Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.69	16.90	16.68	16.82	17,223,300	+0.14(+0.84%)
Jan 30, 2020	16.73	16.85	16.59	16.68	22,660,842	+0.27(+1.65%)
Jan 29, 2020	16.28	16.43	16.27	16.41	9,592,288	+0.09(+0.55%)
Jan 28, 2020	16.58	16.60	16.28	16.32	27,570,400	-0.57(-3.37%)
Jan 27, 2020	17.04	17.06	16.84	16.89	11,879,666	-0.02(-0.12%)
Jan 24, 2020	16.69	16.95	16.68	16.91	16,075,000	+0.30(+1.81%)
Jan 23, 2020	16.58	16.69	16.56	16.61	10,791,382	-0.05(-0.30%)
Jan 22, 2020	16.71	16.75	16.62	16.66	7,369,905	+0.02(+0.12%)
Jan 21, 2020	16.50	16.71	16.46	16.64	13,638,269	-0.18(-1.07%)
Jan 17, 2020	16.83	16.89	16.74	16.82	12,339,200	+0.05(+0.30%)
Jan 16, 2020	16.78	16.83	16.72	16.77	8,372,809	-0.04(-0.24%)
Jan 15, 2020	16.73	16.85	16.70	16.81	10,906,448	+0.19(+1.14%)
Jan 14, 2020	16.60	16.68	16.54	16.62	12,168,619	-0.16(-0.95%)
Jan 13, 2020	16.84	16.85	16.73	16.78	10,629,191	-0.11(-0.65%)
Jan 10, 2020	16.80	16.96	16.78	16.89	9,406,600	+0.17(+1.02%)
Jan 09, 2020	16.72	16.76	16.62	16.72	14,782,916	-0.21(-1.24%)
Jan 08, 2020	17.16	17.19	16.86	16.93	29,922,384	-0.24(-1.40%)
Jan 07, 2020	16.98	17.21	16.93	17.17	15,410,827	+0.23(+1.36%)
Jan 06, 2020	17.17	17.18	16.82	16.94	18,059,196	+0.10(+0.59%)
Jan 03, 2020	16.92	16.95	16.80	16.84	13,528,800	+0.03(+0.18%)
Jan 02, 2020	16.84	16.90	16.75	16.81	13,485,112	+0.13(+0.78%)
Dec 31, 2019	16.77	16.81	16.64	16.68	11,184,500	-0.06(-0.36%)
Dec 30, 2019	16.70	16.78	16.67	16.74	10,850,429	+0.16(+0.97%)
Dec 27, 2019	16.70	16.79	16.57	16.58	12,694,900	-0.15(-0.90%)
Dec 26, 2019	16.78	16.86	16.58	16.73	16,455,014	+0.15(+0.90%)
Dec 24, 2019	16.46	16.61	16.45	16.58	11,735,200	+0.30(+1.84%)
Dec 23, 2019	16.16	16.30	16.16	16.28	12,807,223	+0.24(+1.50%)
Dec 20, 2019	16.07	16.12	15.96	16.04	11,683,200	+0.10(+0.63%)
Dec 19, 2019	15.87	16.00	15.84	15.94	8,032,405	+0.04(+0.25%)
Dec 18, 2019	15.82	15.90	15.82	15.90	4,447,363	+0.02(+0.13%)
Dec 17, 2019	15.90	15.93	15.84	15.88	5,861,107	-0.03(-0.19%)
Dec 16, 2019	15.89	15.95	15.85	15.91	9,578,660	+0.07(+0.44%)
Dec 13, 2019	15.78	15.86	15.74	15.84	11,152,400	-0.01(-0.06%)
Dec 12, 2019	15.96	15.96	15.66	15.85	15,769,512	+0.10(+0.63%)
Dec 11, 2019	15.59	15.85	15.56	15.75	12,812,488	+0.18(+1.16%)
Dec 10, 2019	15.59	15.62	15.52	15.57	5,864,320	+0.07(+0.45%)
Dec 09, 2019	15.50	15.54	15.48	15.50	6,661,218	+0.02(+0.13%)
Dec 06, 2019	15.61	15.61	15.44	15.48	19,256,500	-0.37(-2.33%)
Dec 05, 2019	15.74	15.90	15.74	15.85	9,086,902	+0.09(+0.57%)
Dec 04, 2019	15.95	15.95	15.70	15.76	15,133,717	-0.29(-1.81%)
Dec 03, 2019	16.02	16.08	16.00	16.05	13,108,516	+0.25(+1.58%)
Dec 02, 2019	15.80	15.87	15.77	15.80	9,176,434	-0.12(-0.75%)
Nov 29, 2019	15.79	15.93	15.76	15.92	6,371,700	+0.08(+0.51%)
Nov 27, 2019	15.85	15.90	15.82	15.84	14,430,000	-0.15(-0.94%)
Nov 26, 2019	15.82	15.99	15.72	15.99	11,241,884	+0.20(+1.27%)
Nov 25, 2019	15.81	15.89	15.77	15.79	8,820,859	-0.11(-0.69%)
Nov 22, 2019	15.98	16.01	15.88	15.90	7,819,100	-0.09(-0.56%)
Nov 21, 2019	16.00	16.06	15.94	15.99	8,195,354	-0.05(-0.31%)
Nov 20, 2019	15.97	16.05	15.92	16.04	11,728,309	+0.02(+0.12%)
Nov 19, 2019	15.88	16.06	15.87	16.02	8,923,987	+0.10(+0.63%)
Nov 18, 2019	15.88	15.94	15.84	15.92	7,973,098	+0.07(+0.44%)
Nov 15, 2019	15.81	15.90	15.79	15.85	9,715,000	-0.05(-0.31%)
Nov 14, 2019	15.87	15.97	15.77	15.90	9,138,170	+0.07(+0.44%)
Nov 13, 2019	15.82	15.90	15.76	15.83	12,094,643	+0.11(+0.70%)
Nov 12, 2019	15.69	15.73	15.55	15.72	13,801,260	-0.03(-0.19%)
Nov 11, 2019	15.74	15.80	15.57	15.75	14,980,606	+0.05(+0.32%)
Nov 08, 2019	15.77	15.88	15.70	15.70	20,154,800	-0.30(-1.88%)
Nov 07, 2019	16.44	16.46	15.84	16.00	31,690,852	-0.47(-2.85%)
Nov 06, 2019	16.43	16.50	16.39	16.47	11,224,212	+0.03(+0.18%)
Nov 05, 2019	16.59	16.63	16.39	16.44	22,618,922	-0.41(-2.43%)
Nov 04, 2019	16.94	16.97	16.79	16.85	12,989,992	-0.07(-0.41%)
Nov 01, 2019	16.86	16.93	16.82	16.92	13,063,101	+0.00(+0.00%)
Oct 31, 2019	16.86	17.00	16.81	16.92	15,534,681	+0.19(+1.14%)
Oct 30, 2019	16.68	16.73	16.44	16.73	15,562,908	+0.08(+0.48%)
Oct 29, 2019	16.53	16.74	16.50	16.65	13,722,109	-0.03(-0.18%)
Oct 28, 2019	16.80	16.81	16.62	16.68	13,872,786	-0.21(-1.24%)
Oct 25, 2019	17.08	17.11	16.68	16.89	25,824,800	+0.24(+1.44%)
Oct 24, 2019	16.61	16.69	16.57	16.65	14,948,295	+0.26(+1.59%)
Oct 23, 2019	16.43	16.47	16.38	16.39	8,539,716	+0.02(+0.12%)
Oct 22, 2019	16.40	16.46	16.29	16.37	12,072,585	-0.04(-0.24%)
Oct 21, 2019	16.65	16.68	16.38	16.41	17,782,564	+0.00(+0.00%)
Oct 18, 2019	16.38	16.45	16.35	16.41	15,862,000	+0.01(+0.06%)
Oct 17, 2019	16.40	16.50	16.36	16.40	14,243,839	+0.14(+0.86%)
Oct 16, 2019	16.25	16.29	16.15	16.26	15,308,336	-0.01(-0.06%)
Oct 15, 2019	16.39	16.39	16.21	16.27	19,756,940	-0.22(-1.33%)
Oct 14, 2019	16.43	16.55	16.40	16.49	10,409,955	+0.12(+0.73%)
Oct 11, 2019	16.38	16.42	16.21	16.37	28,144,100	+0.00(+0.00%)
Oct 10, 2019	16.47	16.49	16.29	16.37	15,081,811	-0.23(-1.39%)
Oct 09, 2019	16.68	16.68	16.54	16.60	15,495,273	-0.01(-0.06%)
Oct 08, 2019	16.60	16.66	16.49	16.61	19,955,984	+0.31(+1.90%)
Oct 07, 2019	16.38	16.46	16.28	16.30	8,409,866	-0.11(-0.67%)
Oct 04, 2019	16.30	16.46	16.25	16.41	17,226,300	-0.02(-0.12%)
Oct 03, 2019	16.38	16.65	16.37	16.43	24,525,236	+0.00(+0.00%)
Oct 02, 2019	16.33	16.54	16.27	16.43	21,347,922	+0.28(+1.73%)
Oct 01, 2019	15.96	16.21	15.91	16.15	23,348,278	+0.23(+1.44%)
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%)