United States Oil

USO

10.43

+0.08

+0.8%

After Hours:

10.44

+0.01

+0.1%

Please Login or Register

Login|Register FREE

Stock Price
Open: 10.29
Prev. Close: 10.35
Low/Hi: 10.28 - 10.44
52-Week: 8.65 - 12.00
Volumes
Equity: 11,944,708
90-Day Avg: 24,582,559
Option: 61,231
90-Day Avg: 144,618
Volatility
Todays Stock Vol: 22.4
20-Day (HV): 24.0
52-Week (HV): 26.9
30-Day IV: 21.5 -1.1
IV Pct Rank: 1% Subdued
Fundamental
Div. Yield: 0.0%
Net Expense Ratio: 0.45%
Stock Type: ETF
Family: United States Commodity Funds LLC
Category: Commodities Energy
Stock Type: ETF | Family: United States Commodity Funds LLC | Category: Commodities Energy

USO Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for USO 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
20-Oct-2017 10.29 10.44 10.28 10.43 +0.08 +0.8% 11,944,708 10.35 21.5 -5.1% 61,231 55.6% 44.4%
19-Oct-2017 10.34 10.42 10.32 10.35 -0.13 -1.2% 11,579,090 10.37 22.7 -1.4% 42,890 45.7% 54.3%
18-Oct-2017 10.51 10.55 10.43 10.48 -0.01 -0.1% 13,461,879 10.49 23.0 -4.7% 86,484 44.6% 55.4%
17-Oct-2017 10.47 10.53 10.33 10.49 +0.03 +0.3% 16,405,144 10.44 24.1 -0.9% 64,816 45.8% 54.2%
16-Oct-2017 10.53 10.54 10.42 10.46 +0.09 +0.9% 16,045,687 10.48 24.3 +2.0% 113,078 28.7% 71.3%
13-Oct-2017 10.38 10.40 10.29 10.37 +0.14 +1.4% 18,411,888 10.35 23.9 +3.1% 130,168 34.6% 65.4%
12-Oct-2017 10.17 10.29 10.13 10.23 -0.13 -1.3% 15,218,497 10.20 23.1 -1.7% 78,535 46.4% 53.6%
11-Oct-2017 10.31 10.37 10.22 10.36 +0.08 +0.8% 13,904,328 10.32 23.6 -1.5% 54,906 62.1% 37.9%
10-Oct-2017 10.20 10.32 10.19 10.28 +0.28 +2.8% 15,506,582 10.26 23.9 -2.6% 80,747 56.0% 44.0%
9-Oct-2017 10.03 10.06 9.96 10.00 +0.03 +0.3% 10,976,253 10.01 24.5 -1.6% 43,342 59.5% 40.5%
6-Oct-2017 10.01 10.02 9.92 9.97 -0.28 -2.7% 23,509,646 9.97 24.9 +4.8% 180,882 42.8% 57.2%
5-Oct-2017 10.14 10.35 10.13 10.25 +0.17 +1.7% 12,987,388 10.26 23.8 -2.4% 105,640 47.0% 53.0%
4-Oct-2017 10.18 10.24 10.06 10.08 -0.10 -1.0% 13,078,022 10.15 24.4 -1.1% 60,595 57.2% 42.8%
3-Oct-2017 10.21 10.25 10.16 10.18 -0.03 -0.3% 11,278,857 10.20 24.6 -0.3% 53,152 63.7% 36.3%
2-Oct-2017 10.17 10.23 10.12 10.21 -0.22 -2.1% 17,720,956 10.18 24.7 +3.7% 141,917 25.8% 74.2%
29-Sep-2017 10.39 10.46 10.36 10.43 0.00 0.0% 13,117,218 10.41 23.8 -0.4% 46,643 31.6% 68.4%
28-Sep-2017 10.63 10.65 10.35 10.43 -0.09 -0.9% 18,687,225 10.47 23.9 -1.8% 146,431 65.0% 35.0%
27-Sep-2017 10.52 10.56 10.44 10.52 +0.03 +0.3% 16,026,542 10.51 24.4 -0.3% 156,730 59.7% 40.3%
26-Sep-2017 10.46 10.51 10.39 10.49 -0.06 -0.6% 14,391,971 10.47 24.5 +4.0% 133,426 69.9% 30.1%
25-Sep-2017 10.34 10.56 10.34 10.55 +0.31 +3.0% 29,848,161 10.46 23.5 -2.4% 191,909 35.1% 64.9%
22-Sep-2017 10.20 10.26 10.18 10.24 -0.01 -0.1% 13,084,777 10.21 24.1 +1.6% 30,394 74.4% 25.6%
21-Sep-2017 10.18 10.26 10.13 10.25 +0.01 +0.1% 11,603,326 10.21 23.7 +0.9% 79,291 40.7% 59.3%
20-Sep-2017 10.19 10.33 10.13 10.24 +0.13 +1.3% 23,015,518 10.24 23.5 +1.0% 147,655 31.9% 68.1%
19-Sep-2017 10.22 10.24 10.05 10.11 -0.06 -0.6% 15,231,806 10.12 23.3 -1.0% 203,792 36.1% 63.9%
18-Sep-2017 10.14 10.20 10.04 10.17 -0.03 -0.3% 18,930,541 10.14 23.5 -4.9% 71,815 46.8% 53.2%
15-Sep-2017 10.19 10.22 10.14 10.20 +0.07 +0.7% 16,084,408 10.19 24.7 -0.8% 113,192 39.6% 60.4%
14-Sep-2017 10.17 10.28 10.11 10.13 +0.06 +0.6% 25,561,039 10.20 24.9 +2.5% 188,251 58.5% 41.5%
13-Sep-2017 9.92 10.07 9.89 10.07 +0.20 +2.0% 22,544,969 9.99 24.3 -3.4% 169,663 40.7% 59.3%
12-Sep-2017 9.83 9.89 9.80 9.87 +0.05 +0.5% 14,170,325 9.85 25.2 +0.1% 48,961 57.6% 42.4%
11-Sep-2017 9.66 9.86 9.61 9.82 +0.09 +0.9% 16,411,148 9.75 25.1 -5.6% 76,890 64.4% 35.6%
8-Sep-2017 9.99 10.02 9.66 9.73 -0.30 -3.0% 24,078,264 9.83 26.6 +1.1% 114,279 58.0% 42.0%
7-Sep-2017 9.98 10.06 9.96 10.03 -0.01 -0.1% 20,804,762 10.01 26.3 -3.2% 160,242 31.3% 68.7%
6-Sep-2017 10.02 10.09 9.96 10.04 +0.12 +1.2% 20,626,779 10.03 27.2 +3.1% 84,475 49.6% 50.4%
5-Sep-2017 9.91 10.00 9.89 9.92 +0.25 +2.6% 24,644,276 9.94 26.4 -0.8% 163,393 62.7% 37.3%
1-Sep-2017 9.60 9.67 9.51 9.67 +0.04 +0.4% 16,012,332 9.60 26.6 -2.7% 92,712 44.5% 55.5%
31-Aug-2017 9.49 9.69 9.49 9.63 +0.25 +2.7% 25,509,711 9.61 27.4 +0.8% 130,603 53.8% 46.2%
30-Aug-2017 9.40 9.54 9.36 9.38 -0.08 -0.8% 18,890,647 9.43 27.1 -4.1% 130,833 64.8% 35.2%
29-Aug-2017 9.48 9.50 9.34 9.46 -0.07 -0.7% 19,661,017 9.42 28.3 +1.3% 323,613 23.4% 76.6%
28-Aug-2017 9.69 9.70 9.42 9.53 -0.22 -2.3% 32,482,405 9.51 27.9 +2.6% 149,401 58.9% 41.1%
25-Aug-2017 9.70 9.78 9.69 9.75 +0.04 +0.4% 15,187,523 9.74 27.2 +0.6% 114,539 30.9% 69.1%
24-Aug-2017 9.79 9.80 9.61 9.71 -0.17 -1.7% 18,166,712 9.71 27.1 +5.8% 93,987 61.4% 38.6%
23-Aug-2017 9.76 9.90 9.73 9.88 +0.11 +1.1% 16,572,354 9.82 25.6 -1.5% 145,545 17.8% 82.2%
22-Aug-2017 9.76 9.84 9.72 9.77 +0.06 +0.6% 14,248,589 9.77 26.0 -0.7% 43,675 37.7% 62.3%
21-Aug-2017 9.87 9.91 9.64 9.71 -0.26 -2.6% 30,278,992 9.76 26.1 +1.7% 105,513 57.6% 42.4%
18-Aug-2017 9.66 9.98 9.59 9.97 +0.35 +3.6% 30,468,017 9.81 25.7 -4.7% 161,991 59.8% 40.2%
17-Aug-2017 9.54 9.66 9.52 9.62 +0.05 +0.5% 15,970,794 9.61 27.0 +1.4% 101,702 47.2% 52.8%
16-Aug-2017 9.77 9.85 9.56 9.57 -0.18 -1.8% 37,689,651 9.67 26.6 -1.5% 283,655 33.1% 66.9%
15-Aug-2017 9.66 9.76 9.63 9.75 +0.03 +0.3% 19,875,802 9.70 27.0 +1.7% 97,264 29.9% 70.1%
14-Aug-2017 9.98 10.06 9.71 9.72 -0.27 -2.7% 25,261,669 9.86 26.6 -1.6% 144,519 39.8% 60.2%
11-Aug-2017 9.88 10.02 9.83 9.99 +0.08 +0.8% 14,900,202 9.93 27.0 -1.2% 148,216 49.1% 50.9%
10-Aug-2017 10.24 10.25 9.90 9.91 -0.24 -2.4% 24,936,594 10.05 27.3 +3.7% 122,808 41.6% 58.4%
9-Aug-2017 10.12 10.15 10.04 10.15 +0.09 +0.9% 17,346,631 10.10 26.4 -1.0% 29,704 48.4% 51.6%
8-Aug-2017 10.03 10.15 10.01 10.06 -0.04 -0.4% 23,435,368 10.07 26.6 +0.9% 70,598 44.9% 55.1%
7-Aug-2017 10.02 10.12 9.94 10.10 -0.03 -0.3% 19,825,480 10.04 26.4 -1.0% 115,411 49.5% 50.5%
4-Aug-2017 10.05 10.16 9.97 10.13 +0.11 +1.1% 17,626,336 10.09 26.6 -3.5% 150,339 32.9% 67.1%
3-Aug-2017 10.21 10.23 9.99 10.02 -0.12 -1.2% 23,288,004 10.12 27.6 -2.6% 121,575 31.2% 68.8%
2-Aug-2017 10.07 10.17 9.95 10.14 +0.05 +0.5% 27,049,648 10.08 28.3 +1.4% 171,587 17.8% 82.2%
1-Aug-2017 10.17 10.18 9.90 10.09 -0.19 -1.8% 41,539,666 10.04 28.0 +0.1% 186,094 29.7% 70.3%
31-Jul-2017 10.15 10.32 10.07 10.28 +0.11 +1.1% 32,549,241 10.17 27.9 -1.4% 122,322 45.6% 54.4%
28-Jul-2017 10.09 10.20 10.08 10.17 +0.11 +1.1% 33,307,957 10.15 28.3 +2.0% 223,767 50.8% 49.2%
27-Jul-2017 10.03 10.08 9.93 10.06 +0.10 +1.0% 26,970,962 10.02 27.8 +4.1% 100,813 59.4% 40.6%
26-Jul-2017 9.90 10.01 9.80 9.96 +0.15 +1.5% 38,918,252 9.93 26.7 0.0% 229,949 51.8% 48.2%
25-Jul-2017 9.69 9.82 9.65 9.81 +0.31 +3.3% 27,614,980 9.75 26.7 +0.1% 284,152 29.0% 71.0%
24-Jul-2017 9.47 9.52 9.44 9.50 +0.16 +1.7% 19,736,552 9.48 26.7 -0.8% 114,964 71.7% 28.3%
21-Jul-2017 9.56 9.57 9.32 9.34 -0.27 -2.8% 38,769,526 9.40 26.9 +2.0% 187,345 41.1% 58.9%
20-Jul-2017 9.77 9.78 9.58 9.61 -0.08 -0.8% 20,593,496 9.66 26.4 0.0% 80,580 59.0% 41.0%
19-Jul-2017 9.57 9.72 9.57 9.69 +0.15 +1.6% 25,576,710 9.66 26.4 -1.9% 167,219 49.9% 50.1%
18-Jul-2017 9.60 9.61 9.47 9.54 +0.09 +1.0% 26,992,785 9.53 26.9 -0.7% 105,760 33.8% 66.2%
17-Jul-2017 9.54 9.60 9.45 9.45 -0.14 -1.5% 25,032,539 9.51 27.1 -0.9% 56,326 45.3% 54.7%
14-Jul-2017 9.53 9.61 9.48 9.59 +0.12 +1.3% 24,820,333 9.56 27.3 -2.2% 88,400 74.1% 25.9%
13-Jul-2017 9.39 9.50 9.36 9.47 +0.14 +1.5% 20,580,551 9.44 27.9 -3.4% 85,172 73.7% 26.3%
12-Jul-2017 9.46 9.55 9.27 9.33 +0.06 +0.6% 38,201,269 9.41 28.9 -4.9% 111,545 66.6% 33.4%
11-Jul-2017 9.11 9.31 9.08 9.27 +0.14 +1.5% 24,638,463 9.21 30.4 +4.5% 89,267 36.1% 63.9%
10-Jul-2017 9.04 9.22 9.02 9.13 +0.03 +0.3% 27,664,410 9.13 29.1 -2.1% 63,143 62.2% 37.8%
7-Jul-2017 9.19 9.20 9.00 9.10 -0.21 -2.3% 43,291,283 9.10 29.7 -1.0% 263,393 21.4% 78.6%
6-Jul-2017 9.44 9.56 9.29 9.31 +0.06 +0.6% 41,951,811 9.43 30.0 +2.1% 381,790 30.0% 70.0%
5-Jul-2017 9.56 9.58 9.23 9.25 -0.37 -3.8% 68,181,979 9.38 29.4 +7.8% 248,184 42.0% 58.0%
3-Jul-2017 9.55 9.63 9.54 9.62 +0.12 +1.3% 20,200,793 9.60 27.3 -1.1% 101,356 49.2% 50.8%
30-Jun-2017 9.32 9.50 9.29 9.50 +0.29 +3.1% 32,678,829 9.40 27.6 -4.2% 184,819 49.2% 50.8%
29-Jun-2017 9.27 9.34 9.18 9.21 +0.01 +0.1% 31,258,993 9.26 28.8 +1.5% 274,840 32.3% 67.7%
28-Jun-2017 9.10 9.22 9.03 9.20 +0.10 +1.1% 29,368,019 9.16 28.4 -3.5% 158,549 52.1% 47.9%
27-Jun-2017 8.99 9.14 8.98 9.10 +0.17 +1.9% 29,140,005 9.07 29.4 +3.0% 157,264 65.8% 34.2%
26-Jun-2017 8.88 8.96 8.77 8.93 +0.07 +0.8% 37,262,967 8.88 28.5 -3.7% 169,652 41.3% 58.7%
23-Jun-2017 8.80 8.89 8.75 8.86 +0.08 +0.9% 31,028,438 8.84 29.6 -1.2% 110,936 55.2% 44.8%
22-Jun-2017 8.80 8.91 8.77 8.78 +0.07 +0.8% 31,594,052 8.84 30.0 -4.9% 123,925 62.9% 37.1%
21-Jun-2017 8.97 9.09 8.65 8.71 -0.24 -2.7% 61,198,202 8.82 31.5 +7.3% 315,303 44.7% 55.3%
20-Jun-2017 8.93 8.97 8.83 8.95 -0.17 -1.9% 48,635,019 8.90 29.4 +10.2% 704,372 26.3% 73.7%
19-Jun-2017 9.27 9.30 9.11 9.12 -0.12 -1.3% 25,802,317 9.20 26.7 -3.7% 152,033 52.4% 47.6%
16-Jun-2017 9.26 9.27 9.20 9.24 +0.06 +0.7% 21,403,804 9.23 27.7 -4.1% 253,470 33.4% 66.6%
15-Jun-2017 9.22 9.24 9.16 9.18 -0.05 -0.5% 31,606,536 9.19 28.9 -4.4% 142,322 39.3% 60.7%
14-Jun-2017 9.54 9.59 9.20 9.23 -0.37 -3.9% 60,687,800 9.29 30.2 +4.0% 362,161 34.9% 65.1%
13-Jun-2017 9.51 9.62 9.41 9.60 +0.08 +0.8% 25,996,740 9.52 29.1 -1.0% 91,542 66.9% 33.1%
12-Jun-2017 9.61 9.65 9.51 9.52 +0.03 +0.3% 25,478,799 9.57 29.4 -3.9% 87,184 56.6% 43.4%
9-Jun-2017 9.44 9.55 9.41 9.49 +0.06 +0.6% 25,624,714 9.48 30.6 -2.3% 240,064 31.4% 68.6%
8-Jun-2017 9.40 9.53 9.37 9.43 -0.03 -0.3% 40,843,268 9.47 31.3 -0.6% 217,448 33.9% 66.1%
7-Jun-2017 9.84 9.88 9.44 9.46 -0.51 -5.1% 58,698,835 9.55 31.5 +9.7% 424,411 33.9% 66.1%
6-Jun-2017 9.74 9.99 9.73 9.97 +0.17 +1.7% 26,368,104 9.87 28.7 -3.1% 165,110 29.9% 70.1%
5-Jun-2017 9.72 9.81 9.68 9.80 -0.06 -0.6% 28,136,707 9.75 29.6 +1.9% 149,345 35.7% 64.3%
2-Jun-2017 9.83 9.93 9.73 9.86 -0.05 -0.5% 30,743,186 9.83 29.0 +2.3% 151,359 49.9% 50.1%
1-Jun-2017 10.01 10.16 9.91 9.91 -0.05 -0.5% 30,181,311 10.03 28.4 -3.5% 89,601 49.6% 50.4%
31-May-2017 9.98 10.05 9.86 9.96 -0.28 -2.7% 33,314,144 9.95 29.4 +7.9% 247,235 34.8% 65.2%
30-May-2017 10.17 10.30 10.13 10.24 -0.04 -0.4% 15,950,819 10.20 27.3 -4.3% 113,577 40.2% 59.8%
26-May-2017 10.14 10.30 10.09 10.28 +0.24 +2.4% 31,424,498 10.20 28.5 -6.3% 451,424 17.7% 82.3%
25-May-2017 10.50 10.58 10.01 10.04 -0.56 -5.3% 83,812,958 10.24 30.4 +4.4% 394,195 40.6% 59.4%
24-May-2017 10.62 10.70 10.54 10.60 -0.04 -0.4% 33,189,126 10.61 29.1 -1.2% 208,240 69.6% 30.4%
23-May-2017 10.58 10.65 10.54 10.64 +0.10 +0.9% 26,250,967 10.60 29.5 +1.7% 120,772 53.6% 46.4%
22-May-2017 10.55 10.60 10.50 10.54 +0.06 +0.6% 24,494,097 10.55 29.0 -1.4% 122,039 59.9% 40.1%
19-May-2017 10.40 10.49 10.38 10.48 +0.22 +2.1% 24,768,244 10.46 29.4 -6.5% 185,827 67.0% 33.0%
18-May-2017 10.13 10.31 10.09 10.26 +0.07 +0.7% 21,291,725 10.24 31.5 -3.1% 63,820 66.0% 34.0%
17-May-2017 10.19 10.29 10.10 10.19 +0.08 +0.8% 27,053,726 10.22 32.5 +2.9% 136,714 36.7% 63.3%
16-May-2017 10.22 10.26 10.09 10.11 -0.06 -0.6% 16,824,898 10.15 31.5 +0.3% 134,914 37.6% 62.4%
15-May-2017 10.27 10.28 10.13 10.17 +0.22 +2.2% 36,712,516 10.21 31.4 -5.8% 182,982 47.6% 52.4%
12-May-2017 9.97 9.98 9.85 9.95 +0.01 +0.1% 19,435,625 9.92 33.4 +1.3% 49,965 52.3% 47.7%
11-May-2017 9.99 10.04 9.90 9.94 +0.08 +0.8% 19,372,179 9.98 32.9 +0.5% 100,195 66.5% 33.5%
10-May-2017 9.70 9.95 9.68 9.86 +0.29 +3.0% 33,397,648 9.84 32.8 -0.4% 183,140 68.7% 31.3%
9-May-2017 9.64 9.67 9.48 9.57 -0.10 -1.0% 20,430,168 9.58 32.9 +2.8% 132,767 54.0% 46.0%
8-May-2017 9.65 9.75 9.53 9.67 +0.01 +0.1% 30,537,514 9.64 32.0 -3.6% 98,372 62.4% 37.6%
5-May-2017 9.47 9.72 9.47 9.66 +0.20 +2.1% 35,582,057 9.62 33.2 -0.6% 197,597 60.8% 39.2%
4-May-2017 9.75 9.76 9.43 9.46 -0.47 -4.7% 70,243,493 9.57 33.4 +8.3% 454,983 39.4% 60.6%
3-May-2017 9.96 10.01 9.86 9.93 +0.01 +0.1% 36,540,369 9.94 30.8 +2.1% 250,631 27.7% 72.3%
2-May-2017 10.17 10.17 9.86 9.92 -0.23 -2.3% 44,146,296 9.99 30.2 +6.7% 141,091 52.4% 47.6%
1-May-2017 10.19 10.21 10.12 10.15 -0.09 -0.9% 16,116,328 10.15 28.3 0.0% 59,980 52.4% 47.6%
28-Apr-2017 10.29 10.33 10.17 10.24 0.00 0.0% 15,932,601 10.25 28.3 -2.6% 111,311 38.5% 61.5%
27-Apr-2017 10.13 10.26 10.04 10.24 -0.02 -0.2% 34,004,006 10.15 29.0 +5.3% 97,738 49.3% 50.7%
26-Apr-2017 10.24 10.46 10.22 10.26 -0.10 -1.0% 26,806,670 10.33 27.6 +4.9% 91,000 72.3% 27.7%
25-Apr-2017 10.23 10.38 10.18 10.36 +0.11 +1.1% 23,694,262 10.27 26.3 +1.4% 147,250 54.7% 45.3%
24-Apr-2017 10.29 10.31 10.21 10.25 -0.07 -0.7% 27,837,300 10.26 25.9 -3.1% 216,923 57.4% 42.6%
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%