0-5 Year High Yield Corp Bond Pimco ETF (NY: HYS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	77.85	77.87	77.77	77.80	61,476	-0.08(-0.10%)
Nov 27, 2019	77.81	77.88	77.55	77.88	222,914	+0.06(+0.07%)
Nov 26, 2019	77.71	77.82	77.71	77.82	420,512	+0.12(+0.15%)
Nov 25, 2019	77.63	77.77	77.63	77.71	769,452	+0.11(+0.14%)
Nov 22, 2019	77.53	77.65	77.44	77.60	65,921	+0.18(+0.23%)
Nov 21, 2019	77.49	77.49	77.35	77.41	146,249	-0.07(-0.09%)
Nov 20, 2019	77.55	77.59	77.41	77.49	272,820	-0.10(-0.13%)
Nov 19, 2019	77.67	77.71	77.55	77.59	82,828	-0.16(-0.20%)
Nov 18, 2019	77.77	77.92	77.75	77.75	1,114,360	-0.10(-0.13%)
Nov 15, 2019	77.75	77.86	77.75	77.85	117,109	+0.18(+0.23%)
Nov 14, 2019	77.68	77.75	77.65	77.67	119,450	-0.07(-0.09%)
Nov 13, 2019	77.72	77.83	77.72	77.74	176,699	-0.14(-0.18%)
Nov 12, 2019	77.90	77.93	77.85	77.88	183,710	+0.05(+0.06%)
Nov 11, 2019	77.94	77.94	77.83	77.83	115,498	-0.13(-0.17%)
Nov 08, 2019	77.96	78.01	77.86	77.97	378,510	-0.04(-0.05%)
Nov 07, 2019	78.12	78.12	77.98	78.01	407,561	-0.02(-0.03%)
Nov 06, 2019	78.19	78.19	78.03	78.03	564,409	-0.11(-0.14%)
Nov 05, 2019	78.21	78.22	78.06	78.14	215,326	-0.10(-0.13%)
Nov 04, 2019	78.02	78.28	78.02	78.24	1,534,744	+0.31(+0.39%)
Nov 01, 2019	77.95	78.10	77.79	77.93	167,789	+0.24(+0.31%)
Oct 31, 2019	77.96	78.00	77.67	77.69	702,530	-0.31(-0.39%)
Oct 30, 2019	78.11	78.11	77.91	78.00	241,218	+0.02(+0.03%)
Oct 29, 2019	78.09	78.16	77.97	77.97	438,584	-0.20(-0.26%)
Oct 28, 2019	78.22	78.31	78.09	78.18	332,200	+0.02(+0.02%)
Oct 25, 2019	78.06	78.22	78.06	78.16	103,162	+0.08(+0.10%)
Oct 24, 2019	78.09	78.21	78.01	78.08	99,233	+0.02(+0.02%)
Oct 23, 2019	77.98	78.10	77.98	78.07	248,230	+0.01(+0.01%)
Oct 22, 2019	78.07	78.07	77.97	78.06	426,220	+0.05(+0.07%)
Oct 21, 2019	78.04	78.11	78.00	78.00	60,312	-0.06(-0.08%)
Oct 18, 2019	77.91	78.12	77.91	78.07	129,814	-0.01(-0.01%)
Oct 17, 2019	78.06	78.07	77.99	78.07	220,402	+0.13(+0.17%)
Oct 16, 2019	78.06	78.06	77.94	77.94	242,868	-0.06(-0.08%)
Oct 15, 2019	77.86	78.06	77.86	78.00	340,528	+0.11(+0.14%)
Oct 14, 2019	77.84	77.95	77.79	77.89	245,625	+0.06(+0.08%)
Oct 11, 2019	77.70	77.89	77.70	77.83	285,769	+0.17(+0.22%)
Oct 10, 2019	77.62	77.71	77.58	77.66	254,528	+0.21(+0.27%)
Oct 09, 2019	77.64	77.64	77.45	77.45	513,996	+0.09(+0.11%)
Oct 08, 2019	77.66	77.66	77.34	77.36	149,106	-0.31(-0.39%)
Oct 07, 2019	77.70	77.75	77.60	77.67	550,456	+0.04(+0.05%)
Oct 04, 2019	77.62	77.71	77.57	77.63	368,529	-0.02(-0.02%)
Oct 03, 2019	77.71	77.71	77.34	77.64	228,780	+0.09(+0.11%)
Oct 02, 2019	77.81	77.82	77.54	77.56	124,202	-0.24(-0.31%)
Oct 01, 2019	77.88	77.95	77.76	77.80	260,943	-0.13(-0.17%)
Sep 30, 2019	78.00	78.00	77.88	77.93	181,940	+0.06(+0.08%)
Sep 27, 2019	78.05	78.06	77.85	77.87	466,199	-0.20(-0.25%)
Sep 26, 2019	78.11	78.11	77.93	78.07	478,942	+0.02(+0.02%)
Sep 25, 2019	78.18	78.18	78.00	78.05	370,449	-0.17(-0.22%)
Sep 24, 2019	78.53	78.53	78.18	78.22	268,791	-0.19(-0.24%)
Sep 23, 2019	78.36	78.50	78.36	78.41	156,518	-0.02(-0.02%)
Sep 20, 2019	78.37	78.46	78.31	78.43	167,432	+0.14(+0.18%)
Sep 19, 2019	78.32	78.42	78.24	78.29	210,811	-0.10(-0.13%)
Sep 18, 2019	78.31	78.39	78.13	78.39	235,544	+0.01(+0.01%)
Sep 17, 2019	78.35	78.39	78.26	78.38	553,236	+0.00(+0.00%)
Sep 16, 2019	78.21	78.44	78.21	78.38	394,436	+0.23(+0.30%)
Sep 13, 2019	78.14	78.39	78.11	78.14	2,622,980	+0.05(+0.06%)
Sep 12, 2019	78.14	78.18	78.04	78.10	61,094	-0.07(-0.09%)
Sep 11, 2019	78.07	78.18	77.99	78.17	127,371	+0.05(+0.07%)
Sep 10, 2019	78.07	78.15	77.99	78.11	176,218	+0.06(+0.08%)
Sep 09, 2019	77.98	78.08	77.86	78.05	297,958	+0.08(+0.10%)
Sep 06, 2019	77.91	78.02	77.84	77.97	90,756	+0.15(+0.19%)
Sep 05, 2019	77.73	77.93	77.73	77.82	206,615	+0.20(+0.26%)
Sep 04, 2019	77.79	77.79	77.55	77.62	142,332	+0.07(+0.09%)
Sep 03, 2019	77.63	77.94	77.52	77.55	286,763	-0.09(-0.12%)
Aug 30, 2019	77.96	77.96	77.61	77.64	405,255	-0.15(-0.19%)
Aug 29, 2019	77.81	77.88	77.74	77.79	212,449	+0.05(+0.06%)
Aug 28, 2019	77.40	77.75	77.40	77.75	627,944	+0.33(+0.43%)
Aug 27, 2019	77.50	77.64	77.35	77.41	192,252	-0.03(-0.04%)
Aug 26, 2019	77.46	77.53	77.31	77.44	406,625	+0.23(+0.29%)
Aug 23, 2019	77.51	77.68	77.22	77.22	403,583	-0.44(-0.57%)
Aug 22, 2019	77.46	77.66	77.39	77.66	552,993	+0.24(+0.31%)
Aug 21, 2019	77.36	77.45	77.31	77.42	204,969	+0.26(+0.33%)
Aug 20, 2019	77.26	77.32	77.15	77.16	295,890	-0.09(-0.11%)
Aug 19, 2019	77.12	77.26	77.10	77.25	414,330	+0.26(+0.34%)
Aug 16, 2019	76.77	76.99	76.77	76.98	357,797	+0.34(+0.45%)
Aug 15, 2019	76.64	76.77	76.52	76.64	465,210	+0.01(+0.01%)
Aug 14, 2019	76.84	76.85	76.55	76.63	371,594	-0.35(-0.45%)
Aug 13, 2019	76.86	77.17	76.76	76.98	594,396	+0.03(+0.04%)
Aug 12, 2019	76.94	77.05	76.85	76.95	170,401	-0.02(-0.03%)
Aug 09, 2019	77.09	77.19	76.98	76.98	472,391	-0.16(-0.21%)
Aug 08, 2019	76.91	77.21	76.91	77.14	226,857	+0.19(+0.24%)
Aug 07, 2019	76.72	76.95	76.65	76.95	224,959	-0.01(-0.01%)
Aug 06, 2019	77.05	77.15	76.77	76.96	283,170	+0.12(+0.15%)
Aug 05, 2019	77.02	77.02	76.62	76.84	364,791	-0.49(-0.63%)
Aug 02, 2019	77.39	77.41	77.22	77.33	294,906	-0.13(-0.17%)
Aug 01, 2019	77.39	77.71	77.38	77.47	208,142	+0.04(+0.05%)
Jul 31, 2019	77.53	77.72	77.25	77.43	226,784	-0.16(-0.21%)
Jul 30, 2019	77.50	77.62	77.47	77.59	196,328	+0.06(+0.08%)
Jul 29, 2019	77.67	77.68	77.52	77.53	412,695	-0.21(-0.27%)
Jul 26, 2019	77.53	77.74	77.53	77.74	162,476	+0.15(+0.20%)
Jul 25, 2019	77.72	77.72	77.56	77.58	218,744	-0.19(-0.25%)
Jul 24, 2019	77.67	77.80	77.64	77.78	306,689	+0.13(+0.17%)
Jul 23, 2019	77.60	77.70	77.49	77.64	154,491	+0.05(+0.06%)
Jul 22, 2019	77.40	77.60	77.40	77.60	320,024	+0.30(+0.39%)
Jul 19, 2019	77.45	77.45	77.30	77.30	182,107	-0.14(-0.18%)
Jul 18, 2019	77.38	77.50	77.31	77.43	124,155	+0.03(+0.04%)
Jul 17, 2019	77.54	77.55	77.40	77.40	49,167	-0.13(-0.17%)
Jul 16, 2019	77.71	77.71	77.48	77.54	227,596	-0.05(-0.06%)
Jul 15, 2019	77.57	77.68	77.54	77.58	94,733	-0.01(-0.01%)
Jul 12, 2019	77.54	77.61	77.50	77.59	105,260	+0.00(+0.00%)
Jul 11, 2019	77.72	77.72	77.54	77.59	219,270	-0.06(-0.08%)
Jul 10, 2019	77.60	77.72	77.58	77.65	138,198	+0.21(+0.27%)
Jul 09, 2019	77.52	77.58	77.44	77.44	570,573	-0.07(-0.09%)
Jul 08, 2019	77.71	77.71	77.51	77.51	274,674	-0.15(-0.20%)
Jul 05, 2019	77.70	77.74	77.57	77.67	52,953	-0.16(-0.21%)
Jul 03, 2019	77.67	77.84	77.67	77.83	37,583	+0.09(+0.12%)
Jul 02, 2019	77.70	77.74	77.53	77.74	165,180	+0.06(+0.08%)
Jul 01, 2019	77.74	77.81	77.50	77.67	484,837	+0.25(+0.32%)
Jun 28, 2019	77.47	77.57	77.42	77.43	312,247	+0.04(+0.05%)
Jun 27, 2019	77.37	77.50	77.35	77.39	120,464	+0.15(+0.19%)
Jun 26, 2019	77.45	77.45	77.20	77.24	120,289	-0.05(-0.06%)
Jun 25, 2019	77.48	77.52	77.28	77.29	202,932	-0.19(-0.24%)
Jun 24, 2019	77.59	77.60	77.47	77.47	198,782	-0.10(-0.13%)
Jun 21, 2019	77.54	77.62	77.53	77.57	57,573	-0.19(-0.24%)
Jun 20, 2019	77.57	77.80	77.57	77.76	96,716	+0.41(+0.53%)
Jun 19, 2019	77.08	77.35	77.03	77.35	258,328	+0.29(+0.37%)
Jun 18, 2019	77.00	77.13	76.95	77.06	148,837	+0.25(+0.33%)
Jun 17, 2019	76.89	76.94	76.77	76.81	747,728	-0.12(-0.15%)
Jun 14, 2019	76.90	76.97	76.85	76.93	104,774	+0.02(+0.02%)
Jun 13, 2019	76.82	76.94	76.82	76.91	207,267	+0.15(+0.20%)
Jun 12, 2019	76.94	76.94	76.76	76.76	303,427	-0.21(-0.27%)
Jun 11, 2019	77.03	77.08	76.86	76.96	255,131	+0.08(+0.10%)
Jun 10, 2019	76.89	76.95	76.83	76.89	672,992	+0.15(+0.19%)
Jun 07, 2019	76.77	76.90	76.69	76.74	365,282	+0.08(+0.11%)
Jun 06, 2019	76.67	76.71	76.47	76.66	74,551	+0.04(+0.05%)
Jun 05, 2019	76.40	76.70	76.40	76.62	294,250	+0.22(+0.29%)
Jun 04, 2019	76.01	76.39	75.85	76.39	572,254	+0.64(+0.84%)
Jun 03, 2019	76.08	76.08	75.74	75.75	2,822,979	-0.13(-0.17%)
May 31, 2019	76.12	76.17	75.85	75.88	163,187	-0.34(-0.44%)
May 30, 2019	76.28	76.36	76.22	76.22	214,264	+0.02(+0.02%)
May 29, 2019	76.29	76.38	76.18	76.21	199,676	-0.28(-0.36%)
May 28, 2019	76.54	76.58	76.38	76.48	578,797	+0.15(+0.19%)
May 24, 2019	76.57	76.57	76.31	76.34	400,219	-0.13(-0.17%)
May 23, 2019	76.48	76.51	76.35	76.47	248,388	-0.25(-0.33%)
May 22, 2019	76.63	76.74	76.59	76.72	234,191	+0.13(+0.17%)
May 21, 2019	76.69	76.71	76.58	76.59	191,514	+0.12(+0.15%)
May 20, 2019	76.64	76.64	76.46	76.48	655,308	-0.05(-0.07%)
May 17, 2019	76.48	76.70	76.48	76.53	224,920	-0.10(-0.13%)
May 16, 2019	76.46	76.65	76.46	76.63	387,460	+0.28(+0.36%)
May 15, 2019	76.28	76.44	76.23	76.35	242,572	+0.06(+0.08%)
May 14, 2019	76.28	76.50	76.28	76.29	357,474	+0.08(+0.11%)
May 13, 2019	76.38	76.55	76.21	76.21	263,443	-0.43(-0.56%)
May 10, 2019	76.51	76.78	76.36	76.64	280,922	+0.08(+0.10%)
May 09, 2019	76.54	76.59	76.31	76.56	168,496	-0.08(-0.11%)
May 08, 2019	76.55	76.71	76.54	76.64	192,897	+0.11(+0.14%)
May 07, 2019	76.85	76.85	76.51	76.54	610,170	-0.38(-0.50%)
May 06, 2019	76.71	76.97	76.71	76.92	1,661,205	+0.02(+0.02%)
May 03, 2019	76.82	76.91	76.81	76.91	392,275	+0.12(+0.16%)
May 02, 2019	76.74	76.81	76.64	76.78	244,597	+0.05(+0.07%)
May 01, 2019	76.96	77.07	76.71	76.73	556,138	-0.28(-0.36%)
Apr 30, 2019	76.94	77.01	76.93	77.01	501,925	+0.09(+0.12%)
Apr 29, 2019	76.97	77.04	76.89	76.91	929,385	-0.06(-0.08%)
Apr 26, 2019	76.88	76.98	76.81	76.97	508,091	+0.21(+0.27%)
Apr 25, 2019	76.84	76.84	76.73	76.77	334,266	-0.08(-0.10%)
Apr 24, 2019	76.86	76.90	76.80	76.84	319,212	+0.00(+0.00%)
Apr 23, 2019	76.70	76.88	76.70	76.84	201,276	+0.15(+0.20%)
Apr 22, 2019	76.65	76.79	76.65	76.69	161,784	+0.04(+0.05%)
Apr 18, 2019	76.75	76.75	76.59	76.65	161,778	-0.03(-0.04%)
Apr 17, 2019	76.76	76.81	76.66	76.68	316,027	-0.12(-0.16%)
Apr 16, 2019	76.80	76.90	76.75	76.81	113,620	+0.02(+0.03%)
Apr 15, 2019	76.80	76.86	76.78	76.78	570,557	-0.07(-0.09%)
Apr 12, 2019	76.78	76.85	76.73	76.85	454,862	+0.10(+0.13%)
Apr 11, 2019	76.69	76.75	76.66	76.75	151,055	+0.05(+0.07%)
Apr 10, 2019	76.58	76.70	76.58	76.70	164,154	+0.19(+0.25%)
Apr 09, 2019	76.51	76.55	76.48	76.51	368,190	-0.05(-0.07%)
Apr 08, 2019	76.48	76.57	76.48	76.56	131,630	+0.08(+0.10%)
Apr 05, 2019	76.38	76.51	76.38	76.49	170,933	+0.13(+0.17%)
Apr 04, 2019	76.33	76.39	76.31	76.36	129,060	+0.02(+0.02%)
Apr 03, 2019	76.39	76.45	76.31	76.34	350,434	+0.02(+0.03%)
Apr 02, 2019	76.37	76.37	76.25	76.32	1,029,385	-0.05(-0.07%)
Apr 01, 2019	76.39	76.47	76.36	76.37	1,529,123	+0.07(+0.09%)
Mar 29, 2019	76.17	76.32	76.17	76.30	355,710	+0.23(+0.30%)
Mar 28, 2019	76.02	76.09	76.02	76.07	295,749	+0.09(+0.12%)
Mar 27, 2019	75.97	76.10	75.85	75.98	355,289	+0.14(+0.19%)
Mar 26, 2019	75.85	76.00	75.79	75.84	647,877	+0.10(+0.13%)
Mar 25, 2019	75.78	75.81	75.68	75.74	419,366	-0.10(-0.13%)
Mar 22, 2019	76.05	76.05	75.74	75.84	467,584	-0.25(-0.33%)
Mar 21, 2019	75.92	76.09	75.89	76.09	144,626	+0.12(+0.16%)
Mar 20, 2019	75.81	76.09	75.65	75.97	95,065	+0.21(+0.27%)
Mar 19, 2019	75.81	75.86	75.72	75.76	364,018	+0.08(+0.10%)
Mar 18, 2019	75.71	75.78	75.65	75.69	223,946	+0.05(+0.06%)
Mar 15, 2019	75.69	75.81	75.62	75.64	426,748	-0.02(-0.03%)
Mar 14, 2019	75.64	75.69	75.58	75.66	272,158	-0.05(-0.06%)
Mar 13, 2019	75.51	75.72	75.51	75.71	588,362	+0.21(+0.28%)
Mar 12, 2019	75.43	75.60	75.40	75.49	179,273	+0.02(+0.03%)
Mar 11, 2019	75.19	75.49	75.15	75.47	541,765	+0.29(+0.38%)
Mar 08, 2019	75.09	75.19	75.02	75.18	403,769	-0.18(-0.23%)
Mar 07, 2019	75.41	75.44	75.22	75.36	297,612	-0.05(-0.07%)
Mar 06, 2019	75.62	75.62	75.40	75.41	639,224	-0.24(-0.32%)
Mar 05, 2019	75.62	75.71	75.49	75.65	1,418,647	+0.07(+0.09%)
Mar 04, 2019	75.65	75.73	75.46	75.59	166,836	-0.02(-0.02%)
Mar 01, 2019	75.67	75.72	75.59	75.60	607,426	-0.05(-0.07%)
Feb 28, 2019	75.56	75.65	75.56	75.65	556,827	+0.08(+0.11%)
Feb 27, 2019	75.64	75.72	75.56	75.57	680,733	-0.11(-0.15%)
Feb 26, 2019	75.62	75.69	75.56	75.69	427,380	+0.17(+0.22%)
Feb 25, 2019	75.56	75.65	75.50	75.52	115,369	+0.05(+0.07%)
Feb 22, 2019	75.44	75.52	75.36	75.47	92,416	+0.08(+0.11%)
Feb 21, 2019	75.40	75.48	75.33	75.38	234,028	-0.02(-0.02%)
Feb 20, 2019	75.36	75.41	75.28	75.40	106,527	+0.08(+0.11%)
Feb 19, 2019	75.20	75.34	75.18	75.31	142,062	+0.11(+0.15%)
Feb 15, 2019	75.13	75.22	75.12	75.20	158,994	+0.19(+0.25%)
Feb 14, 2019	74.98	75.09	74.91	75.01	317,582	+0.05(+0.06%)
Feb 13, 2019	75.15	75.18	74.96	74.96	643,932	-0.17(-0.22%)
Feb 12, 2019	74.90	75.14	74.90	75.13	544,896	+0.34(+0.46%)
Feb 11, 2019	74.87	74.87	74.69	74.79	613,456	+0.05(+0.06%)
Feb 08, 2019	74.74	74.80	74.58	74.74	199,599	-0.05(-0.06%)
Feb 07, 2019	74.88	74.88	74.66	74.79	216,313	-0.24(-0.31%)
Feb 06, 2019	75.05	75.15	74.99	75.03	153,554	-0.02(-0.03%)
Feb 05, 2019	74.93	75.12	74.80	75.05	117,438	+0.15(+0.20%)
Feb 04, 2019	74.72	74.97	74.65	74.90	1,384,574	+0.24(+0.33%)
Feb 01, 2019	74.62	74.77	74.49	74.65	153,061	+0.06(+0.08%)
Jan 31, 2019	74.56	74.77	74.56	74.59	208,105	+0.01(+0.01%)
Jan 30, 2019	74.28	74.69	74.21	74.59	206,903	+0.50(+0.67%)
Jan 29, 2019	74.20	74.22	73.97	74.09	293,806	-0.14(-0.19%)
Jan 28, 2019	74.11	74.25	74.02	74.23	235,180	+0.06(+0.08%)
Jan 25, 2019	74.27	74.27	74.15	74.17	128,824	+0.03(+0.04%)
Jan 24, 2019	74.09	74.15	73.95	74.14	108,760	+0.09(+0.12%)
Jan 23, 2019	74.05	74.15	73.84	74.05	222,631	+0.09(+0.12%)
Jan 22, 2019	74.24	74.24	73.95	73.96	402,438	-0.33(-0.45%)
Jan 18, 2019	74.27	74.41	74.22	74.29	215,280	+0.07(+0.09%)
Jan 17, 2019	74.09	74.24	73.99	74.22	357,736	+0.06(+0.08%)
Jan 16, 2019	74.13	74.23	74.04	74.16	184,552	+0.22(+0.30%)
Jan 15, 2019	73.81	74.00	73.66	73.94	193,110	+0.13(+0.17%)
Jan 14, 2019	74.00	74.00	73.75	73.81	743,274	-0.23(-0.31%)
Jan 11, 2019	74.12	74.14	73.84	74.04	1,251,302	-0.24(-0.33%)
Jan 10, 2019	73.73	74.29	73.60	74.28	3,577,437	+0.61(+0.83%)
Jan 09, 2019	73.71	73.87	73.66	73.67	527,721	-0.02(-0.03%)
Jan 08, 2019	73.44	73.72	73.37	73.69	287,259	+0.31(+0.42%)
Jan 07, 2019	72.71	73.38	72.71	73.38	801,744	+0.72(+0.99%)
Jan 04, 2019	72.06	72.70	72.06	72.67	203,232	+0.85(+1.19%)
Jan 03, 2019	71.76	71.85	71.61	71.81	166,677	-0.01(-0.01%)
Jan 02, 2019	71.75	71.92	71.61	71.82	226,851	-0.02(-0.03%)
Dec 31, 2018	71.88	72.11	71.72	71.84	352,048	+0.12(+0.17%)
Dec 28, 2018	71.64	71.90	71.51	71.72	329,673	+0.12(+0.17%)
Dec 27, 2018	71.29	71.70	71.24	71.60	333,448	-0.09(-0.13%)
Dec 26, 2018	70.98	71.72	70.80	71.69	933,776	+0.83(+1.17%)
Dec 24, 2018	70.89	71.50	70.80	70.86	384,057	-0.34(-0.48%)
Dec 21, 2018	71.55	71.68	71.20	71.20	1,275,452	-0.44(-0.61%)
Dec 20, 2018	71.83	71.96	71.27	71.64	551,789	-0.36(-0.50%)
Dec 19, 2018	72.70	72.80	71.99	72.00	1,332,089	-0.58(-0.80%)
Dec 18, 2018	72.86	72.86	72.48	72.58	533,674	-0.24(-0.33%)
Dec 17, 2018	73.15	73.15	72.75	72.82	365,432	-0.39(-0.53%)
Dec 14, 2018	73.33	73.42	73.13	73.21	671,535	-0.18(-0.25%)
Dec 13, 2018	73.47	73.49	73.35	73.39	376,649	+0.10(+0.13%)
Dec 12, 2018	73.26	73.44	73.24	73.30	143,995	+0.18(+0.25%)
Dec 11, 2018	73.11	73.24	73.02	73.11	191,057	+0.11(+0.14%)
Dec 10, 2018	73.01	73.05	72.78	73.01	316,108	-0.07(-0.09%)
Dec 07, 2018	73.21	73.33	72.95	73.08	1,092,922	-0.08(-0.11%)
Dec 06, 2018	73.19	73.29	72.94	73.16	907,431	-0.17(-0.24%)
Dec 04, 2018	73.61	73.72	73.32	73.33	751,376	-0.39(-0.53%)