Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.03	16.10	15.83	15.92	29,354,644	-0.44(-2.69%)
Sep 27, 2019	16.26	16.49	16.19	16.36	25,369,400	-0.31(-1.86%)
Sep 26, 2019	16.76	16.89	16.63	16.67	20,378,804	-0.04(-0.24%)
Sep 25, 2019	17.29	17.35	16.67	16.71	29,551,768	-0.73(-4.19%)
Sep 24, 2019	17.20	17.46	17.07	17.44	27,653,296	-0.07(-0.40%)
Sep 23, 2019	17.29	17.51	17.26	17.51	24,252,358	+0.71(+4.23%)
Sep 20, 2019	16.65	16.80	16.61	16.80	14,290,100	+0.18(+1.08%)
Sep 19, 2019	16.72	16.75	16.61	16.62	10,562,989	+0.07(+0.42%)
Sep 18, 2019	16.75	16.84	16.38	16.55	29,100,112	-0.31(-1.84%)
Sep 17, 2019	16.73	16.92	16.66	16.86	12,807,191	+0.12(+0.72%)
Sep 16, 2019	16.71	16.84	16.60	16.74	21,186,902	+0.43(+2.64%)
Sep 13, 2019	16.90	16.94	16.28	16.31	42,316,900	-0.61(-3.61%)
Sep 12, 2019	16.98	17.11	16.85	16.92	29,341,204	-0.03(-0.18%)
Sep 11, 2019	16.80	16.98	16.79	16.95	16,955,758	+0.10(+0.59%)
Sep 10, 2019	16.96	17.01	16.85	16.85	22,605,886	+0.04(+0.24%)
Sep 09, 2019	16.93	17.01	16.80	16.81	26,027,144	-0.06(-0.36%)
Sep 06, 2019	17.49	17.59	16.80	16.87	68,358,096	-0.54(-3.10%)
Sep 05, 2019	17.98	17.98	17.29	17.41	53,320,676	-0.93(-5.07%)
Sep 04, 2019	18.08	18.35	18.05	18.34	34,329,380	+0.45(+2.52%)
Sep 03, 2019	17.59	17.94	17.52	17.89	40,465,608	+0.74(+4.31%)
Aug 30, 2019	17.09	17.26	17.00	17.15	28,394,800	+0.08(+0.47%)
Aug 29, 2019	17.36	17.41	16.88	17.07	52,509,392	-0.10(-0.58%)
Aug 28, 2019	17.15	17.25	17.01	17.17	30,874,192	+0.14(+0.82%)
Aug 27, 2019	16.84	17.04	16.77	17.03	38,859,076	+0.51(+3.09%)
Aug 26, 2019	16.50	16.63	16.45	16.52	22,951,502	+0.17(+1.04%)
Aug 23, 2019	16.04	16.36	15.98	16.35	25,982,900	+0.38(+2.38%)
Aug 22, 2019	15.98	16.05	15.95	15.97	7,005,620	-0.08(-0.50%)
Aug 21, 2019	15.99	16.10	15.95	16.05	12,414,340	+0.00(+0.00%)
Aug 20, 2019	15.91	16.09	15.91	16.05	12,229,518	+0.26(+1.65%)
Aug 19, 2019	15.87	15.94	15.78	15.79	14,622,597	-0.23(-1.44%)
Aug 16, 2019	16.10	16.14	15.97	16.02	16,425,800	-0.11(-0.68%)
Aug 15, 2019	16.13	16.18	16.06	16.13	17,073,740	+0.05(+0.31%)
Aug 14, 2019	16.12	16.22	15.98	16.08	36,629,540	+0.21(+1.32%)
Aug 13, 2019	16.18	16.19	15.47	15.87	37,883,956	-0.11(-0.69%)
Aug 12, 2019	15.86	16.07	15.84	15.98	17,226,748	+0.09(+0.57%)
Aug 09, 2019	15.85	15.97	15.78	15.89	14,846,700	+0.00(+0.00%)
Aug 08, 2019	15.78	15.99	15.74	15.89	23,327,628	-0.08(-0.50%)
Aug 07, 2019	15.85	16.15	15.83	15.97	49,832,532	+0.59(+3.84%)
Aug 06, 2019	15.40	15.43	15.32	15.38	12,924,945	+0.05(+0.33%)
Aug 05, 2019	15.37	15.49	15.22	15.33	31,207,980	+0.14(+0.92%)
Aug 02, 2019	15.09	15.27	15.08	15.19	20,157,500	-0.12(-0.78%)
Aug 01, 2019	15.00	15.34	14.98	15.31	28,687,980	+0.10(+0.66%)
Jul 31, 2019	15.39	15.43	15.16	15.21	28,731,812	-0.29(-1.87%)
Jul 30, 2019	15.45	15.55	15.39	15.50	9,503,958	+0.10(+0.65%)
Jul 29, 2019	15.36	15.43	15.30	15.40	10,652,310	+0.09(+0.59%)
Jul 26, 2019	15.42	15.43	15.29	15.31	10,282,900	-0.05(-0.33%)
Jul 25, 2019	15.47	15.48	15.27	15.36	19,997,722	-0.16(-1.03%)
Jul 24, 2019	15.54	15.59	15.48	15.52	15,736,399	+0.18(+1.17%)
Jul 23, 2019	15.41	15.49	15.33	15.34	23,826,000	-0.01(-0.07%)
Jul 22, 2019	15.30	15.39	15.28	15.35	18,109,880	+0.18(+1.19%)
Jul 19, 2019	15.40	15.54	15.03	15.17	41,873,500	-0.12(-0.78%)
Jul 18, 2019	15.07	15.32	15.01	15.29	38,316,136	+0.35(+2.34%)
Jul 17, 2019	14.75	14.98	14.74	14.94	27,889,950	+0.40(+2.75%)
Jul 16, 2019	14.51	14.70	14.50	14.54	39,104,952	+0.12(+0.83%)
Jul 15, 2019	14.29	14.43	14.28	14.42	17,331,192	+0.16(+1.12%)
Jul 12, 2019	14.18	14.29	14.14	14.26	7,983,400	+0.09(+0.64%)
Jul 11, 2019	14.23	14.28	14.14	14.17	8,930,806	-0.09(-0.63%)
Jul 10, 2019	14.27	14.29	14.15	14.26	14,060,800	+0.12(+0.85%)
Jul 09, 2019	14.09	14.17	14.05	14.14	8,468,352	+0.09(+0.64%)
Jul 08, 2019	14.12	14.13	14.04	14.05	9,460,399	-0.01(-0.07%)
Jul 05, 2019	14.09	14.10	13.95	14.06	17,275,100	-0.26(-1.82%)
Jul 03, 2019	14.34	14.36	14.29	14.32	8,250,700	+0.03(+0.21%)
Jul 02, 2019	14.14	14.32	14.12	14.29	13,873,903	+0.11(+0.78%)
Jul 01, 2019	14.24	14.33	14.17	14.18	10,326,380	-0.15(-1.05%)
Jun 28, 2019	14.28	14.36	14.25	14.33	15,532,300	+0.05(+0.35%)
Jun 27, 2019	14.22	14.29	14.20	14.28	10,632,928	-0.04(-0.28%)
Jun 26, 2019	14.31	14.38	14.26	14.32	9,170,218	-0.06(-0.42%)
Jun 25, 2019	14.43	14.51	14.30	14.38	24,458,792	-0.17(-1.17%)
Jun 24, 2019	14.35	14.49	14.35	14.55	14,149,430	+0.19(+1.32%)
Jun 21, 2019	14.36	14.40	14.24	14.36	12,708,800	-0.09(-0.62%)
Jun 20, 2019	14.39	14.54	14.35	14.45	21,666,516	+0.28(+1.98%)
Jun 19, 2019	14.02	14.17	14.00	14.17	13,449,080	+0.12(+0.85%)
Jun 18, 2019	14.01	14.14	13.94	14.05	12,975,033	+0.15(+1.08%)
Jun 17, 2019	13.97	13.97	13.88	13.90	3,901,022	-0.01(-0.07%)
Jun 14, 2019	14.01	14.05	13.85	13.91	9,711,000	-0.05(-0.36%)
Jun 13, 2019	13.88	13.99	13.86	13.96	6,789,190	+0.12(+0.87%)
Jun 12, 2019	13.84	13.90	13.82	13.84	5,578,327	+0.03(+0.22%)
Jun 11, 2019	13.78	13.86	13.77	13.81	5,760,789	+0.03(+0.22%)
Jun 10, 2019	13.83	13.85	13.72	13.78	11,276,114	-0.28(-1.99%)
Jun 07, 2019	14.06	14.20	14.04	14.06	15,937,300	+0.14(+1.01%)
Jun 06, 2019	14.00	14.01	13.92	13.92	7,343,616	+0.04(+0.29%)
Jun 05, 2019	14.01	14.03	13.83	13.88	16,060,784	-0.01(-0.07%)
Jun 04, 2019	13.83	13.92	13.79	13.89	9,325,658	+0.02(+0.14%)
Jun 03, 2019	13.77	13.90	13.75	13.87	13,205,627	+0.22(+1.61%)
May 31, 2019	13.61	13.76	13.60	13.65	8,236,000	+0.05(+0.37%)
May 30, 2019	13.55	13.66	13.53	13.60	4,695,263	+0.08(+0.59%)
May 29, 2019	13.55	13.57	13.49	13.52	5,254,641	+0.06(+0.45%)
May 28, 2019	13.45	13.46	13.39	13.46	8,842,294	-0.19(-1.39%)
May 24, 2019	13.66	13.67	13.61	13.65	2,940,700	-0.03(-0.22%)
May 23, 2019	13.61	13.72	13.60	13.68	5,571,912	+0.14(+1.03%)
May 22, 2019	13.55	13.58	13.52	13.54	4,528,020	+0.01(+0.07%)
May 21, 2019	13.51	13.56	13.47	13.53	3,969,696	-0.02(-0.15%)
May 20, 2019	13.52	13.57	13.50	13.55	4,379,388	+0.03(+0.22%)
May 17, 2019	13.53	13.54	13.49	13.52	7,504,700	-0.13(-0.95%)
May 16, 2019	13.81	13.82	13.60	13.65	11,341,608	-0.20(-1.44%)
May 15, 2019	13.88	13.89	13.83	13.85	5,351,301	-0.01(-0.07%)
May 14, 2019	13.87	13.92	13.83	13.86	7,094,449	+0.02(+0.14%)
May 13, 2019	13.86	13.87	13.80	13.84	5,973,259	+0.00(+0.00%)
May 10, 2019	13.83	13.87	13.81	13.84	3,084,100	+0.01(+0.07%)
May 09, 2019	13.78	13.88	13.77	13.83	4,294,648	-0.06(-0.43%)
May 08, 2019	13.96	13.98	13.89	13.89	4,686,850	-0.09(-0.64%)
May 07, 2019	13.95	13.98	13.92	13.98	4,725,314	+0.00(+0.00%)
May 06, 2019	13.87	13.99	13.86	13.98	5,916,647	+0.02(+0.14%)
May 03, 2019	13.87	14.03	13.86	13.96	11,477,000	+0.25(+1.82%)
May 02, 2019	13.72	13.75	13.65	13.71	6,895,742	-0.08(-0.58%)
May 01, 2019	13.89	13.93	13.69	13.79	21,698,632	-0.23(-1.64%)
Apr 30, 2019	13.94	14.04	13.91	14.02	6,561,512	+0.03(+0.21%)
Apr 29, 2019	14.01	14.01	13.95	13.99	3,614,759	-0.11(-0.78%)
Apr 26, 2019	14.09	14.14	14.04	14.10	6,323,900	+0.10(+0.71%)
Apr 25, 2019	14.02	14.08	13.98	14.00	4,324,513	+0.00(+0.00%)
Apr 24, 2019	13.92	14.05	13.92	14.00	4,856,989	+0.09(+0.65%)
Apr 23, 2019	13.86	13.93	13.83	13.91	7,053,923	-0.17(-1.21%)
Apr 22, 2019	14.08	14.10	14.04	14.08	5,204,729	+0.02(+0.14%)
Apr 18, 2019	14.03	14.08	14.03	14.06	5,079,800	+0.01(+0.07%)
Apr 17, 2019	14.10	14.11	13.99	14.05	6,225,498	-0.02(-0.14%)
Apr 16, 2019	13.99	14.08	13.97	14.07	11,775,634	+0.01(+0.07%)
Apr 15, 2019	13.96	14.10	13.92	14.06	10,211,716	+0.01(+0.07%)
Apr 12, 2019	14.09	14.17	14.04	14.05	7,310,200	+0.03(+0.21%)
Apr 11, 2019	14.12	14.16	13.97	14.02	13,575,481	-0.26(-1.82%)
Apr 10, 2019	14.25	14.34	14.25	14.28	4,843,308	+0.00(+0.00%)
Apr 09, 2019	14.35	14.35	14.26	14.28	5,532,237	-0.03(-0.21%)
Apr 08, 2019	14.30	14.31	14.24	14.31	7,111,039	+0.14(+0.99%)
Apr 05, 2019	14.21	14.24	14.13	14.17	6,308,900	-0.05(-0.35%)
Apr 04, 2019	14.02	14.23	13.97	14.22	12,109,280	+0.02(+0.14%)
Apr 03, 2019	14.10	14.22	14.10	14.20	7,055,974	+0.04(+0.28%)
Apr 02, 2019	14.07	14.17	14.05	14.16	5,549,908	+0.03(+0.21%)
Apr 01, 2019	14.24	14.25	14.14	14.13	7,036,881	-0.05(-0.35%)
Mar 29, 2019	14.24	14.25	14.17	14.18	8,460,400	+0.11(+0.78%)
Mar 28, 2019	14.17	14.17	14.04	14.07	15,695,325	-0.25(-1.75%)
Mar 27, 2019	14.42	14.44	14.31	14.32	8,431,620	-0.17(-1.17%)
Mar 26, 2019	14.54	14.54	14.43	14.49	4,877,589	-0.07(-0.48%)
Mar 25, 2019	14.54	14.61	14.52	14.56	7,322,612	+0.11(+0.76%)
Mar 22, 2019	14.45	14.49	14.41	14.45	4,447,000	-0.05(-0.34%)
Mar 21, 2019	14.56	14.56	14.42	14.50	8,084,596	-0.04(-0.28%)
Mar 20, 2019	14.45	14.59	14.32	14.54	13,562,653	+0.14(+0.97%)
Mar 19, 2019	14.46	14.48	14.39	14.40	4,290,700	+0.01(+0.07%)
Mar 18, 2019	14.41	14.47	14.36	14.39	4,620,416	+0.06(+0.42%)
Mar 15, 2019	14.39	14.43	14.33	14.33	5,630,200	+0.09(+0.63%)
Mar 14, 2019	14.25	14.27	14.20	14.24	7,676,130	-0.27(-1.86%)
Mar 13, 2019	14.51	14.54	14.48	14.51	4,718,735	+0.03(+0.21%)
Mar 12, 2019	14.46	14.51	14.40	14.48	7,795,459	+0.11(+0.77%)
Mar 11, 2019	14.36	14.37	14.26	14.37	6,609,821	-0.04(-0.28%)
Mar 08, 2019	14.32	14.42	14.30	14.41	8,970,800	+0.32(+2.27%)
Mar 07, 2019	14.07	14.14	14.05	14.09	6,000,476	-0.06(-0.42%)
Mar 06, 2019	14.17	14.17	14.11	14.15	6,300,313	-0.05(-0.35%)
Mar 05, 2019	14.15	14.21	14.11	14.20	7,148,034	+0.05(+0.35%)
Mar 04, 2019	14.16	14.19	14.12	14.15	9,026,467	-0.05(-0.35%)
Mar 01, 2019	14.49	14.55	14.20	14.20	17,580,500	-0.43(-2.94%)
Feb 28, 2019	14.75	14.75	14.61	14.63	5,912,934	-0.12(-0.81%)
Feb 27, 2019	14.87	14.87	14.73	14.75	6,792,716	-0.19(-1.27%)
Feb 26, 2019	14.94	14.94	14.83	14.94	4,878,719	+0.04(+0.27%)
Feb 25, 2019	14.97	14.99	14.86	14.90	5,508,534	-0.05(-0.33%)
Feb 22, 2019	14.92	14.99	14.90	14.95	4,114,100	+0.12(+0.81%)
Feb 21, 2019	14.95	14.97	14.83	14.83	7,576,630	-0.24(-1.59%)
Feb 20, 2019	15.07	15.21	15.03	15.07	9,501,141	+0.05(+0.33%)
Feb 19, 2019	14.84	15.02	14.84	15.02	7,939,520	+0.20(+1.35%)
Feb 15, 2019	14.70	14.83	14.63	14.82	6,509,700	+0.17(+1.16%)
Feb 14, 2019	14.57	14.67	14.55	14.65	6,542,582	+0.06(+0.41%)
Feb 13, 2019	14.74	14.84	14.58	14.59	7,897,190	-0.14(-0.95%)
Feb 12, 2019	14.75	14.76	14.70	14.73	4,313,769	+0.01(+0.07%)
Feb 11, 2019	14.72	14.80	14.71	14.72	3,485,541	-0.11(-0.74%)
Feb 08, 2019	14.79	14.87	14.76	14.83	5,287,500	+0.06(+0.41%)
Feb 07, 2019	14.70	14.78	14.69	14.77	7,336,338	+0.09(+0.61%)
Feb 06, 2019	14.85	14.86	14.67	14.68	7,820,541	-0.19(-1.28%)
Feb 05, 2019	14.91	14.93	14.84	14.87	5,943,715	-0.01(-0.07%)
Feb 04, 2019	14.83	14.93	14.82	14.88	5,917,718	-0.04(-0.27%)
Feb 01, 2019	15.05	15.08	14.91	14.92	6,654,200	-0.13(-0.86%)
Jan 31, 2019	15.17	15.19	15.03	15.05	8,510,230	+0.00(+0.00%)
Jan 30, 2019	14.92	15.11	14.88	15.05	12,455,004	+0.17(+1.14%)
Jan 29, 2019	14.88	14.91	14.84	14.88	6,480,210	+0.09(+0.61%)
Jan 28, 2019	14.66	14.80	14.65	14.79	7,751,250	+0.05(+0.34%)
Jan 25, 2019	14.58	14.76	14.58	14.74	10,686,800	+0.38(+2.65%)
Jan 24, 2019	14.40	14.42	14.33	14.36	3,807,940	-0.06(-0.42%)
Jan 23, 2019	14.35	14.43	14.32	14.42	5,687,133	+0.03(+0.21%)
Jan 22, 2019	14.33	14.40	14.30	14.39	8,539,393	+0.02(+0.14%)
Jan 18, 2019	14.45	14.50	14.37	14.37	9,390,900	-0.20(-1.37%)
Jan 17, 2019	14.55	14.60	14.51	14.57	7,608,057	-0.06(-0.41%)
Jan 16, 2019	14.65	14.69	14.61	14.63	6,583,493	+0.03(+0.21%)
Jan 15, 2019	14.71	14.73	14.59	14.60	15,518,155	-0.06(-0.41%)
Jan 14, 2019	14.67	14.70	14.62	14.66	4,368,944	+0.02(+0.14%)
Jan 11, 2019	14.62	14.70	14.60	14.64	4,942,100	+0.04(+0.27%)
Jan 10, 2019	14.68	14.72	14.59	14.60	8,697,869	-0.18(-1.22%)
Jan 09, 2019	14.68	14.81	14.66	14.78	11,010,548	+0.09(+0.61%)
Jan 08, 2019	14.65	14.73	14.64	14.69	6,775,747	+0.02(+0.14%)
Jan 07, 2019	14.76	14.78	14.66	14.67	7,430,871	-0.06(-0.41%)
Jan 04, 2019	14.73	14.79	14.63	14.73	17,854,200	-0.02(-0.14%)
Jan 03, 2019	14.69	14.79	14.63	14.75	12,926,377	+0.19(+1.30%)
Jan 02, 2019	14.46	14.66	14.45	14.56	12,286,560	+0.04(+0.28%)
Dec 31, 2018	14.42	14.56	14.41	14.52	10,897,100	+0.10(+0.69%)
Dec 28, 2018	14.40	14.45	14.32	14.42	11,445,200	+0.12(+0.84%)
Dec 27, 2018	14.25	14.34	14.21	14.30	13,957,737	+0.19(+1.35%)
Dec 26, 2018	14.10	14.24	14.05	14.11	15,132,206	+0.24(+1.73%)
Dec 24, 2018	13.79	13.91	13.79	13.87	6,303,900	+0.13(+0.95%)
Dec 21, 2018	13.82	13.84	13.71	13.74	7,224,300	-0.11(-0.79%)
Dec 20, 2018	13.88	13.94	13.80	13.85	13,577,052	+0.16(+1.17%)
Dec 19, 2018	13.81	13.93	13.65	13.69	16,734,200	-0.06(-0.44%)
Dec 18, 2018	13.75	13.82	13.72	13.75	6,808,492	-0.02(-0.15%)
Dec 17, 2018	13.71	13.81	13.68	13.77	6,516,829	+0.07(+0.51%)
Dec 14, 2018	13.62	13.73	13.60	13.70	8,673,700	-0.16(-1.15%)
Dec 13, 2018	13.84	13.88	13.80	13.86	4,870,031	+0.04(+0.29%)
Dec 12, 2018	13.80	13.89	13.79	13.82	7,021,630	+0.16(+1.17%)
Dec 11, 2018	13.76	13.82	13.63	13.66	6,799,530	+0.01(+0.07%)
Dec 10, 2018	13.63	13.71	13.60	13.65	6,420,306	-0.08(-0.58%)
Dec 07, 2018	13.64	13.76	13.63	13.73	8,447,700	+0.13(+0.96%)
Dec 06, 2018	13.54	13.61	13.52	13.60	6,371,962	-0.02(-0.15%)
Dec 04, 2018	13.74	13.77	13.62	13.62	10,209,700	+0.13(+0.96%)
Dec 03, 2018	13.63	13.65	13.48	13.49	11,925,478	+0.17(+1.28%)
Nov 30, 2018	13.30	13.32	13.20	13.32	7,261,000	-0.11(-0.82%)
Nov 29, 2018	13.47	13.52	13.40	13.43	6,866,908	+0.00(+0.00%)
Nov 28, 2018	13.31	13.53	13.26	13.43	8,932,340	+0.14(+1.05%)
Nov 27, 2018	13.40	13.42	13.23	13.29	7,161,251	-0.10(-0.75%)
Nov 26, 2018	13.43	13.46	13.36	13.39	5,099,991	-0.03(-0.22%)
Nov 23, 2018	13.43	13.45	13.39	13.42	3,310,600	-0.18(-1.32%)
Nov 21, 2018		13.60	13.60	13.60	0	+0.15(+1.12%)
Nov 20, 2018	13.53	13.54	13.36	13.45	6,922,861	-0.10(-0.74%)
Nov 19, 2018	13.53	13.57	13.49	13.55	6,232,037	+0.02(+0.15%)
Nov 16, 2018	13.52	13.55	13.47	13.53	8,751,000	+0.11(+0.82%)
Nov 15, 2018	13.31	13.48	13.30	13.42	7,407,373	+0.14(+1.05%)
Nov 14, 2018	13.16	13.34	13.14	13.28	11,362,573	+0.13(+0.99%)
Nov 13, 2018	13.16	13.24	13.11	13.15	10,739,982	-0.02(-0.15%)
Nov 12, 2018	13.22	13.22	13.15	13.17	5,991,046	-0.15(-1.13%)
Nov 09, 2018	13.37	13.37	13.25	13.32	12,229,800	-0.24(-1.77%)
Nov 08, 2018	13.56	13.61	13.51	13.56	5,514,553	-0.11(-0.80%)
Nov 07, 2018	13.75	13.77	13.67	13.67	4,200,768	+0.02(+0.15%)
Nov 06, 2018	13.71	13.73	13.61	13.65	5,152,306	-0.11(-0.80%)
Nov 05, 2018	13.77	13.83	13.72	13.76	5,177,153	-0.10(-0.72%)
Nov 02, 2018	13.91	14.01	13.82	13.86	9,784,100	+0.03(+0.22%)
Nov 01, 2018	13.72	13.92	13.69	13.83	11,925,721	+0.42(+3.13%)
Oct 31, 2018	13.44	13.47	13.39	13.41	9,383,635	-0.20(-1.47%)
Oct 30, 2018	13.57	13.63	13.56	13.61	5,980,385	+0.02(+0.15%)
Oct 29, 2018	13.80	13.80	13.53	13.59	9,773,862	-0.22(-1.59%)
Oct 26, 2018	13.80	13.88	13.77	13.81	7,874,500	+0.07(+0.51%)
Oct 25, 2018	13.77	13.79	13.71	13.74	6,665,114	-0.05(-0.36%)
Oct 24, 2018	13.85	13.88	13.76	13.79	6,597,426	-0.04(-0.29%)
Oct 23, 2018	13.89	13.91	13.82	13.83	8,087,950	+0.15(+1.10%)
Oct 22, 2018	13.69	13.70	13.64	13.68	4,818,901	-0.06(-0.44%)
Oct 19, 2018	13.80	13.83	13.72	13.74	4,864,400	+0.04(+0.29%)
Oct 18, 2018	13.70	13.78	13.65	13.70	6,016,151	-0.04(-0.29%)
Oct 17, 2018	13.79	13.85	13.72	13.74	7,073,997	-0.04(-0.29%)
Oct 16, 2018	13.91	13.93	13.76	13.78	7,548,933	-0.02(-0.14%)
Oct 15, 2018	13.83	13.88	13.77	13.80	6,605,761	+0.06(+0.44%)
Oct 12, 2018	13.78	13.81	13.67	13.74	8,082,200	+0.07(+0.51%)
Oct 11, 2018	13.59	13.75	13.56	13.67	15,828,370	+0.22(+1.64%)
Oct 10, 2018	13.49	13.50	13.39	13.45	8,632,798	-0.08(-0.59%)
Oct 09, 2018	13.48	13.55	13.40	13.53	6,389,778	+0.00(+0.00%)
Oct 08, 2018	13.46	13.53	13.40	13.53	9,289,195	-0.22(-1.60%)
Oct 05, 2018	13.81	13.83	13.70	13.75	7,015,900	+0.04(+0.29%)
Oct 04, 2018	13.85	13.87	13.66	13.71	9,242,537	-0.07(-0.51%)
Oct 03, 2018	13.84	13.89	13.74	13.78	8,549,214	-0.01(-0.07%)
Oct 02, 2018	13.90	14.02	13.76	13.79	20,933,630	+0.17(+1.25%)