Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	16.22	16.28	15.90	15.99	13,633,424	-0.31(-1.90%)
Apr 28, 2017	16.31	16.39	16.25	16.30	7,524,077	-0.07(-0.43%)
Apr 27, 2017	16.49	16.49	16.35	16.37	9,604,252	-0.20(-1.21%)
Apr 26, 2017	16.57	16.60	16.40	16.57	9,667,800	-0.11(-0.66%)
Apr 25, 2017	16.74	16.80	16.62	16.68	8,457,961	-0.30(-1.77%)
Apr 24, 2017	16.84	16.99	16.79	16.98	6,883,252	-0.04(-0.24%)
Apr 21, 2017	16.97	17.02	16.86	17.02	10,720,592	-0.04(-0.23%)
Apr 20, 2017	17.11	17.19	16.92	17.06	10,705,892	-0.12(-0.70%)
Apr 19, 2017	17.27	17.29	17.14	17.18	7,431,135	-0.16(-0.92%)
Apr 18, 2017	17.42	17.44	17.11	17.34	11,434,006	-0.09(-0.52%)
Apr 17, 2017	17.53	17.58	17.38	17.43	5,066,057	-0.10(-0.57%)
Apr 13, 2017	17.57	17.59	17.43	17.53	8,297,375	+0.07(+0.40%)
Apr 12, 2017	17.37	17.47	17.28	17.46	6,479,180	+0.15(+0.87%)
Apr 11, 2017	17.10	17.35	17.09	17.31	7,556,069	+0.31(+1.82%)
Apr 10, 2017	16.93	17.03	16.80	17.00	5,560,339	-0.03(-0.18%)
Apr 07, 2017	17.40	17.42	16.91	17.03	10,875,982	-0.23(-1.33%)
Apr 06, 2017	17.22	17.31	17.19	17.26	3,934,648	-0.06(-0.35%)
Apr 05, 2017	17.23	17.34	17.17	17.32	5,675,893	-0.01(-0.06%)
Apr 04, 2017	17.33	17.39	17.23	17.33	4,372,133	+0.09(+0.52%)
Apr 03, 2017	17.21	17.30	17.20	17.24	4,050,383	-0.01(-0.06%)
Mar 31, 2017	17.23	17.30	17.20	17.25	4,732,311	+0.10(+0.58%)
Mar 30, 2017	17.18	17.33	17.14	17.15	5,998,973	-0.10(-0.58%)
Mar 29, 2017	17.14	17.28	17.13	17.25	4,463,999	+0.07(+0.41%)
Mar 28, 2017	17.20	17.27	17.11	17.18	7,428,327	+0.03(+0.17%)
Mar 27, 2017	17.11	17.17	17.05	17.15	9,628,233	+0.34(+2.02%)
Mar 24, 2017	16.71	16.84	16.69	16.81	5,578,051	+0.14(+0.84%)
Mar 23, 2017	16.73	16.75	16.62	16.67	3,976,919	+0.05(+0.30%)
Mar 22, 2017	16.61	16.66	16.56	16.62	3,135,708	+0.01(+0.06%)
Mar 21, 2017	16.60	16.68	16.57	16.61	5,531,193	+0.10(+0.62%)
Mar 20, 2017	16.49	16.53	16.44	16.51	2,600,410	+0.04(+0.22%)
Mar 17, 2017	16.41	16.50	16.40	16.47	3,079,646	+0.07(+0.43%)
Mar 16, 2017	16.43	16.57	16.34	16.40	5,720,659	-0.03(-0.18%)
Mar 15, 2017	16.03	16.45	15.97	16.43	9,715,449	+0.44(+2.75%)
Mar 14, 2017	16.05	16.12	15.97	15.99	4,760,147	-0.08(-0.50%)
Mar 13, 2017	16.08	16.13	16.06	16.07	4,252,908	-0.08(-0.50%)
Mar 10, 2017	16.07	16.16	16.00	16.15	6,809,216	+0.09(+0.56%)
Mar 09, 2017	16.32	16.34	16.04	16.06	8,470,000	-0.26(-1.59%)
Mar 08, 2017	16.41	16.44	16.31	16.32	6,855,700	-0.23(-1.39%)
Mar 07, 2017	16.63	16.69	16.55	16.55	6,594,986	-0.28(-1.66%)
Mar 06, 2017	16.93	16.93	16.77	16.83	5,616,928	-0.15(-0.88%)
Mar 03, 2017	16.81	17.04	16.73	16.98	8,780,338	+0.18(+1.07%)
Mar 02, 2017	17.34	17.40	16.75	16.80	15,846,675	-0.64(-3.67%)
Mar 01, 2017	17.34	17.49	17.33	17.44	6,244,736	+0.07(+0.40%)
Feb 28, 2017	17.42	17.50	17.34	17.37	6,976,784	+0.10(+0.58%)
Feb 27, 2017	17.41	17.53	17.27	17.27	8,483,205	-0.13(-0.75%)
Feb 24, 2017	17.37	17.45	17.29	17.40	8,025,935	+0.16(+0.93%)
Feb 23, 2017	17.23	17.27	17.11	17.24	4,873,926	+0.13(+0.76%)
Feb 22, 2017	17.06	17.11	16.98	17.11	4,656,723	+0.08(+0.47%)
Feb 21, 2017	16.96	17.14	16.90	17.03	4,798,064	-0.03(-0.18%)
Feb 17, 2017		17.06	17.06	17.06	0	-0.09(-0.52%)
Feb 16, 2017	17.11	17.19	17.08	17.15	4,991,230	+0.11(+0.65%)
Feb 15, 2017	16.91	17.05	16.89	17.04	4,080,809	+0.03(+0.18%)
Feb 14, 2017	17.11	17.12	16.81	17.01	8,063,790	+0.12(+0.71%)
Feb 13, 2017	16.96	16.98	16.83	16.89	5,947,433	-0.13(-0.76%)
Feb 10, 2017	16.75	17.06	16.75	17.02	8,820,767	+0.27(+1.61%)
Feb 09, 2017	16.84	16.92	16.69	16.75	4,809,001	-0.09(-0.53%)
Feb 08, 2017	16.88	16.94	16.76	16.84	4,533,625	+0.05(+0.30%)
Feb 07, 2017	16.76	16.87	16.75	16.79	4,525,039	-0.03(-0.18%)
Feb 06, 2017	16.71	16.83	16.66	16.82	6,721,365	+0.25(+1.51%)
Feb 03, 2017	16.49	16.63	16.47	16.57	5,402,462	+0.01(+0.06%)
Feb 02, 2017	16.73	16.76	16.50	16.56	5,404,439	-0.05(-0.30%)
Feb 01, 2017	16.54	16.72	16.45	16.61	7,604,881	-0.02(-0.12%)
Jan 31, 2017	16.56	16.69	16.50	16.63	11,064,358	+0.40(+2.46%)
Jan 30, 2017	16.28	16.37	16.18	16.23	6,467,190	+0.01(+0.06%)
Jan 27, 2017	15.90	16.35	15.86	16.22	8,214,085	+0.29(+1.82%)
Jan 26, 2017	15.94	16.02	15.84	15.93	5,937,672	-0.17(-1.06%)
Jan 25, 2017	15.96	16.13	15.91	16.10	8,318,381	-0.12(-0.74%)
Jan 24, 2017	16.28	16.39	16.14	16.22	7,346,384	-0.07(-0.43%)
Jan 23, 2017	16.23	16.31	16.18	16.29	4,205,399	+0.10(+0.62%)
Jan 20, 2017	16.12	16.27	16.02	16.19	8,462,434	+0.07(+0.43%)
Jan 19, 2017	15.95	16.17	15.87	16.12	7,696,553	-0.07(-0.43%)
Jan 18, 2017	16.28	16.43	16.15	16.19	8,196,971	-0.09(-0.55%)
Jan 17, 2017	16.21	16.32	16.17	16.28	7,881,675	+0.34(+2.13%)
Jan 13, 2017		15.94	15.94	15.94	0	+0.03(+0.19%)
Jan 12, 2017	15.98	16.07	15.86	15.91	6,089,304	+0.04(+0.25%)
Jan 11, 2017	15.77	16.00	15.67	15.87	7,948,140	-0.04(-0.25%)
Jan 10, 2017	15.80	16.03	15.80	15.91	7,861,906	+0.21(+1.34%)
Jan 09, 2017	15.69	15.83	15.65	15.70	7,288,880	+0.06(+0.38%)
Jan 06, 2017	15.57	15.70	15.55	15.64	6,097,948	-0.12(-0.76%)
Jan 05, 2017	15.73	15.85	15.66	15.76	7,783,263	+0.18(+1.16%)
Jan 04, 2017	15.58	15.66	15.49	15.58	6,140,014	+0.14(+0.91%)
Jan 03, 2017	15.25	15.64	15.19	15.44	11,027,024	+0.33(+2.18%)
Dec 30, 2016		15.11	15.11	15.11	0	-0.21(-1.37%)
Dec 29, 2016	15.21	15.40	15.17	15.32	8,174,245	+0.12(+0.79%)
Dec 28, 2016	15.08	15.22	15.04	15.20	5,797,857	+0.07(+0.46%)
Dec 27, 2016	14.99	15.15	14.97	15.13	5,557,986	+0.22(+1.48%)
Dec 23, 2016		14.91	14.91	14.91	0	-0.07(-0.47%)
Dec 22, 2016	15.05	15.20	14.95	14.98	7,319,159	-0.14(-0.93%)
Dec 21, 2016	15.26	15.30	15.07	15.12	6,044,985	-0.12(-0.79%)
Dec 20, 2016	14.87	15.26	14.85	15.24	10,728,531	+0.07(+0.46%)
Dec 19, 2016	15.24	15.26	15.09	15.17	6,793,411	-0.10(-0.65%)
Dec 16, 2016	15.22	15.42	15.12	15.27	8,583,320	+0.09(+0.59%)
Dec 15, 2016	15.25	15.30	15.06	15.18	22,105,676	-0.75(-4.71%)
Dec 14, 2016	16.24	16.33	15.87	15.93	15,823,465	-0.11(-0.69%)
Dec 13, 2016	16.18	16.24	15.90	16.04	8,205,085	-0.15(-0.93%)
Dec 12, 2016	16.24	16.29	16.16	16.19	7,345,734	+0.22(+1.38%)
Dec 09, 2016	16.15	16.18	15.92	15.97	7,902,282	-0.17(-1.05%)
Dec 08, 2016	16.14	16.20	16.08	16.14	5,835,180	-0.09(-0.55%)
Dec 07, 2016	16.17	16.34	16.16	16.23	10,074,422	+0.38(+2.40%)
Dec 06, 2016	15.86	16.01	15.83	15.85	4,646,188	-0.03(-0.19%)
Dec 05, 2016	15.75	16.00	15.67	15.88	7,196,762	+0.05(+0.32%)
Dec 02, 2016	15.70	15.94	15.68	15.83	8,086,278	+0.17(+1.09%)
Dec 01, 2016	15.51	15.82	15.45	15.66	8,477,519	+0.00(+0.00%)
Nov 30, 2016	15.78	15.81	15.57	15.66	8,660,409	-0.12(-0.76%)
Nov 29, 2016	15.59	15.87	15.58	15.78	4,755,755	+0.01(+0.06%)
Nov 28, 2016	15.72	15.84	15.63	15.77	6,829,805	+0.14(+0.90%)
Nov 25, 2016	15.70	15.72	15.60	15.63	4,894,601	+0.11(+0.71%)
Nov 23, 2016		15.52	15.52	15.52	0	-0.28(-1.77%)
Nov 22, 2016	15.88	15.90	15.69	15.80	6,668,931	+0.08(+0.51%)
Nov 21, 2016	15.76	15.86	15.67	15.72	8,406,387	-0.01(-0.06%)
Nov 18, 2016	15.78	15.85	15.60	15.73	9,995,812	-0.11(-0.69%)
Nov 17, 2016	16.11	16.17	15.73	15.84	20,967,616	-0.25(-1.55%)
Nov 16, 2016	16.20	16.21	16.00	16.09	7,006,682	-0.10(-0.62%)
Nov 15, 2016	16.04	16.26	16.01	16.19	10,303,829	+0.19(+1.19%)
Nov 14, 2016	16.19	16.23	15.78	16.00	28,802,280	-0.47(-2.85%)
Nov 11, 2016	17.49	17.50	16.31	16.47	50,069,540	-1.09(-6.21%)
Nov 10, 2016	17.65	17.80	17.48	17.56	17,502,758	+0.11(+0.63%)
Nov 09, 2016	17.86	17.87	17.40	17.45	16,732,846	+0.05(+0.29%)
Nov 08, 2016	17.37	17.78	17.34	17.40	11,207,859	+0.11(+0.64%)
Nov 07, 2016	17.31	17.32	17.09	17.29	7,073,385	-0.17(-0.97%)
Nov 04, 2016	17.47	17.54	17.40	17.46	5,672,587	+0.04(+0.23%)
Nov 03, 2016	17.26	17.50	17.24	17.42	7,919,336	-0.14(-0.80%)
Nov 02, 2016	17.62	17.79	17.55	17.56	10,934,882	+0.15(+0.86%)
Nov 01, 2016	17.37	17.55	17.32	17.41	12,897,598	+0.44(+2.59%)
Oct 31, 2016	16.94	17.00	16.87	16.97	6,051,008	+0.10(+0.59%)
Oct 28, 2016	16.82	17.00	16.73	16.87	9,811,517	+0.14(+0.84%)
Oct 27, 2016	16.75	16.77	16.68	16.73	4,059,198	+0.02(+0.12%)
Oct 26, 2016	16.81	16.87	16.68	16.71	5,796,852	-0.15(-0.89%)
Oct 25, 2016	16.80	16.92	16.77	16.86	6,573,346	+0.16(+0.96%)
Oct 24, 2016	16.96	16.98	16.64	16.70	5,793,465	+0.05(+0.30%)
Oct 21, 2016	16.65	16.66	16.57	16.65	4,149,541	+0.01(+0.06%)
Oct 20, 2016	16.80	16.83	16.56	16.64	7,037,627	-0.15(-0.89%)
Oct 19, 2016	16.80	16.84	16.68	16.79	8,593,587	+0.07(+0.42%)
Oct 18, 2016	16.69	16.80	16.62	16.72	8,172,935	+0.15(+0.91%)
Oct 17, 2016	16.54	16.60	16.50	16.57	3,553,924	+0.01(+0.06%)
Oct 14, 2016	16.56	16.69	16.48	16.56	8,324,422	-0.05(-0.30%)
Oct 13, 2016	16.60	16.66	16.54	16.61	6,259,082	-0.04(-0.24%)
Oct 12, 2016	16.60	16.71	16.53	16.65	6,304,093	+0.09(+0.54%)
Oct 11, 2016	16.70	16.73	16.56	16.56	7,211,883	-0.17(-1.02%)
Oct 10, 2016	16.60	16.83	16.70	16.73	8,437,629	+0.13(+0.78%)
Oct 07, 2016	16.70	16.74	16.23	16.60	20,243,072	+0.16(+0.97%)
Oct 06, 2016	16.51	16.56	16.24	16.44	18,470,032	-0.41(-2.43%)
Oct 05, 2016	17.00	17.01	16.66	16.85	18,164,504	-0.09(-0.53%)
Oct 04, 2016	17.58	17.58	16.82	16.94	27,958,120	-0.93(-5.20%)
Oct 03, 2016	18.10	18.11	17.76	17.87	18,039,682	-0.33(-1.81%)
Sep 30, 2016	18.65	18.67	18.13	18.20	11,579,988	+0.09(+0.50%)
Sep 29, 2016	18.14	18.24	18.05	18.11	5,775,815	-0.10(-0.55%)
Sep 28, 2016	18.09	18.24	17.96	18.21	6,986,302	+0.04(+0.22%)
Sep 27, 2016	18.25	18.30	18.01	18.17	7,776,509	-0.24(-1.30%)
Sep 26, 2016	18.64	18.67	18.37	18.41	6,701,008	-0.27(-1.45%)
Sep 23, 2016	18.81	18.85	18.59	18.68	6,948,759	-0.22(-1.16%)
Sep 22, 2016	18.98	19.05	18.85	18.90	9,240,034	+0.05(+0.27%)
Sep 21, 2016	18.61	18.87	18.54	18.85	17,274,258	+0.58(+3.17%)
Sep 20, 2016	18.15	18.30	18.11	18.27	3,052,553	+0.07(+0.38%)
Sep 19, 2016	18.27	18.32	18.18	18.20	5,494,228	+0.34(+1.90%)
Sep 16, 2016	17.77	17.88	17.74	17.86	8,058,825	-0.18(-1.00%)
Sep 15, 2016	18.02	18.16	17.87	18.04	8,199,673	+0.02(+0.11%)
Sep 14, 2016	18.05	18.14	18.00	18.02	4,761,976	+0.09(+0.50%)
Sep 13, 2016	18.09	18.11	17.84	17.93	8,802,051	-0.24(-1.32%)
Sep 12, 2016	17.92	18.22	17.85	18.17	11,559,712	+0.06(+0.33%)
Sep 09, 2016	18.49	18.50	18.10	18.11	12,606,574	-0.51(-2.74%)
Sep 08, 2016	18.78	18.87	18.57	18.62	8,351,138	-0.16(-0.85%)
Sep 07, 2016	18.98	18.99	18.73	18.78	7,417,570	-0.27(-1.42%)
Sep 06, 2016	18.66	19.12	18.63	19.05	15,729,460	+0.61(+3.31%)
Sep 02, 2016	18.26	18.44	18.44	18.44	11,996,400	+0.50(+2.79%)
Sep 01, 2016	17.74	17.99	17.69	17.94	11,185,228	+0.22(+1.24%)
Aug 31, 2016	17.70	17.80	17.69	17.72	4,346,259	+0.05(+0.28%)
Aug 30, 2016	17.80	17.86	17.64	17.67	10,113,451	-0.23(-1.28%)
Aug 29, 2016	17.68	17.93	17.66	17.90	6,198,842	+0.18(+1.02%)
Aug 26, 2016	17.80	18.12	17.62	17.72	16,056,767	+0.09(+0.51%)
Aug 25, 2016	17.61	17.70	17.60	17.63	6,660,932	+0.01(+0.06%)
Aug 24, 2016	17.77	17.78	17.60	17.62	11,818,105	-0.31(-1.73%)
Aug 23, 2016	18.05	18.10	17.91	17.93	8,260,914	-0.04(-0.22%)
Aug 22, 2016	18.01	18.03	17.90	17.97	12,278,880	-0.38(-2.07%)
Aug 19, 2016	18.40	18.48	18.33	18.35	11,493,367	-0.42(-2.24%)
Aug 18, 2016	18.79	18.85	18.70	18.77	6,256,898	+0.09(+0.48%)
Aug 17, 2016	18.72	18.82	18.41	18.68	14,614,074	-0.14(-0.74%)
Aug 16, 2016	18.77	18.95	18.73	18.82	9,690,771	-0.01(-0.05%)
Aug 15, 2016	18.77	18.89	18.76	18.83	4,448,341	+0.11(+0.59%)
Aug 12, 2016	19.15	19.19	18.68	18.72	9,836,783	-0.24(-1.27%)
Aug 11, 2016	19.16	19.26	18.95	18.96	8,105,140	-0.20(-1.04%)
Aug 10, 2016	19.29	19.32	19.13	19.16	8,651,045	+0.29(+1.54%)
Aug 09, 2016	18.85	18.89	18.78	18.87	4,752,491	+0.13(+0.69%)
Aug 08, 2016	18.76	18.88	18.73	18.74	6,084,219	+0.03(+0.16%)
Aug 05, 2016	18.93	18.93	18.71	18.71	15,087,843	-0.64(-3.31%)
Aug 04, 2016	19.28	19.45	19.27	19.35	5,468,141	-0.03(-0.15%)
Aug 03, 2016	19.52	19.52	19.35	19.38	7,128,355	-0.22(-1.12%)
Aug 02, 2016	19.65	19.71	19.56	19.60	9,387,541	+0.17(+0.87%)