-Nov-2016 10.73 10.81 10.49 10.63 -0.14 -1.3% 44,315,537 10.66 45.5 +3.1% 180,936 67.3% 32.7%
21-Nov-2016 10.60 10.79 10.56 10.77 +0.45 +4.4% 42,743,151 10.69 44.1 -1.5% 298,076 65.2% 34.8%
18-Nov-2016 10.24 10.33 10.11 10.32 +0.19 +1.9% 27,769,881 10.23 44.8 -2.7% 151,498 54.1% 45.9%
17-Nov-2016 10.44 10.48 10.12 10.13 -0.10 -1.0% 40,356,103 10.31 46.0 -2.2% 251,220 50.0% 50.0%
16-Nov-2016 10.28 10.46 10.15 10.23 -0.11 -1.1% 41,288,065 10.29 47.1 +2.9% 167,493 67.6% 32.4%
15-Nov-2016 10.08 10.40 10.08 10.34 +0.47 +4.8% 61,884,682 10.22 45.7 -0.4% 440,659 34.1% 65.9%
14-Nov-2016 9.73 9.88 9.56 9.87 +0.10 +1.0% 44,873,654 9.71 45.9 +8.3% 335,170 53.3% 46.7%
11-Nov-2016 9.88 9.90 9.74 9.77 -0.27 -2.7% 48,160,786 9.81 42.4 +10.0% 300,067 23.4% 76.6%
10-Nov-2016 10.10 10.20 10.04 10.04 -0.24 -2.3% 34,035,976 10.10 38.5 +1.1% 68,626 49.8% 50.2%
9-Nov-2016 10.14 10.37 10.04 10.28 +0.18 +1.8% 40,174,072 10.20 38.1 -4.8% 107,658 53.8% 46.2%
8-Nov-2016 10.06 10.25 10.02 10.10 -0.06 -0.6% 29,229,439 10.14 40.0 +1.6% 90,687 50.0% 50.0%
7-Nov-2016 10.06 10.16 9.96 10.16 +0.18 +1.8% 34,318,667 10.05 39.4 -4.4% 90,001 56.6% 43.4%
4-Nov-2016 9.97 10.12 9.84 9.98 -0.10 -1.0% 55,960,162 9.96 41.2 +5.8% 205,747 52.9% 47.1%
3-Nov-2016 10.24 10.27 10.02 10.08 -0.20 -1.9% 39,030,628 10.13 39.0 +5.0% 168,247 55.6% 44.4%
2-Nov-2016 10.35 10.46 10.15 10.28 -0.29 -2.7% 49,610,236 10.24 37.1 +3.2% 228,262 34.4% 65.6%
1-Nov-2016 10.65 10.69 10.43 10.57 +0.04 +0.4% 34,298,918 10.55 36.0 -2.3% 136,527 35.1% 64.9%
31-Oct-2016 10.84 10.88 10.53 10.53 -0.48 -4.4% 45,276,333 10.67 36.8 +5.8% 401,419 47.7% 52.3%
28-Oct-2016 11.10 11.23 10.93 11.01 -0.20 -1.8% 28,970,404 11.06 34.8 +8.0% 156,321 57.4% 42.6%
27-Oct-2016 11.21 11.30 11.12 11.21 +0.12 +1.1% 24,672,933 11.22 32.2 +0.9% 79,389 26.5% 73.5%
26-Oct-2016 11.07 11.31 11.03 11.09 -0.15 -1.3% 57,531,503 11.14 31.9 +6.5% 180,422 33.3% 66.7%
25-Oct-2016 11.34 11.42 11.22 11.24 -0.19 -1.7% 46,612,713 11.30 30.0 +3.6% 87,630 51.3% 48.7%
24-Oct-2016 11.35 11.44 11.20 11.43 -0.05 -0.4% 50,940,255 11.33 29.0 -2.6% 94,665 33.8% 66.2%
21-Oct-2016 11.40 11.50 11.33 11.48 +0.05 +0.4% 39,657,333 11.43 29.7 +0.3% 85,963 47.4% 52.6%
20-Oct-2016 11.49 11.54 11.39 11.43 -0.23 -2.0% 45,205,195 11.46 29.6 -1.6% 117,965 51.1% 48.9%
19-Oct-2016 11.57 11.79 11.55 11.66 +0.21 +1.8% 48,222,266 11.69 30.1 -3.2% 181,125 49.9% 50.1%
18-Oct-2016 11.48 11.50 11.32 11.45 +0.08 +0.7% 38,406,211 11.39 31.1 -0.8% 55,745 37.4% 62.6%
17-Oct-2016 11.41 11.43 11.27 11.37 -0.07 -0.6% 36,033,884 11.33 31.3 -2.5% 159,164 14.5% 85.5%
14-Oct-2016 11.50 11.51 11.35 11.44 -0.05 -0.4% 53,206,560 11.43 32.1 -3.5% 79,407 40.7% 59.3%
13-Oct-2016 11.42 11.51 11.24 11.49 +0.06 +0.5% 61,376,870 11.43 33.3 -5.7% 104,635 43.6% 56.4%
12-Oct-2016 11.46 11.49 11.36 11.43 -0.15 -1.3% 46,290,347 11.43 35.3 +5.4% 66,806 51.3% 48.7%
11-Oct-2016 11.69 11.74 11.48 11.58 -0.09 -0.8% 61,357,625 11.58 33.5 +3.0% 114,656 42.2% 57.8%
10-Oct-2016 11.53 11.77 11.52 11.67 +0.34 +3.0% 52,216,164 11.68 32.5 -2.8% 211,932 65.4% 34.6%
7-Oct-2016 11.49 11.51 11.27 11.33 -0.18 -1.6% 54,470,049 11.39 33.5 +0.9% 171,659 60.1% 39.9%
6-Oct-2016 11.47 11.54 11.38 11.51 +0.16 +1.4% 42,598,758 11.48 33.2 +0.1% 134,628 53.9% 46.1%
5-Oct-2016 11.33 11.40 11.23 11.35 +0.26 +2.3% 46,603,326 11.34 33.2 -1.2% 200,539 49.8% 50.2%
4-Oct-2016 11.18 11.20 11.04 11.09 -0.01 -0.1% 58,343,504 11.14 33.6 +1.2% 102,775 39.7% 60.3%
3-Oct-2016 11.04 11.18 10.91 11.10 +0.17 +1.6% 37,672,462 11.04 33.2 -6.6% 125,264 49.0% 51.0%
30-Sep-2016 10.97 11.02 10.88 10.93 +0.06 +0.6% 43,621,300 10.96 35.5 -6.3% 170,431 47.5% 52.5%
29-Sep-2016 10.77 11.02 10.71 10.87 +0.22 +2.1% 63,255,940 10.85 37.9 -9.3% 496,730 67.5% 32.5%
28-Sep-2016 10.30 10.82 10.12 10.65 +0.50 +4.9% 93,841,623 10.53 41.8 +4.7% 315,657 58.5% 41.5%
27-Sep-2016 10.19 10.28 10.08 10.15 -0.28 -2.7% 55,523,654 10.17 39.9 -1.7% 144,055 43.7% 56.3%
26-Sep-2016 10.34 10.54 10.31 10.43 +0.24 +2.4% 42,778,127 10.46 40.6 -0.5% 223,665 80.3% 19.7%
23-Sep-2016 10.49 10.58 10.09 10.19 -0.34 -3.2% 51,458,776 10.30 40.8 +6.0% 360,599 56.6% 43.4%
22-Sep-2016 10.57 10.61 10.48 10.53 +0.13 +1.3% 53,465,047 10.57 38.5 +6.3% 459,927 90.3% 9.7%
21-Sep-2016 10.25 10.41 10.21 10.40 +0.33 +3.3% 44,116,632 10.31 36.2 -2.4% 124,172 66.2% 33.8%
20-Sep-2016 9.87 10.13 9.82 10.07 +0.09 +0.9% 44,729,933 9.99 37.0 +0.8% 161,742 74.1% 25.9%
19-Sep-2016 10.03 10.20 9.98 9.98 -0.02 -0.2% 45,791,314 10.09 36.8 -1.3% 102,500 64.9% 35.1%
16-Sep-2016 9.93 10.07 9.90 10.00 -0.14 -1.4% 39,046,877 9.97 37.3 -1.7% 213,918 57.0% 43.0%
15-Sep-2016 10.14 10.26 10.01 10.14 +0.05 +0.5% 38,210,041 10.15 37.9 -4.5% 81,473 47.2% 52.8%
14-Sep-2016 10.27 10.43 10.04 10.09 -0.28 -2.7% 53,903,570 10.18 39.7 +4.8% 231,181 48.1% 51.9%
13-Sep-2016 10.49 10.56 10.35 10.37 -0.27 -2.5% 38,346,554 10.41 37.9 +4.3% 87,369 57.8% 42.2%
12-Sep-2016 10.40 10.73 10.37 10.64 +0.05 +0.5% 26,830,908 10.62 36.3 -2.6% 82,622 52.5% 47.5%
9-Sep-2016 10.78 10.82 10.58 10.59 -0.37 -3.4% 28,882,797 10.69 37.3 +5.9% 84,189 52.5% 47.5%
8-Sep-2016 10.71 11.03 10.58 10.96 +0.44 +4.2% 54,297,235 10.86 35.2 -0.5% 245,028 50.5% 49.5%
7-Sep-2016 10.40 10.54 10.31 10.52 +0.13 +1.3% 35,656,809 10.44 35.4 +2.2% 95,889 57.6% 42.4%
6-Sep-2016 10.21 10.40 10.16 10.39 +0.15 +1.5% 33,638,106 10.27 34.6 -5.2% 102,843 65.8% 34.2%
2-Sep-2016 10.20 10.34 10.15 10.24 +0.18 +1.8% 37,178,520 10.25 36.5 -5.3% 106,398 48.7% 51.3%
1-Sep-2016 10.19 10.27 9.95 10.06 -0.30 -2.9% 59,055,137 10.07 38.5 +6.2% 277,589 51.6% 48.4%
31-Aug-2016 10.62 10.66 10.29 10.36 -0.37 -3.4% 30,520,042 10.42 36.3 +4.1% 152,412 33.4% 66.6%
30-Aug-2016 10.93 10.97 10.69 10.73 -0.12 -1.1% 27,491,836 10.77 34.8 +5.4% 58,396 54.6% 45.4%
29-Aug-2016 10.83 10.92 10.79 10.85 -0.10 -0.9% 24,792,542 10.85 33.1 -1.1% 82,184 37.4% 62.6%
26-Aug-2016 10.94 11.21 10.85 10.95 0.00 0.0% 26,286,488 11.02 33.4 -2.3% 99,923 35.2% 64.8%
25-Aug-2016 10.80 10.98 10.76 10.95 +0.13 +1.2% 23,730,920 10.89 34.2 -1.5% 65,648 35.7% 64.3%
24-Aug-2016 10.94 11.03 10.74 10.82 -0.27 -2.4% 29,804,504 10.85 34.8 -0.7% 100,182 38.5% 61.5%
23-Aug-2016 10.80 11.18 10.78 11.09 +0.12 +1.1% 47,774,454 11.04 35.0 +4.2% 446,946 46.5% 53.5%
22-Aug-2016 11.10 11.11 10.95 10.97 -0.37 -3.3% 24,924,073 11.03 33.6 +1.1% 133,534 48.3% 51.7%
19-Aug-2016 11.34 11.38 11.23 11.34 +0.04 +0.4% 30,986,955 11.29 33.2 -4.1% 118,500 58.1% 41.9%
18-Aug-2016 11.11 11.34 11.11 11.30 +0.31 +2.8% 58,903,402 11.24 34.6 +1.7% 398,910 50.4% 49.6%
17-Aug-2016 10.88 11.02 10.76 10.99 +0.07 +0.6% 33,402,626 10.92 34.1 -3.5% 102,098 47.9% 52.1%
16-Aug-2016 10.79 10.96 10.70 10.92 +0.16 +1.5% 34,193,798 10.86 35.3 -0.9% 152,761 52.2% 47.8%
15-Aug-2016 10.59 10.78 10.56 10.76 +0.26 +2.5% 33,965,152 10.69 35.6 -1.5% 134,202 58.4% 41.6%
12-Aug-2016 10.30 10.50 10.26 10.50 +0.29 +2.8% 31,930,057 10.40 36.2 -4.8% 156,938 59.0% 41.0%
11-Aug-2016 9.89 10.32 9.86 10.21 +0.44 +4.5% 31,570,449 10.15 38.0 +1.4% 146,784 46.1% 53.9%
10-Aug-2016 10.10 10.21 9.75 9.77 -0.30 -3.0% 31,031,825 9.92 37.4 -0.8% 131,821 56.6% 43.4%
9-Aug-2016 10.19 10.24 10.01 10.07 -0.03 -0.3% 25,742,421 10.11 37.7 -1.1% 128,485 61.3% 38.7%
8-Aug-2016 10.03 10.21 10.02 10.10 +0.24 +2.4% 28,890,896 10.11 38.2 -3.6% 113,043 63.1% 36.9%
5-Aug-2016 9.83 9.87 9.66 9.86 +0.02 +0.2% 30,848,987 9.78 39.6 -2.6% 144,009 48.7% 51.3%
4-Aug-2016 9.56 9.91 9.54 9.84 +0.15 +1.5% 30,240,567 9.74 40.6 -4.0% 133,634 66.3% 33.7%
3-Aug-2016 9.35 9.69 9.23 9.69 +0.36 +3.9% 36,429,746 9.52 42.3 -0.4% 236,164 54.6% 45.4%
2-Aug-2016 9.59 9.63 9.24 9.33 -0.08 -0.9% 30,293,868 9.39 42.5 +5.0% 246,429 36.8% 63.2%
1-Aug-2016 9.62 9.65 9.38 9.41 -0.35 -3.6% 37,967,761 9.48 40.4 +6.1% 251,608 35.3% 64.7%
29-Jul-2016 9.63 9.81 9.55 9.76 +0.09 +0.9% 25,507,468 9.70 38.1 -4.1% 148,862 48.7% 51.3%
28-Jul-2016 9.85 9.89 9.66 9.67 -0.23 -2.3% 28,370,408 9.74 39.7 +3.2% 218,697 45.8% 54.2%
27-Jul-2016 10.10 10.17 9.81 9.90 -0.18 -1.8% 28,954,726 9.95 38.5 +0.4% 347,358 38.7% 61.3%
26-Jul-2016 10.10 10.17 10.02 10.08 -0.05 -0.5% 23,818,188 10.10 38.3 +1.9% 186,207 54.1% 45.9%
25-Jul-2016 10.20 10.23 10.11 10.13 -0.29 -2.8% 24,337,304 10.16 37.6 +3.9% 178,432 36.4% 63.6%
22-Jul-2016 10.49 10.50 10.30 10.42 -0.07 -0.7% 22,494,225 10.38 36.2 +1.3% 148,434 42.0% 58.0%
21-Jul-2016 10.68 10.75 10.49 10.49 -0.24 -2.2% 20,343,843 10.60 35.7 +4.4% 127,694 22.6% 77.4%
20-Jul-2016 10.55 10.85 10.51 10.73 +0.03 +0.3% 26,551,921 10.72 34.2 -0.9% 85,074 56.8% 43.2%
19-Jul-2016 10.79 10.82 10.68 10.70 -0.12 -1.1% 17,785,433 10.74 34.5 -1.3% 82,838 43.5% 56.5%
18-Jul-2016 10.79 10.88 10.72 10.82 -0.17 -1.5% 19,842,241 10.79 35.0 +0.1% 165,853 50.7% 49.3%
15-Jul-2016 10.99 11.08 10.89 10.99 +0.12 +1.1% 23,656,120 10.98 34.9 -2.9% 142,912 56.5% 43.5%
14-Jul-2016 10.86 10.95 10.76 10.87 +0.12 +1.1% 21,465,927 10.87 36.0 -7.7% 82,243 50.6% 49.4%
13-Jul-2016 11.07 11.15 10.65 10.75 -0.44 -3.9% 34,345,346 10.82 39.0 +8.6% 158,702 50.0% 50.0%
12-Jul-2016 11.04 11.23 10.89 11.19 +0.54 +5.1% 30,624,741 11.09 35.9 -5.9% 139,876 49.1% 50.9%
11-Jul-2016 10.91 10.95 10.64 10.65 -0.18 -1.7% 16,805,944 10.76 38.1 -1.5% 87,458 56.5% 43.5%
8-Jul-2016 10.91 10.95 10.71 10.83 +0.01 +0.1% 21,540,666 10.83 38.7 -6.9% 134,724 48.9% 51.1%
7-Jul-2016 11.50 11.54 10.73 10.82 -0.51 -4.5% 36,315,527 11.03 41.5 +10.4% 189,881 41.8% 58.2%
6-Jul-2016 11.09 11.41 11.01 11.33 +0.15 +1.3% 17,436,191 11.22 37.6 +3.2% 104,684 47.2% 52.8%
5-Jul-2016 11.35 11.37 11.09 11.18 -0.60 -5.1% 30,162,276 11.21 36.5 +7.8% 184,815 27.6% 72.4%
1-Jul-2016 11.52 11.78 11.50 11.78 +0.21 +1.8% 20,567,101 11.63 33.8 -5.8% 70,659 40.6% 59.4%
30-Jun-2016 11.66 11.79 11.52 11.57 -0.22 -1.9% 22,048,723 11.64 35.9 -0.2% 83,269 50.4% 49.6%
29-Jun-2016 11.55 11.96 11.50 11.79 +0.32 +2.8% 24,821,698 11.75 36.0 -3.1% 121,512 60.2% 39.8%
28-Jun-2016 11.40 11.47 11.20 11.47 +0.28 +2.5% 23,383,012 11.37 37.1 -5.7% 64,323 57.5% 42.5%
27-Jun-2016 11.22 11.22 10.96 11.19 -0.21 -1.8% 25,837,310 11.10 39.3 -4.0% 208,781 22.5% 77.5%
24-Jun-2016 11.38 11.58 11.36 11.40 -0.58 -4.8% 32,784,541 11.46 41.0 +8.3% 140,796 38.9% 61.1%
23-Jun-2016 11.92 12.00 11.78 11.98 +0.24 +2.0% 18,947,476 11.89 37.8 -7.1% 58,336 50.8% 49.2%
22-Jun-2016 11.99 12.04 11.58 11.74 -0.15 -1.3% 26,056,740 11.80 40.7 +6.9% 89,100 44.0% 56.0%
21-Jun-2016 11.76 11.94 11.69 11.89 -0.02 -0.2% 21,823,049 11.80 38.1 +4.8% 105,734 40.5% 59.5%
20-Jun-2016 11.82 11.96 11.76 11.91 +0.25 +2.1% 26,077,251 11.87 36.3 -8.5% 133,930 66.1% 33.9%
17-Jun-2016 11.45 11.67 11.39 11.66 +0.52 +4.7% 34,921,790 11.54 39.7 -5.9% 152,465 64.6% 35.4%
16-Jun-2016 11.40 11.42 11.11 11.14 -0.33 -2.9% 31,068,660 11.24 42.2 +4.8% 264,511 21.1% 78.9%
15-Jun-2016 11.57 11.78 11.43 11.47 -0.26 -2.2% 23,350,441 11.62 40.3 +1.2% 168,977 29.5% 70.5%
14-Jun-2016 11.73 11.79 11.66 11.73 -0.03 -0.3% 15,842,413 11.71 39.8 +2.9% 41,604 52.9% 47.1%
13-Jun-2016 11.71 11.94 11.70 11.76 -0.11 -0.9% 18,163,932 11.82 38.7 +3.6% 81,279 49.8% 50.2%
10-Jun-2016 12.02 12.10 11.83 11.87 -0.38 -3.1% 21,021,426 11.95 37.3 +11.6% 156,605 38.2% 61.8%
9-Jun-2016 12.19 12.32 12.19 12.25 -0.18 -1.4% 18,027,737 12.25 33.4 +1.4% 110,255 25.7% 74.3%
8-Jun-2016 12.34 12.45 12.27 12.43 +0.21 +1.7% 26,500,277 12.38 33.0 -0.7% 135,144 57.8% 42.2%
7-Jun-2016 12.10 12.24 12.07 12.22 +0.18 +1.5% 18,247,695 12.15 33.2 +3.8% 122,570 63.1% 36.9%
6-Jun-2016 12.01 12.08 11.90 12.04 +0.22 +1.9% 23,410,239 12.00 32.0 -0.8% 105,087 59.7% 40.3%
3-Jun-2016 11.89 11.89 11.70 11.82 -0.04 -0.3% 19,169,943 11.79 32.2 -4.0% 110,000 50.5% 49.5%
2-Jun-2016 11.67 11.96 11.65 11.86 -0.07 -0.6% 22,402,094 11.81 33.6 -9.7% 175,351 36.6% 63.4%
1-Jun-2016 11.62 11.93 11.56 11.93 +0.06 +0.5% 25,553,119 11.78 37.2 +6.3% 121,514 37.9% 62.1%
31-May-2016 11.98 12.13 11.82 11.87 -0.11 -0.9% 16,850,735 11.99 35.0 +3.7% 104,765 51.6% 48.4%
27-May-2016 11.84 11.99 11.80 11.98 +0.03 +0.3% 14,089,051 11.91 33.7 -3.5% 118,209 34.8% 65.2%
26-May-2016 12.11 12.12 11.92 11.95 -0.08 -0.7% 21,657,734 12.01 35.0 +1.7% 107,984 38.1% 61.9%
25-May-2016 11.92 12.05 11.78 12.03 +0.21 +1.8% 25,139,526 11.94 34.4 -3.2% 232,372 48.3% 51.7%
24-May-2016 11.67 11.85 11.66 11.82 +0.16 +1.4% 17,092,865 11.78 35.5 -2.8% 145,688 25.6% 74.4%
23-May-2016 11.51 11.69 11.49 11.66 -0.09 -0.8% 16,281,063 11.60 36.5 -4.8% 105,951 43.5% 56.5%
20-May-2016 11.79 11.86 11.61 11.75 -0.04 -0.3% 19,220,041 11.73 38.3 -4.8% 139,224 43.1% 56.9%
19-May-2016 11.58 11.80 11.44 11.79 +0.09 +0.8% 21,902,477 11.63 40.3 0.0% 163,597 43.4% 56.6%
18-May-2016 11.85 12.00 11.70 11.70 -0.22 -1.8% 29,425,462 11.87 40.3 +0.3% 169,313 56.8% 43.2%
17-May-2016 11.75 11.93 11.71 11.92 +0.16 +1.4% 22,310,927 11.83 40.1 +0.9% 239,162 48.7% 51.3%
16-May-2016 11.68 11.79 11.63 11.76 +0.39 +3.4% 26,713,409 11.72 39.8 -0.2% 144,808 44.1% 55.9%
13-May-2016 11.35 11.43 11.27 11.37 -0.08 -0.7% 15,230,040 11.35 39.9 +0.9% 87,708 41.9% 58.1%
12-May-2016 11.52 11.53 11.22 11.45 +0.11 +1.0% 23,946,401 11.40 39.5 -0.1% 108,440 54.7% 45.3%
11-May-2016 10.91 11.42 10.85 11.34 +0.35 +3.2% 29,338,191 11.22 39.6 +0.5% 222,468 52.8% 47.2%
10-May-2016 10.75 11.02 10.72 10.99 +0.31 +2.9% 21,055,120 10.91 39.3 -4.8% 64,526 40.6% 59.4%
9-May-2016 10.86 10.91 10.64 10.68 -0.28 -2.6% 22,143,085 10.74 41.3 +2.8% 101,478 41.8% 58.2%
6-May-2016 10.81 11.15 10.78 10.96 +0.06 +0.6% 26,396,682 10.98 40.2 -3.0% 159,065 55.6% 44.4%
5-May-2016 11.23 11.24 10.81 10.90 +0.11 +1.0% 34,158,961 11.03 41.5 +0.5% 143,454 58.5% 41.5%
4-May-2016 10.93 11.04 10.63 10.79 +0.05 +0.5% 24,856,222 10.83 41.3 -2.4% 134,765 37.2% 62.8%
3-May-2016 10.86 10.88 10.65 10.74 -0.31 -2.8% 28,412,182 10.75 42.3 +3.8% 171,982 42.3% 57.7%
2-May-2016 11.24 11.25 10.95 11.05 -0.25 -2.2% 21,614,367 11.07 40.7 +4.5% 184,970 27.4% 72.6%
29-Apr-2016 11.42 11.50 11.12 11.30 +0.08 +0.7% 34,802,112 11.31 39.0 -1.6% 190,343 42.5% 57.5%
28-Apr-2016 11.16 11.34 11.10 11.22 +0.08 +0.7% 24,935,919 11.23 39.6 -1.4% 138,495 54.6% 45.4%
27-Apr-2016 11.02 11.22 10.76 11.14 +0.33 +3.1% 37,920,871 11.00 40.2 +1.1% 158,846 59.4% 40.6%
26-Apr-2016 10.66 10.87 10.62 10.81 +0.26 +2.5% 19,190,210 10.77 39.7 -1.6% 93,991 48.6% 51.4%
25-Apr-2016 10.78 10.81 10.47 10.55 -0.21 -2.0% 21,975,800 10.63 40.4 +2.8% 86,520 33.3% 66.7%