Silver Wheaton Corp. (TSX: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.21	27.57	27.09	27.24	1,029,594	+0.13(+0.48%)
Apr 27, 2017	27.41	27.62	26.96	27.11	1,092,236	-0.57(-2.06%)
Apr 26, 2017	27.26	27.78	26.97	27.68	696,047	+0.34(+1.24%)
Apr 25, 2017	28.19	28.39	26.92	27.34	966,141	-0.97(-3.43%)
Apr 24, 2017	28.03	28.66	27.90	28.31	677,134	-0.18(-0.63%)
Apr 21, 2017	28.82	28.89	28.38	28.49	714,385	-0.14(-0.49%)
Apr 20, 2017	28.50	29.00	28.32	28.63	1,263,167	+0.04(+0.14%)
Apr 19, 2017	29.05	29.17	28.32	28.59	811,632	-0.72(-2.46%)
Apr 18, 2017	29.23	29.34	28.78	29.31	3,090,878	+0.00(+0.00%)
Apr 17, 2017	29.16	29.60	29.13	29.31	2,782,159	+0.19(+0.65%)
Apr 13, 2017	29.19	29.31	28.69	29.12	685,917	+0.10(+0.34%)
Apr 12, 2017	29.10	29.19	28.71	29.02	744,508	+0.00(+0.00%)
Apr 11, 2017	28.47	29.40	28.24	29.02	2,227,451	+0.91(+3.24%)
Apr 10, 2017	27.78	28.27	27.45	28.11	823,569	+0.03(+0.11%)
Apr 07, 2017	28.89	28.89	27.77	28.08	5,678,593	-0.49(-1.72%)
Apr 06, 2017	28.48	28.61	28.25	28.57	626,446	+0.03(+0.11%)
Apr 05, 2017	28.24	28.82	28.15	28.54	1,262,391	+0.00(+0.00%)
Apr 04, 2017	28.48	28.73	28.37	28.54	751,789	+0.23(+0.81%)
Apr 03, 2017	27.68	28.33	27.68	28.31	785,221	+0.60(+2.17%)
Mar 31, 2017	27.21	28.14	26.89	27.71	1,085,154	+0.63(+2.33%)
Mar 30, 2017	27.19	27.29	26.87	27.08	627,024	-0.26(-0.95%)
Mar 29, 2017	27.61	27.88	27.29	27.34	842,905	-0.35(-1.26%)
Mar 28, 2017	28.08	28.41	27.46	27.69	1,101,720	-0.45(-1.60%)
Mar 27, 2017	28.09	28.35	27.69	28.14	1,004,381	+0.65(+2.36%)
Mar 24, 2017	27.31	27.79	27.25	27.49	779,304	-0.02(-0.07%)
Mar 23, 2017	28.49	28.75	26.96	27.51	1,620,377	-1.05(-3.68%)
Mar 22, 2017	26.97	28.91	26.69	28.56	2,500,910	+2.00(+7.53%)
Mar 21, 2017	26.75	26.84	26.36	26.56	881,468	-0.13(-0.49%)
Mar 20, 2017	26.66	26.86	26.34	26.69	868,064	+0.18(+0.68%)
Mar 17, 2017	26.67	27.08	26.36	26.51	3,339,975	-0.26(-0.97%)
Mar 16, 2017	27.29	27.43	26.61	26.77	917,569	-0.04(-0.15%)
Mar 15, 2017	25.80	26.94	25.58	26.81	1,620,778	+1.22(+4.77%)
Mar 14, 2017	26.08	26.40	25.48	25.59	1,363,766	-0.56(-2.14%)
Mar 13, 2017	26.20	26.20	25.85	26.15	778,884	+0.18(+0.69%)
Mar 10, 2017	25.40	26.04	25.18	25.97	824,854	+0.65(+2.57%)
Mar 09, 2017	25.58	25.90	25.25	25.32	863,821	-0.19(-0.74%)
Mar 08, 2017	25.30	25.72	25.17	25.51	1,359,235	-0.12(-0.47%)
Mar 07, 2017	25.54	25.72	25.22	25.63	1,268,787	-0.23(-0.89%)
Mar 06, 2017	25.91	25.91	25.45	25.86	1,049,485	-0.17(-0.65%)
Mar 03, 2017	25.52	26.27	25.43	26.03	1,380,937	+0.28(+1.09%)
Mar 02, 2017	26.01	26.21	25.60	25.75	1,162,229	-0.59(-2.24%)
Mar 01, 2017	25.61	26.59	25.47	26.34	911,891	+0.47(+1.82%)
Feb 28, 2017	26.16	26.66	25.63	25.87	2,531,213	+0.10(+0.39%)
Feb 27, 2017	27.65	27.92	25.67	25.77	2,524,927	-1.94(-7.00%)
Feb 24, 2017	28.53	28.55	27.55	27.71	1,127,210	-0.51(-1.81%)
Feb 23, 2017	28.43	28.53	28.12	28.22	974,256	+0.18(+0.64%)
Feb 22, 2017	28.07	28.67	27.55	28.04	1,092,238	-0.03(-0.11%)
Feb 21, 2017	27.84	28.20	27.03	28.07	1,036,478	-0.15(-0.53%)
Feb 17, 2017		28.22	28.22	28.22	0	-0.32(-1.12%)
Feb 16, 2017	29.03	29.03	28.47	28.54	1,960,984	-0.48(-1.65%)
Feb 15, 2017	28.79	29.04	28.61	29.02	1,746,647	-0.04(-0.14%)
Feb 14, 2017	29.17	29.24	28.66	29.06	1,525,182	+0.04(+0.14%)
Feb 13, 2017	28.90	29.08	28.76	29.02	1,098,907	-0.15(-0.51%)
Feb 10, 2017	28.59	29.26	28.58	29.17	954,041	+0.23(+0.79%)
Feb 09, 2017	29.83	29.83	28.57	28.94	1,138,405	-1.07(-3.57%)
Feb 08, 2017	30.11	30.32	29.80	30.01	1,038,822	+0.15(+0.50%)
Feb 07, 2017	29.60	30.15	29.47	29.86	1,060,006	+0.16(+0.54%)
Feb 06, 2017	29.35	29.71	28.89	29.70	1,805,272	+0.78(+2.70%)
Feb 03, 2017	28.90	29.16	28.75	28.92	1,508,337	+0.01(+0.03%)
Feb 02, 2017	29.25	29.49	28.82	28.91	1,937,593	+0.04(+0.14%)
Feb 01, 2017	28.73	28.94	28.34	28.87	926,435	+0.10(+0.35%)
Jan 31, 2017	28.43	29.12	28.34	28.77	1,342,084	+0.92(+3.30%)
Jan 30, 2017	28.25	28.35	27.69	27.85	653,825	-0.30(-1.07%)
Jan 27, 2017	27.35	28.23	27.31	28.15	1,095,153	+0.71(+2.59%)
Jan 26, 2017	27.78	28.00	27.40	27.44	1,265,930	-0.92(-3.24%)
Jan 25, 2017	28.28	28.44	27.95	28.36	1,101,459	-0.42(-1.46%)
Jan 24, 2017	28.99	29.18	28.45	28.78	1,759,974	-0.25(-0.86%)
Jan 23, 2017	28.69	29.04	28.47	29.03	1,222,389	+0.72(+2.54%)
Jan 20, 2017	27.97	28.56	27.82	28.31	1,962,122	+0.54(+1.94%)
Jan 19, 2017	27.05	27.97	27.03	27.77	1,295,379	+0.49(+1.80%)
Jan 18, 2017	27.13	27.92	26.98	27.28	1,766,683	+0.15(+0.55%)
Jan 17, 2017	27.48	27.58	26.86	27.13	1,592,753	+0.17(+0.63%)
Jan 16, 2017	27.05	27.20	26.80	26.96	221,399	+0.07(+0.26%)
Jan 13, 2017	26.29	26.94	25.88	26.89	1,043,444	+0.52(+1.97%)
Jan 12, 2017	27.17	27.20	26.15	26.37	1,552,268	-0.38(-1.42%)
Jan 11, 2017	26.80	26.98	26.01	26.75	1,358,390	-0.24(-0.89%)
Jan 10, 2017	26.85	27.42	26.48	26.99	1,150,936	+0.22(+0.82%)
Jan 09, 2017	27.50	27.52	26.62	26.77	1,165,423	-0.08(-0.30%)
Jan 06, 2017	27.22	27.56	26.34	26.85	1,434,138	-0.87(-3.14%)
Jan 05, 2017	27.16	27.80	27.01	27.72	1,814,737	+1.20(+4.52%)
Jan 04, 2017	26.86	26.87	25.98	26.52	1,403,357	-0.10(-0.38%)
Jan 03, 2017	26.05	26.67	25.89	26.62	1,360,050	+0.68(+2.62%)
Dec 30, 2016		25.94	25.94	25.94	0	-1.38(-5.05%)
Dec 29, 2016	25.54	27.34	25.32	27.32	1,875,261	+2.26(+9.02%)
Dec 28, 2016	24.21	25.10	24.21	25.06	1,108,775	+1.32(+5.56%)
Dec 23, 2016		23.74	23.74	23.74	0	+0.34(+1.45%)
Dec 22, 2016	23.29	23.74	23.20	23.40	999,192	+0.03(+0.13%)
Dec 21, 2016	23.39	23.61	23.17	23.37	1,136,018	+0.00(+0.00%)
Dec 20, 2016	22.86	23.45	22.75	23.37	1,395,597	-0.13(-0.55%)
Dec 19, 2016	23.29	23.80	23.10	23.50	1,075,993	+0.30(+1.29%)
Dec 16, 2016	23.09	23.64	22.88	23.20	4,439,997	+0.45(+1.98%)
Dec 15, 2016	24.00	24.17	22.63	22.75	5,705,098	-2.06(-8.30%)
Dec 14, 2016	25.54	25.82	24.75	24.81	2,953,923	-0.50(-1.98%)
Dec 13, 2016	24.67	25.40	24.63	25.31	1,617,317	+0.59(+2.39%)
Dec 12, 2016	24.65	25.06	24.25	24.72	1,887,515	+0.27(+1.10%)
Dec 09, 2016	25.04	25.18	24.25	24.45	1,782,769	-0.63(-2.51%)
Dec 08, 2016	25.26	25.35	24.70	25.08	1,764,939	-0.19(-0.75%)
Dec 07, 2016	25.74	25.85	24.96	25.27	1,897,125	+0.00(+0.00%)
Dec 06, 2016	25.08	26.05	24.98	25.27	1,537,232	+0.24(+0.96%)
Dec 05, 2016	24.46	25.09	23.90	25.03	1,569,132	+0.20(+0.81%)
Dec 02, 2016	24.34	25.26	24.25	24.83	1,867,917	+0.72(+2.99%)
Dec 01, 2016	24.21	24.72	23.52	24.11	1,822,106	-0.33(-1.35%)
Nov 30, 2016	24.79	24.87	24.26	24.44	4,216,285	-0.66(-2.63%)
Nov 29, 2016	24.70	25.26	24.48	25.10	860,719	-0.18(-0.71%)
Nov 28, 2016	24.61	25.32	24.28	25.28	1,355,054	+0.92(+3.78%)
Nov 25, 2016	24.71	24.85	24.27	24.36	1,110,212	+0.09(+0.37%)
Nov 24, 2016	24.58	24.69	24.24	24.27	297,948	-0.44(-1.78%)
Nov 23, 2016	24.75	24.81	24.24	24.71	1,794,350	-1.01(-3.93%)
Nov 22, 2016	25.35	25.80	25.03	25.72	1,132,235	+0.47(+1.86%)
Nov 21, 2016	25.55	25.55	24.97	25.25	1,305,751	-0.05(-0.20%)
Nov 18, 2016	25.63	26.07	24.84	25.30	1,338,538	-0.57(-2.20%)
Nov 17, 2016	26.85	27.05	25.44	25.87	2,486,781	-0.78(-2.93%)
Nov 16, 2016	26.53	26.84	26.00	26.65	1,974,248	+0.15(+0.57%)
Nov 15, 2016	25.00	26.72	24.81	26.50	2,218,548	+1.59(+6.38%)
Nov 14, 2016	23.78	25.35	23.26	24.91	2,852,377	+0.63(+2.59%)
Nov 11, 2016		27.73	24.09	24.28	4,187,040	-2.73(-10.11%)
Nov 10, 2016		32.24	26.92	27.01	3,500,688	-5.23(-16.22%)
Nov 09, 2016	33.38	33.50	31.46	32.24	1,910,681	+0.89(+2.84%)
Nov 08, 2016	31.34	32.43	30.97	31.35	1,293,478	+0.14(+0.45%)
Nov 07, 2016	31.00	31.38	30.39	31.21	1,261,188	-0.69(-2.16%)
Nov 04, 2016	32.69	32.89	31.35	31.90	2,669,861	-0.75(-2.30%)
Nov 03, 2016	31.76	32.91	31.75	32.65	992,601	+0.51(+1.59%)
Nov 02, 2016	33.28	33.83	31.87	32.14	1,559,066	-0.49(-1.50%)
Nov 01, 2016	33.23	33.33	32.59	32.63	1,458,189	+0.31(+0.96%)
Oct 31, 2016	31.55	32.39	31.20	32.32	999,087	+0.95(+3.03%)
Oct 28, 2016	31.25	32.00	30.84	31.37	1,706,483	+0.04(+0.13%)
Oct 27, 2016	32.10	32.21	31.06	31.33	1,305,087	-0.71(-2.22%)
Oct 26, 2016	32.44	32.54	31.73	32.04	1,161,248	-0.37(-1.14%)
Oct 25, 2016	32.09	32.72	31.85	32.41	1,034,867	+0.46(+1.44%)
Oct 24, 2016	32.89	32.89	31.47	31.95	903,993	-0.46(-1.42%)
Oct 21, 2016	32.40	32.77	32.24	32.41	869,669	+0.13(+0.40%)
Oct 20, 2016	32.06	32.32	31.69	32.28	935,461	+0.34(+1.06%)
Oct 19, 2016	32.09	32.35	31.28	31.94	1,341,827	+0.35(+1.11%)
Oct 18, 2016	30.84	31.61	30.43	31.59	1,538,980	+1.18(+3.88%)
Oct 17, 2016	30.16	30.53	30.06	30.41	874,525	+0.37(+1.23%)
Oct 14, 2016	30.21	30.82	29.95	30.04	850,116	-0.50(-1.64%)
Oct 13, 2016	30.37	31.21	30.01	30.54	1,206,817	-0.03(-0.10%)
Oct 12, 2016	30.03	30.83	29.88	30.57	1,169,217	+0.68(+2.28%)
Oct 11, 2016	29.89	30.51	29.59	29.89	1,245,141	-0.04(-0.13%)
Oct 07, 2016		29.93	29.93	29.93	0	-0.18(-0.60%)
Oct 06, 2016	29.82	30.51	29.59	30.11	1,701,764	-0.53(-1.73%)
Oct 05, 2016	31.56	31.56	29.88	30.64	2,182,301	-0.46(-1.48%)
Oct 04, 2016	33.29	33.31	31.03	31.10	2,656,535	-3.32(-9.65%)
Oct 03, 2016	35.36	35.69	34.04	34.42	1,169,941	-1.02(-2.88%)
Sep 30, 2016	36.87	36.99	35.44	35.44	1,552,404	-0.93(-2.56%)
Sep 29, 2016	36.18	36.68	35.79	36.37	1,152,701	-0.10(-0.27%)
Sep 28, 2016	36.09	36.79	35.60	36.47	1,162,512	+0.52(+1.45%)
Sep 27, 2016	36.21	36.35	35.66	35.95	1,124,008	-0.51(-1.40%)
Sep 26, 2016	36.81	37.12	36.42	36.46	1,117,987	-0.16(-0.44%)
Sep 23, 2016	37.47	37.68	36.37	36.62	1,302,319	-0.87(-2.32%)
Sep 22, 2016	38.15	38.40	37.11	37.49	1,449,207	-0.35(-0.92%)
Sep 21, 2016	35.90	37.91	35.90	37.84	2,200,307	+2.50(+7.07%)
Sep 20, 2016	35.78	35.78	35.09	35.34	1,072,996	-0.22(-0.62%)
Sep 19, 2016	35.58	35.84	35.23	35.56	1,232,333	+0.40(+1.14%)
Sep 16, 2016	35.24	35.81	34.57	35.16	2,615,002	-0.36(-1.01%)
Sep 15, 2016	35.45	35.96	34.90	35.52	1,045,937	+0.04(+0.11%)
Sep 14, 2016	35.41	36.25	35.11	35.48	1,157,048	+0.31(+0.88%)
Sep 13, 2016	36.18	36.35	34.83	35.17	1,783,106	-1.28(-3.51%)
Sep 12, 2016	34.75	36.71	34.66	36.45	2,453,576	+0.81(+2.27%)
Sep 09, 2016	37.07	37.16	35.43	35.64	1,668,274	-1.73(-4.63%)
Sep 08, 2016	37.73	37.99	37.08	37.37	1,402,868	-0.39(-1.03%)
Sep 07, 2016	37.09	37.82	36.51	37.76	2,300,640	+0.62(+1.67%)
Sep 06, 2016	36.67	37.14	35.65	37.14	2,157,394	+1.47(+4.12%)
Sep 02, 2016		35.67	35.67	35.67	0	+1.32(+3.84%)
Sep 01, 2016	32.96	34.65	32.69	34.35	1,903,996	+1.11(+3.34%)
Aug 31, 2016	32.97	33.51	32.50	33.24	1,968,614	-0.25(-0.75%)
Aug 30, 2016	34.68	35.00	33.10	33.49	1,809,099	-1.43(-4.10%)
Aug 29, 2016	34.17	35.30	34.15	34.92	1,277,722	+0.38(+1.10%)
Aug 26, 2016	34.92	35.69	34.01	34.54	1,985,853	+0.02(+0.06%)
Aug 25, 2016	33.69	35.08	33.16	34.52	1,688,637	+0.64(+1.89%)
Aug 24, 2016	36.19	36.19	33.79	33.88	2,186,706	-2.92(-7.93%)
Aug 23, 2016	37.64	37.74	36.73	36.80	1,519,854	-0.63(-1.68%)
Aug 22, 2016	36.99	37.47	36.50	37.43	1,808,504	-0.18(-0.48%)
Aug 19, 2016	38.50	38.76	37.54	37.61	2,265,995	-1.48(-3.79%)
Aug 18, 2016	39.06	39.32	38.45	39.09	1,102,711	+0.13(+0.33%)
Aug 17, 2016	39.34	39.35	38.01	38.96	1,892,878	-0.72(-1.81%)
Aug 16, 2016	39.79	39.99	39.29	39.68	1,358,479	-0.05(-0.13%)
Aug 15, 2016	39.50	40.00	39.30	39.73	1,372,673	+0.21(+0.53%)
Aug 12, 2016	40.32	40.34	39.25	39.52	1,538,987	-0.15(-0.38%)
Aug 11, 2016	39.35	40.80	39.12	39.67	1,725,877	+0.28(+0.71%)
Aug 10, 2016	39.80	40.21	39.12	39.39	1,654,110	+0.34(+0.87%)
Aug 09, 2016	38.64	39.17	38.51	39.05	1,177,547	+0.56(+1.45%)
Aug 08, 2016		38.75	37.87	38.49	1,303,483	+0.56(+1.48%)
Aug 05, 2016	37.41	38.07	37.40	37.93	1,691,149	-0.04(-0.11%)
Aug 04, 2016	37.98	38.17	37.83	37.97	1,292,810	+0.05(+0.13%)
Aug 03, 2016	38.24	38.33	37.54	37.92	2,705,850	-0.39(-1.02%)
Aug 02, 2016	37.54	38.65	37.54	38.31	1,893,768	+1.86(+5.10%)
Jul 29, 2016		36.45	36.45	36.45	0	+0.77(+2.16%)
Jul 28, 2016	35.65	36.00	34.97	35.68	1,113,006	+0.16(+0.45%)
Jul 27, 2016	34.32	35.67	33.91	35.52	2,276,306	+1.48(+4.35%)
Jul 26, 2016	33.88	34.25	33.42	34.04	1,560,318	+0.38(+1.13%)
Jul 25, 2016	34.15	34.16	32.85	33.66	1,469,756	-0.73(-2.12%)
Jul 22, 2016	33.90	34.48	33.83	34.39	1,134,594	+0.15(+0.44%)
Jul 21, 2016	33.32	34.24	33.10	34.24	1,448,524	+1.00(+3.01%)
Jul 20, 2016	33.65	33.79	33.06	33.24	1,740,485	-1.11(-3.23%)
Jul 19, 2016	34.24	34.62	34.04	34.35	1,252,666	+0.19(+0.56%)
Jul 18, 2016	33.59	34.33	33.53	34.16	1,481,486	+0.51(+1.52%)
Jul 15, 2016	33.34	34.04	33.31	33.65	1,765,360	-0.23(-0.68%)
Jul 14, 2016	32.90	33.98	32.62	33.88	1,400,707	-0.12(-0.35%)
Jul 13, 2016	33.68	34.16	33.48	34.00	1,672,375	+0.88(+2.66%)
Jul 12, 2016	34.37	34.38	32.97	33.12	2,081,556	-1.51(-4.36%)
Jul 11, 2016	33.49	34.64	33.40	34.63	2,178,726	+0.99(+2.94%)
Jul 08, 2016		33.77	32.30	33.64	1,965,560	+1.27(+3.92%)
Jul 07, 2016	32.52	32.61	31.57	32.37	2,080,161	+0.31(+0.97%)
Jul 05, 2016	32.51	32.67	31.35	32.06	3,502,313	-0.41(-1.26%)
Jul 04, 2016	33.30	33.51	32.06	32.47	1,736,702	+2.06(+6.77%)
Jun 30, 2016		30.41	30.41	30.41	0	+0.82(+2.77%)
Jun 29, 2016	29.21	30.11	29.01	29.59	2,207,505	+1.04(+3.64%)
Jun 28, 2016	28.24	29.33	28.11	28.55	1,330,534	-0.20(-0.70%)
Jun 27, 2016	28.00	28.77	27.93	28.75	2,059,829	+1.06(+3.83%)
Jun 24, 2016	28.10	28.36	27.00	27.69	1,991,239	+1.11(+4.18%)
Jun 23, 2016	26.63	26.89	26.38	26.58	750,191	-0.20(-0.75%)
Jun 22, 2016	26.66	26.83	26.29	26.78	1,051,061	+0.11(+0.41%)
Jun 21, 2016	26.75	26.97	26.42	26.67	931,080	-0.49(-1.80%)
Jun 20, 2016	26.28	27.18	26.05	27.16	1,077,846	+0.11(+0.41%)
Jun 17, 2016	27.27	27.67	26.55	27.05	7,587,972	+0.12(+0.45%)
Jun 16, 2016	28.02	28.19	26.75	26.93	1,957,534	-0.27(-0.99%)
Jun 15, 2016	26.10	27.42	26.10	27.20	1,396,990	+1.10(+4.21%)
Jun 14, 2016	27.32	27.32	25.58	26.10	1,669,694	-0.99(-3.65%)
Jun 13, 2016	27.80	27.92	26.73	27.09	1,481,725	+0.03(+0.11%)
Jun 10, 2016	27.38	27.74	26.82	27.06	1,315,692	-0.01(-0.04%)
Jun 09, 2016	27.03	27.47	26.82	27.07	1,481,808	+0.24(+0.89%)
Jun 08, 2016	27.70	28.10	26.74	26.83	1,875,695	+0.25(+0.94%)
Jun 07, 2016	26.00	26.83	26.00	26.58	1,055,227	+0.06(+0.23%)
Jun 06, 2016	26.48	26.59	25.94	26.52	1,242,679	+0.13(+0.49%)
Jun 03, 2016	25.56	26.43	25.50	26.39	1,878,766	+1.81(+7.36%)
Jun 02, 2016	24.51	24.73	24.20	24.58	681,496	+0.30(+1.24%)
Jun 01, 2016	24.35	24.64	23.89	24.28	1,090,000	-0.17(-0.70%)
May 31, 2016	23.70	24.77	23.62	24.45	3,160,102	+0.76(+3.21%)
May 30, 2016	23.58	23.70	23.46	23.69	232,047	-0.05(-0.21%)
May 27, 2016	24.32	24.47	23.57	23.74	1,127,961	-0.70(-2.86%)
May 26, 2016	24.84	25.08	24.17	24.44	1,030,143	-0.01(-0.04%)
May 25, 2016	23.94	24.55	23.44	24.45	1,641,085	+0.31(+1.28%)
May 24, 2016	24.72	24.89	24.10	24.14	1,625,397	-0.98(-3.90%)
May 20, 2016		25.12	25.12	25.12	0	+0.11(+0.44%)
May 19, 2016	23.85	25.23	23.73	25.01	2,144,122	+0.70(+2.88%)
May 18, 2016	25.70	25.92	24.25	24.31	1,854,776	-1.75(-6.72%)
May 17, 2016	25.29	26.37	25.00	26.06	1,770,474	+0.95(+3.78%)
May 16, 2016	25.35	25.65	24.91	25.11	1,370,903	+0.25(+1.01%)
May 13, 2016	24.48	25.26	24.40	24.86	1,403,017	+0.57(+2.35%)
May 12, 2016	25.01	25.08	24.09	24.29	1,096,452	-0.47(-1.90%)
May 11, 2016	24.32	24.80	23.74	24.76	1,597,543	+0.97(+4.08%)
May 10, 2016	23.67	23.91	23.19	23.79	1,263,692	+0.18(+0.76%)
May 09, 2016	24.50	24.51	23.41	23.61	1,155,057	-1.57(-6.24%)
May 06, 2016	24.97	25.47	24.86	25.18	1,122,084	+0.76(+3.11%)
May 05, 2016	24.57	24.75	23.92	24.42	1,242,927	+0.23(+0.95%)
May 04, 2016	24.60	25.28	23.91	24.19	1,390,058	-0.58(-2.34%)
May 03, 2016	25.44	25.80	24.45	24.77	1,752,944	-0.59(-2.33%)