Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.31	15.50	15.26	15.38	13,943,505	-0.19(-1.22%)
Apr 27, 2018	15.54	15.59	15.49	15.57	5,690,929	-0.01(-0.06%)
Apr 26, 2018	15.63	15.63	15.47	15.58	8,414,753	-0.03(-0.19%)
Apr 25, 2018	15.62	15.64	15.55	15.61	6,278,106	-0.15(-0.95%)
Apr 24, 2018	15.69	15.79	15.67	15.76	7,465,392	+0.09(+0.57%)
Apr 23, 2018	15.79	15.81	15.63	15.67	15,509,745	-0.46(-2.85%)
Apr 20, 2018	16.15	16.22	16.11	16.13	8,050,540	-0.13(-0.80%)
Apr 19, 2018	16.27	16.35	16.10	16.26	17,016,048	+0.08(+0.49%)
Apr 18, 2018	16.15	16.26	16.09	16.18	19,799,104	+0.38(+2.41%)
Apr 17, 2018	15.72	15.83	15.69	15.80	6,926,405	+0.08(+0.51%)
Apr 16, 2018	15.77	15.81	15.69	15.72	5,228,734	+0.04(+0.26%)
Apr 13, 2018	15.64	15.73	15.64	15.68	6,159,006	+0.16(+1.03%)
Apr 12, 2018	15.58	15.59	15.50	15.52	7,486,472	-0.17(-1.08%)
Apr 11, 2018	15.67	15.90	15.65	15.69	13,821,647	+0.07(+0.45%)
Apr 10, 2018	15.66	15.69	15.57	15.62	7,257,940	+0.06(+0.39%)
Apr 09, 2018	15.47	15.60	15.43	15.56	6,558,283	+0.13(+0.84%)
Apr 06, 2018	15.52	15.55	15.39	15.43	6,906,749	-0.02(-0.13%)
Apr 05, 2018	15.28	15.48	15.27	15.45	6,117,542	+0.07(+0.46%)
Apr 04, 2018	15.38	15.45	15.31	15.38	8,223,812	-0.08(-0.52%)
Apr 03, 2018	15.51	15.53	15.41	15.46	5,831,316	-0.19(-1.21%)
Apr 02, 2018	15.62	15.72	15.58	15.65	9,473,026	+0.24(+1.56%)
Mar 29, 2018		15.41	15.41	15.41	0	+0.05(+0.33%)
Mar 28, 2018	15.43	15.43	15.32	15.36	10,913,928	-0.21(-1.35%)
Mar 27, 2018	15.62	15.63	15.52	15.57	9,363,351	-0.15(-0.95%)
Mar 26, 2018	15.73	15.82	15.71	15.72	8,503,858	+0.14(+0.90%)
Mar 23, 2018	15.68	15.71	15.57	15.58	9,556,160	+0.14(+0.91%)
Mar 22, 2018	15.52	15.54	15.40	15.44	10,589,906	-0.21(-1.34%)
Mar 21, 2018	15.51	15.71	15.42	15.65	12,890,512	+0.37(+2.42%)
Mar 20, 2018	15.33	15.33	15.19	15.28	7,422,887	-0.11(-0.71%)
Mar 19, 2018	15.36	15.42	15.31	15.39	4,884,310	+0.00(+0.00%)
Mar 16, 2018	15.46	15.48	15.28	15.39	6,681,631	-0.06(-0.39%)
Mar 15, 2018	15.52	15.52	15.43	15.45	5,760,320	-0.16(-1.02%)
Mar 14, 2018	15.61	15.63	15.56	15.61	4,069,631	+0.00(+0.00%)
Mar 13, 2018	15.63	15.68	15.53	15.61	6,471,049	+0.00(+0.00%)
Mar 12, 2018	15.54	15.62	15.51	15.61	4,990,088	-0.02(-0.13%)
Mar 09, 2018	15.50	15.74	15.47	15.63	7,958,790	+0.08(+0.51%)
Mar 08, 2018	15.55	15.57	15.49	15.55	6,899,567	+0.02(+0.13%)
Mar 07, 2018			15.49	15.53	8,254,017	-0.25(-1.58%)
Mar 06, 2018	15.69	15.90	15.68	15.78	11,463,612	+0.29(+1.87%)
Mar 05, 2018	15.49	15.51	15.42	15.49	4,054,888	-0.07(-0.45%)
Mar 02, 2018	15.61	15.63	15.49	15.56	6,299,026	+0.02(+0.13%)
Mar 01, 2018	15.33	15.61	15.23	15.54	10,568,124	+0.08(+0.52%)
Feb 28, 2018	15.51	15.57	15.44	15.46	4,052,077	-0.02(-0.13%)
Feb 27, 2018	15.64	15.65	15.40	15.48	7,693,739	-0.20(-1.28%)
Feb 26, 2018	15.67	15.69	15.55	15.68	4,885,936	+0.09(+0.58%)
Feb 23, 2018	15.62	15.63	15.56	15.59	4,306,911	-0.07(-0.45%)
Feb 22, 2018				15.66	5,645,579	+0.12(+0.77%)
Feb 21, 2018	15.63	15.81	15.52	15.54	10,420,022	+0.00(+0.00%)
Feb 20, 2018		15.72	15.49	15.54	8,762,750	-0.19(-1.21%)
Feb 16, 2018		15.73	15.73	15.73	0	-0.18(-1.13%)
Feb 15, 2018	15.91	15.94	15.75	15.91	9,016,517	+0.00(+0.00%)
Feb 14, 2018	15.66	15.97	15.64	15.91	14,549,447	+0.29(+1.86%)
Feb 13, 2018	15.59	15.66	15.51	15.62	5,353,852	+0.05(+0.32%)
Feb 12, 2018	15.51	15.68	15.49	15.57	10,636,396	+0.18(+1.17%)
Feb 09, 2018	15.40	15.40	15.26	15.39	8,531,204	-0.07(-0.45%)
Feb 08, 2018	15.52	15.54	15.42	15.46	8,685,535	+0.05(+0.32%)
Feb 07, 2018	15.53	15.57	15.34	15.41	11,933,429	-0.24(-1.53%)
Feb 06, 2018	15.75	15.76	15.63	15.65	10,021,203	-0.13(-0.82%)
Feb 05, 2018	15.91	15.93	15.72	15.78	11,691,761	+0.12(+0.77%)
Feb 02, 2018	16.02	16.02	15.63	15.66	17,895,864	-0.59(-3.63%)
Feb 01, 2018	16.16	16.27	16.13	16.25	6,984,977	-0.10(-0.61%)
Jan 31, 2018	16.26	16.41	16.17	16.35	12,324,526	+0.20(+1.24%)
Jan 30, 2018	16.31	16.32	16.10	16.15	8,424,095	-0.06(-0.37%)
Jan 29, 2018	16.29	16.29	16.13	16.21	7,179,101	-0.20(-1.22%)
Jan 26, 2018	16.38	16.50	16.36	16.41	7,151,763	+0.10(+0.61%)
Jan 25, 2018	16.54	16.64	16.16	16.31	17,379,648	-0.25(-1.51%)
Jan 24, 2018	16.38	16.62	16.35	16.56	17,240,572	+0.48(+2.99%)
Jan 23, 2018	15.86	16.09	15.79	16.08	9,720,587	+0.04(+0.25%)
Jan 22, 2018	16.07	16.09	16.00	16.04	4,588,022	-0.01(-0.06%)
Jan 19, 2018	16.05	16.12	16.02	16.05	7,674,657	+0.08(+0.50%)
Jan 18, 2018	16.07	16.16	15.95	15.97	8,512,327	-0.09(-0.56%)
Jan 17, 2018	16.18	16.23	16.02	16.06	10,706,369	-0.19(-1.17%)
Jan 16, 2018	16.13	16.25	16.09	16.25	8,976,695	-0.02(-0.12%)
Jan 12, 2018		16.27	16.27	16.27	0	+0.26(+1.62%)
Jan 11, 2018	16.01	16.07	15.91	16.01	5,975,967	-0.01(-0.06%)
Jan 10, 2018		16.10	16.00	16.02	8,167,753	-0.01(-0.06%)
Jan 09, 2018	16.01	16.07	15.95	16.03	6,974,133	-0.12(-0.74%)
Jan 08, 2018	16.17	16.19	16.07	16.15	6,705,393	-0.07(-0.43%)
Jan 05, 2018	16.18	16.29	16.16	16.22	5,651,532	-0.01(-0.06%)
Jan 04, 2018	16.21	16.30	16.19	16.23	7,459,859	+0.06(+0.37%)
Jan 03, 2018	16.19	16.26	16.09	16.17	9,143,809	-0.04(-0.25%)
Jan 02, 2018	16.13	16.23	16.12	16.21	8,936,635	+0.22(+1.38%)
Dec 29, 2017		15.99	15.99	15.99	0	+0.11(+0.69%)
Dec 28, 2017	15.85	15.92	15.82	15.88	10,094,010	+0.15(+0.95%)
Dec 27, 2017	15.67	15.78	15.65	15.73	6,516,474	+0.14(+0.90%)
Dec 26, 2017	15.55	15.63	15.53	15.59	6,380,225	+0.19(+1.23%)
Dec 22, 2017	15.34	15.49	15.31	15.40	8,326,703	+0.18(+1.18%)
Dec 21, 2017	15.22	15.32	15.20	15.22	3,908,970	-0.03(-0.20%)
Dec 20, 2017	15.29	15.33	15.24	15.25	4,520,076	+0.03(+0.20%)
Dec 19, 2017	15.20	15.24	15.14	15.22	5,051,126	+0.00(+0.00%)
Dec 18, 2017	15.20	15.26	15.18	15.22	4,682,891	+0.07(+0.46%)
Dec 15, 2017	15.14	15.17	15.08	15.15	7,126,994	+0.13(+0.87%)
Dec 14, 2017	15.05	15.05	14.94	15.02	7,594,537	-0.13(-0.86%)
Dec 13, 2017	14.86	15.25	14.80	15.15	15,269,930	+0.29(+1.95%)
Dec 12, 2017	14.78	14.88	14.74	14.86	7,051,258	+0.01(+0.07%)
Dec 11, 2017	14.88	14.94	14.81	14.85	6,200,392	-0.11(-0.74%)
Dec 08, 2017	14.93	15.01	14.89	14.96	6,584,380	+0.09(+0.61%)
Dec 07, 2017	14.92	14.97	14.77	14.87	11,103,627	-0.23(-1.52%)
Dec 06, 2017	15.11	15.18	15.02	15.10	8,102,035	-0.13(-0.85%)
Dec 05, 2017	15.29	15.29	15.13	15.23	10,120,674	-0.21(-1.36%)
Dec 04, 2017	15.45	15.45	15.34	15.44	6,855,954	-0.09(-0.58%)
Dec 01, 2017	15.42	15.60	15.33	15.53	14,631,941	+0.02(+0.13%)
Nov 30, 2017	15.47	15.55	15.40	15.51	11,035,628	-0.13(-0.83%)
Nov 29, 2017	15.76	15.79	15.59	15.64	9,089,362	-0.27(-1.70%)
Nov 28, 2017	16.11	16.12	15.82	15.91	13,157,157	-0.19(-1.18%)
Nov 27, 2017	16.20	16.21	16.06	16.10	4,959,258	+0.02(+0.12%)
Nov 24, 2017	16.10	16.18	16.05	16.08	2,423,836	-0.09(-0.56%)
Nov 22, 2017	16.15	16.20	16.13	16.17	5,600,427	+0.16(+1.00%)
Nov 21, 2017	16.04	16.11	15.99	16.01	5,834,587	+0.03(+0.19%)
Nov 20, 2017	16.14	16.17	15.90	15.98	12,868,330	-0.33(-2.02%)
Nov 17, 2017	16.14	16.41	16.10	16.31	9,025,155	+0.19(+1.18%)
Nov 16, 2017	16.10	16.17	16.09	16.12	4,403,323	+0.09(+0.56%)
Nov 15, 2017	16.19	16.21	16.00	16.03	6,370,336	-0.05(-0.31%)
Nov 14, 2017	16.01	16.14	15.93	16.08	6,727,762	-0.01(-0.06%)
Nov 13, 2017	16.04	16.12	15.99	16.09	5,958,440	+0.14(+0.88%)
Nov 10, 2017	16.10	16.15	15.85	15.95	7,895,177	-0.12(-0.75%)
Nov 09, 2017	16.02	16.10	15.99	16.07	4,291,536	+0.01(+0.06%)
Nov 08, 2017	16.14	16.29	16.05	16.06	6,397,043	+0.05(+0.31%)
Nov 07, 2017	16.21	16.23	15.97	16.01	6,464,545	-0.26(-1.60%)
Nov 06, 2017	15.94	16.30	15.94	16.27	9,801,487	+0.35(+2.20%)
Nov 03, 2017	16.20	16.22	15.84	15.92	6,779,743	-0.25(-1.55%)
Nov 02, 2017	16.18	16.28	16.09	16.17	5,496,520	-0.01(-0.06%)
Nov 01, 2017	15.95	16.23	15.93	16.18	10,688,712	+0.39(+2.47%)
Oct 31, 2017	15.82	15.85	15.71	15.79	10,656,744	-0.12(-0.75%)
Oct 30, 2017		15.96	15.80	15.91	3,853,757	+0.00(+0.00%)
Oct 27, 2017	15.74	15.93	15.70	15.91	7,225,612	+0.06(+0.38%)
Oct 26, 2017	15.97	16.00	15.82	15.85	6,616,974	-0.16(-1.00%)
Oct 25, 2017	16.04	16.05	15.94	16.01	4,316,379	-0.01(-0.06%)
Oct 24, 2017	16.02	16.10	15.94	16.02	6,171,532	-0.12(-0.74%)
Oct 23, 2017	15.97	16.16	15.92	16.14	6,318,940	+0.06(+0.37%)
Oct 20, 2017	16.17	16.26	15.98	16.08	8,794,376	-0.19(-1.17%)
Oct 19, 2017	16.06	16.30	16.05	16.27	7,656,627	+0.21(+1.31%)
Oct 18, 2017	16.06	16.09	16.01	16.06	4,124,830	-0.03(-0.19%)
Oct 17, 2017	16.11	16.17	16.02	16.09	7,724,273	-0.16(-0.98%)
Oct 16, 2017	16.43	16.49	16.15	16.25	7,912,921	-0.16(-0.98%)
Oct 13, 2017	16.38	16.43	16.31	16.41	6,616,929	+0.15(+0.92%)
Oct 12, 2017	16.22	16.30	16.16	16.26	4,340,248	+0.01(+0.06%)
Oct 11, 2017	16.20	16.28	16.11	16.25	6,933,380	+0.10(+0.62%)
Oct 10, 2017	16.23	16.29	16.15	16.15	8,355,153	+0.13(+0.81%)
Oct 09, 2017	15.95	16.04	15.94	16.02	5,574,684	+0.17(+1.07%)
Oct 06, 2017	15.67	15.93	15.42	15.85	12,122,377	+0.16(+1.02%)
Oct 05, 2017	15.76	15.81	15.66	15.69	4,530,584	+0.00(+0.00%)
Oct 04, 2017	15.72	15.76	15.62	15.69	6,719,332	-0.02(-0.13%)
Oct 03, 2017	15.69	15.74	15.68	15.71	3,838,606	+0.04(+0.26%)
Oct 02, 2017	15.75	15.81	15.66	15.67	5,110,984	-0.07(-0.44%)
Sep 29, 2017	15.87	15.90	15.72	15.74	6,330,528	-0.18(-1.13%)
Sep 28, 2017	15.88	15.96	15.80	15.92	4,344,038	+0.09(+0.57%)
Sep 27, 2017		15.97		15.83	9,022,062	-0.08(-0.50%)
Sep 26, 2017	16.02	16.02	15.85	15.91	7,682,067	-0.30(-1.85%)
Sep 25, 2017	15.95	16.22	15.91	16.21	8,922,532	+0.16(+1.00%)
Sep 22, 2017	16.01	16.09	15.98	16.05	3,621,233	+0.02(+0.12%)
Sep 21, 2017	15.96	16.11	15.94	16.03	7,150,206	-0.16(-0.99%)
Sep 20, 2017	16.31	16.43	16.03	16.19	10,540,037	-0.17(-1.04%)
Sep 19, 2017	16.27	16.38	16.25	16.36	4,235,624	+0.09(+0.55%)
Sep 18, 2017	16.39	16.41	16.12	16.27	11,594,984	-0.35(-2.11%)
Sep 15, 2017	16.72	16.72	16.61	16.62	4,176,112	-0.15(-0.89%)
Sep 14, 2017	16.71	16.81	16.70	16.77	4,089,325	+0.01(+0.06%)
Sep 13, 2017	16.81	16.83	16.69	16.76	6,739,226	-0.13(-0.77%)
Sep 12, 2017	16.83	16.92	16.80	16.89	4,304,074	+0.12(+0.72%)
Sep 11, 2017	16.85	16.93	16.76	16.77	7,282,125	-0.25(-1.47%)
Sep 08, 2017	17.12	17.13	16.92	17.02	7,804,465	-0.08(-0.47%)
Sep 07, 2017	16.99	17.13	16.97	17.10	9,221,553	+0.23(+1.36%)
Sep 06, 2017	16.99	17.00	16.83	16.87	8,540,363	-0.04(-0.24%)
Sep 05, 2017	16.94	17.01	16.83	16.91	10,760,981	+0.18(+1.08%)
Sep 01, 2017	16.71	16.77	16.55	16.73	7,278,945	+0.08(+0.48%)
Aug 31, 2017	16.46	16.66	16.46	16.65	6,445,713	+0.19(+1.15%)
Aug 30, 2017	16.44	16.50	16.42	16.46	3,299,905	+0.04(+0.24%)
Aug 29, 2017	16.67	16.68	16.32	16.42	12,353,572	-0.08(-0.48%)
Aug 28, 2017	16.24	16.52	16.21	16.50	11,074,635	+0.39(+2.42%)
Aug 25, 2017	16.18	16.21	15.81	16.11	11,920,064	+0.08(+0.50%)
Aug 24, 2017	16.04	16.08	15.95	16.03	4,151,072	-0.12(-0.74%)
Aug 23, 2017	16.12	16.16	16.04	16.15	3,173,288	+0.08(+0.50%)
Aug 22, 2017	16.14	16.16	15.95	16.07	5,127,338	+0.00(+0.00%)
Aug 21, 2017	16.12	16.19	16.05	16.07	4,982,925	-0.03(-0.19%)
Aug 18, 2017	16.21	16.24	16.04	16.10	8,798,685	-0.02(-0.12%)
Aug 17, 2017	16.18	16.23	16.04	16.12	6,394,935	-0.03(-0.19%)
Aug 16, 2017	15.77	16.18	15.77	16.15	9,813,917	+0.41(+2.60%)
Aug 15, 2017	15.71	15.84	15.68	15.74	8,832,983	-0.39(-2.42%)
Aug 14, 2017	16.14	16.22	16.08	16.13	5,293,739	-0.04(-0.25%)
Aug 11, 2017	16.09	16.18	16.03	16.17	6,302,184	-0.01(-0.06%)
Aug 10, 2017	16.26	16.28	16.10	16.18	10,521,943	+0.20(+1.25%)
Aug 09, 2017	15.86	16.01	15.83	15.98	12,544,203	+0.42(+2.70%)
Aug 08, 2017	15.51	15.56	15.36	15.56	7,405,020	+0.23(+1.50%)
Aug 07, 2017	15.27	15.41	15.27	15.33	4,191,890	-0.05(-0.33%)
Aug 04, 2017	15.54	15.56	15.31	15.38	12,170,841	-0.34(-2.16%)
Aug 03, 2017	15.72	15.79	15.70	15.72	5,363,158	+0.05(+0.32%)
Aug 02, 2017	15.69	15.86	15.66	15.67	6,316,126	-0.12(-0.76%)
Aug 01, 2017	15.83	15.92	15.79	15.79	6,439,038	-0.11(-0.69%)
Jul 31, 2017	15.90	15.96	15.86	15.90	5,667,990	+0.09(+0.57%)
Jul 28, 2017	15.76	15.84	15.74	15.81	5,840,991	+0.13(+0.83%)
Jul 27, 2017	15.90	15.90	15.65	15.68	7,374,858	-0.07(-0.44%)
Jul 26, 2017	15.56	15.79	15.52	15.75	9,825,634	+0.16(+1.03%)
Jul 25, 2017	15.62	15.72	15.56	15.59	6,717,859	+0.01(+0.06%)
Jul 24, 2017	15.66	15.67	15.54	15.58	5,811,144	-0.02(-0.13%)
Jul 21, 2017	15.57	15.63	15.52	15.60	7,450,358	+0.18(+1.17%)
Jul 20, 2017	15.38	15.53	15.30	15.42	7,564,096	+0.02(+0.13%)
Jul 19, 2017	15.43	15.48	15.33	15.40	5,131,273	+0.02(+0.13%)
Jul 18, 2017	15.37	15.45	15.32	15.38	7,791,800	+0.16(+1.05%)
Jul 17, 2017	15.27	15.32	15.22	15.22	7,563,182	+0.14(+0.93%)
Jul 14, 2017	15.14	15.22	15.01	15.08	7,841,837	+0.21(+1.41%)
Jul 13, 2017	15.04	15.05	14.84	14.87	7,214,360	-0.18(-1.20%)
Jul 12, 2017	15.09	15.12	15.02	15.05	8,272,880	+0.06(+0.40%)
Jul 11, 2017	14.85	15.00	14.76	14.99	7,773,935	+0.16(+1.08%)
Jul 10, 2017	14.46	14.90	14.44	14.83	14,636,167	+0.10(+0.68%)
Jul 07, 2017	14.95	14.96	14.53	14.73	19,192,388	-0.42(-2.77%)
Jul 06, 2017	15.15	15.17	15.07	15.15	5,141,368	-0.03(-0.20%)
Jul 05, 2017	15.07	15.19	15.04	15.18	9,526,269	-0.12(-0.78%)
Jul 03, 2017	15.37	15.43	15.23	15.30	7,903,599	-0.41(-2.61%)
Jun 30, 2017	15.72	15.78	15.70	15.71	3,820,301	-0.02(-0.13%)
Jun 29, 2017	15.74	15.85	15.71	15.73	5,028,964	-0.19(-1.19%)
Jun 28, 2017	15.89	15.92	15.82	15.92	4,787,963	+0.13(+0.82%)
Jun 27, 2017	15.73	15.85	15.68	15.79	4,350,081	+0.11(+0.70%)
Jun 26, 2017	15.71	15.73	15.65	15.68	3,805,360	-0.11(-0.70%)
Jun 23, 2017	15.83	15.85	15.76	15.79	5,237,671	+0.11(+0.70%)
Jun 22, 2017	15.68	15.73	15.63	15.68	5,292,059	+0.14(+0.90%)
Jun 21, 2017	15.52	15.59	15.50	15.54	6,010,411	-0.05(-0.32%)
Jun 20, 2017	15.57	15.61	15.51	15.59	6,193,151	-0.02(-0.13%)
Jun 19, 2017	15.68	15.70	15.60	15.61	7,444,751	-0.18(-1.14%)
Jun 16, 2017	15.81	15.82	15.75	15.79	4,806,695	-0.09(-0.57%)
Jun 15, 2017	15.82	15.94	15.79	15.88	6,266,407	-0.07(-0.44%)
Jun 14, 2017	16.30	16.37	15.94	15.95	13,650,500	+0.00(+0.00%)
Jun 13, 2017	15.85	16.00	15.82	15.95	9,312,910	-0.09(-0.56%)
Jun 12, 2017	16.11	16.18	16.00	16.04	5,966,830	-0.24(-1.47%)
Jun 09, 2017	16.32	16.35	16.25	16.28	5,441,106	-0.21(-1.27%)
Jun 08, 2017	16.68	16.68	16.37	16.49	7,439,189	-0.16(-0.96%)
Jun 07, 2017	16.70	16.78	16.57	16.65	4,312,127	-0.11(-0.66%)
Jun 06, 2017	16.73	16.80	16.69	16.76	5,423,520	+0.13(+0.78%)
Jun 05, 2017	16.64	16.71	16.59	16.63	4,483,177	+0.04(+0.24%)
Jun 02, 2017	16.45	16.64	16.44	16.59	6,867,958	+0.21(+1.28%)
Jun 01, 2017	16.16	16.41	16.14	16.38	5,241,932	-0.01(-0.06%)
May 31, 2017	16.35	16.50	16.33	16.39	5,178,610	-0.08(-0.49%)
May 30, 2017	16.39	16.52	16.39	16.47	6,493,034	+0.07(+0.43%)
May 26, 2017	16.38	16.45	16.31	16.40	5,724,862	+0.17(+1.05%)
May 25, 2017	16.29	16.32	16.21	16.23	4,171,225	-0.05(-0.31%)
May 24, 2017		16.28	16.10	16.28	6,472,738	+0.13(+0.80%)
May 23, 2017	16.34	16.38	16.11	16.15	8,053,286	-0.08(-0.49%)
May 22, 2017	16.10	16.29	16.09	16.23	6,456,629	+0.29(+1.82%)
May 19, 2017	15.94	15.96	15.85	15.94	6,136,067	+0.23(+1.46%)
May 18, 2017	15.88	15.89	15.56	15.71	9,207,965	-0.29(-1.81%)
May 17, 2017	16.08	16.13	15.87	16.00	11,162,130	+0.07(+0.44%)
May 16, 2017	15.82	15.98	15.80	15.93	6,892,371	+0.18(+1.14%)
May 15, 2017	15.87	15.88	15.72	15.75	6,765,416	+0.18(+1.16%)
May 12, 2017	15.57	15.61	15.53	15.57	6,334,541	+0.12(+0.78%)
May 11, 2017	15.37	15.47	15.35	15.45	7,012,343	+0.10(+0.65%)
May 10, 2017	15.38	15.40	15.32	15.35	6,772,438	+0.05(+0.33%)
May 09, 2017	15.35	15.35	15.21	15.30	7,627,073	-0.11(-0.71%)
May 08, 2017	15.43	15.47	15.38	15.41	6,149,123	-0.09(-0.58%)
May 05, 2017	15.43	15.51	15.36	15.50	8,476,591	+0.07(+0.45%)
May 04, 2017	15.48	15.57	15.35	15.43	12,115,731	-0.16(-1.03%)
May 03, 2017	15.79	15.79	15.58	15.59	10,585,332	-0.34(-2.13%)
May 02, 2017	15.97	15.98	15.89	15.93	7,180,014	-0.06(-0.38%)