Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.31	49.78	48.40	48.41	6,478,319	-0.71(-1.45%)
Feb 27, 2018	49.07	50.58	49.07	49.13	9,420,065	+0.06(+0.13%)
Feb 26, 2018	48.40	49.06	47.96	49.06	6,315,911	+0.90(+1.88%)
Feb 23, 2018	47.67	48.18	47.51	48.16	5,752,451	+0.65(+1.36%)
Feb 22, 2018			47.35	47.51	6,916,350	-0.25(-0.52%)
Feb 21, 2018	47.74	48.52	47.67	47.76	6,457,455	-0.04(-0.08%)
Feb 20, 2018	47.44	48.14	47.44	47.79	5,115,915	+0.16(+0.33%)
Feb 16, 2018		47.64	47.64	47.64	0	-0.15(-0.31%)
Feb 15, 2018	48.32	48.52	47.39	47.78	5,389,365	-0.06(-0.13%)
Feb 14, 2018	46.52	48.04	46.48	47.85	6,565,802	+1.14(+2.44%)
Feb 13, 2018	46.23	46.77	45.92	46.71	7,013,774	+0.19(+0.41%)
Feb 12, 2018	46.31	47.03	46.05	46.52	8,280,508	+0.75(+1.64%)
Feb 09, 2018	45.85	46.13	43.87	45.77	14,152,893	+1.11(+2.49%)
Feb 08, 2018		47.51	44.66	44.65	13,026,498	-2.77(-5.83%)
Feb 07, 2018	47.20	48.32	47.06	47.42	11,122,928	-0.76(-1.57%)
Feb 06, 2018	45.57	48.45	44.79	48.18	15,838,192	+0.69(+1.46%)
Feb 05, 2018	47.88	49.27	46.44	47.48	12,242,726	-1.13(-2.32%)
Feb 02, 2018	49.90	50.17	48.43	48.61	9,982,169	-1.43(-2.86%)
Feb 01, 2018	48.56	50.05	48.43	50.04	7,548,226	+1.43(+2.94%)
Jan 31, 2018	48.70	49.04	48.36	48.61	8,489,528	+0.13(+0.26%)
Jan 30, 2018	49.00	49.49	48.48	48.49	9,181,684	-0.77(-1.57%)
Jan 29, 2018	49.54	49.89	49.10	49.26	8,490,917	-0.20(-0.41%)
Jan 26, 2018	49.55	49.61	48.98	49.46	9,635,893	+0.08(+0.17%)
Jan 25, 2018	50.68	50.73	49.20	49.38	8,178,161	-1.10(-2.18%)
Jan 24, 2018	50.81	50.92	50.09	50.48	6,924,147	+0.06(+0.13%)
Jan 23, 2018	50.27	50.91	50.15	50.42	7,693,242	-0.11(-0.22%)
Jan 22, 2018	50.49	50.68	49.88	50.53	7,941,233	-0.04(-0.07%)
Jan 19, 2018	50.53	50.67	50.29	50.56	8,162,807	+0.14(+0.27%)
Jan 18, 2018	50.84	51.24	50.25	50.43	6,404,818	-0.69(-1.36%)
Jan 17, 2018	50.68	51.27	49.69	51.12	9,120,372	+0.51(+1.01%)
Jan 16, 2018	50.79	51.16	50.10	50.61	10,142,425	+0.13(+0.25%)
Jan 12, 2018		50.48	50.48	50.48	0	+1.11(+2.25%)
Jan 11, 2018	48.99	49.42	48.52	49.37	5,902,368	+0.56(+1.14%)
Jan 10, 2018		49.65	48.62	48.81	9,921,224	+0.20(+0.41%)
Jan 09, 2018	47.77	48.84	47.68	48.61	7,274,813	+1.00(+2.11%)
Jan 08, 2018	47.30	47.69	47.25	47.61	5,270,685	+0.21(+0.44%)
Jan 05, 2018	47.38	47.44	46.91	47.40	6,250,064	+0.18(+0.39%)
Jan 04, 2018	47.33	47.83	47.06	47.22	5,826,777	+0.26(+0.56%)
Jan 03, 2018	46.66	47.18	46.52	46.95	6,059,672	+0.07(+0.16%)
Jan 02, 2018	46.98	47.04	46.64	46.88	7,922,771	+0.06(+0.14%)
Dec 29, 2017		46.82	46.82	46.82	0	-0.61(-1.29%)
Dec 28, 2017	47.36	47.44	47.05	47.43	2,259,039	+0.17(+0.37%)
Dec 27, 2017	47.42	47.48	47.10	47.26	4,823,227	-0.02(-0.04%)
Dec 26, 2017	47.39	47.55	46.99	47.27	2,557,187	-0.19(-0.40%)
Dec 22, 2017	47.76	47.86	47.24	47.46	5,188,760	-0.18(-0.38%)
Dec 21, 2017	47.46	47.86	47.36	47.65	5,055,583	+0.43(+0.91%)
Dec 20, 2017	47.72	47.87	47.00	47.22	8,121,187	+0.00(+0.00%)
Dec 19, 2017	47.42	47.67	47.03	47.22	5,817,905	+0.06(+0.14%)
Dec 18, 2017	47.39	47.57	46.94	47.16	6,684,934	+0.42(+0.90%)
Dec 15, 2017	46.13	47.09	45.81	46.74	11,654,660	+0.98(+2.15%)
Dec 14, 2017	46.06	46.28	45.66	45.75	7,583,614	-0.12(-0.26%)
Dec 13, 2017	46.89	46.89	45.85	45.87	8,962,327	-1.12(-2.39%)
Dec 12, 2017	46.99	47.37	46.38	46.99	7,956,187	+0.77(+1.66%)
Dec 11, 2017	46.86	46.89	46.03	46.23	7,942,147	-0.61(-1.30%)
Dec 08, 2017	46.83	46.85	46.12	46.84	6,875,212	+0.28(+0.61%)
Dec 07, 2017	46.67	46.85	45.77	46.55	5,979,699	+0.49(+1.07%)
Dec 06, 2017	46.08	46.51	45.84	46.06	5,869,932	-0.22(-0.47%)
Dec 05, 2017	46.19	47.19	46.15	46.28	8,557,509	-0.70(-1.49%)
Dec 04, 2017	45.94	47.29	45.75	46.98	14,328,140	+1.87(+4.14%)
Dec 01, 2017	44.49	45.16	43.86	45.11	11,356,894	+0.65(+1.46%)
Nov 30, 2017	44.42	45.15	44.10	44.47	11,424,967	+0.34(+0.76%)
Nov 29, 2017	43.41	44.28	43.33	44.13	13,591,826	+1.17(+2.72%)
Nov 28, 2017	41.79	43.08	41.61	42.96	7,310,922	+1.25(+2.99%)
Nov 27, 2017	41.74	42.07	41.69	41.71	4,353,121	-0.01(-0.02%)
Nov 24, 2017	41.95	41.99	41.68	41.72	1,392,403	-0.02(-0.04%)
Nov 22, 2017	42.02	42.15	41.70	41.74	4,622,358	-0.26(-0.61%)
Nov 21, 2017	41.34	42.22	41.24	42.00	8,522,151	+0.87(+2.13%)
Nov 20, 2017	40.85	41.35	40.68	41.12	4,860,760	+0.40(+0.98%)
Nov 17, 2017	40.40	40.88	40.27	40.72	4,687,874	+0.04(+0.09%)
Nov 16, 2017	40.86	41.27	40.64	40.68	4,018,760	+0.09(+0.22%)
Nov 15, 2017	40.30	41.10	40.10	40.59	7,499,457	-0.05(-0.11%)
Nov 14, 2017	40.48	40.76	40.26	40.64	4,111,876	-0.01(-0.02%)
Nov 13, 2017	40.10	40.88	40.04	40.65	4,636,681	+0.30(+0.75%)
Nov 10, 2017	40.21	40.56	40.03	40.35	4,950,763	+0.25(+0.61%)
Nov 09, 2017	40.06	40.28	39.49	40.10	5,062,238	-0.18(-0.45%)
Nov 08, 2017	40.14	40.37	39.91	40.28	4,317,597	+0.12(+0.29%)
Nov 07, 2017	40.67	40.81	39.90	40.16	4,746,519	-0.45(-1.12%)
Nov 06, 2017	40.66	40.85	40.42	40.62	3,092,205	-0.15(-0.38%)
Nov 03, 2017	40.75	40.84	40.47	40.77	3,987,406	-0.22(-0.53%)
Nov 02, 2017	40.10	41.26	39.87	40.99	5,474,695	+0.75(+1.85%)
Nov 01, 2017	41.02	41.22	40.21	40.25	7,107,235	-0.55(-1.34%)
Oct 31, 2017	40.74	41.46	40.73	40.79	7,033,059	-0.01(-0.02%)
Oct 30, 2017	40.49	40.84	40.46	40.80	3,579,536	-0.05(-0.13%)
Oct 27, 2017	41.17	41.22	40.56	40.86	5,752,215	-0.40(-0.97%)
Oct 26, 2017	40.70	41.52	40.52	41.26	6,339,441	+0.64(+1.57%)
Oct 25, 2017	41.28	41.37	40.22	40.62	6,579,915	-0.49(-1.20%)
Oct 24, 2017	40.85	41.23	40.59	41.11	9,469,322	+0.66(+1.62%)
Oct 23, 2017	40.68	40.85	40.26	40.46	7,147,881	-0.19(-0.47%)
Oct 20, 2017	39.93	40.82	39.65	40.65	10,102,449	+1.28(+3.26%)
Oct 19, 2017	39.14	39.44	38.39	39.36	4,831,364	-0.19(-0.48%)
Oct 18, 2017	39.68	39.75	39.40	39.56	4,737,176	+0.08(+0.21%)
Oct 17, 2017	40.74	40.84	39.43	39.47	7,902,667	-0.98(-2.43%)
Oct 16, 2017	40.17	40.71	39.95	40.46	7,375,213	-0.24(-0.58%)
Oct 13, 2017	40.76	40.97	40.33	40.69	7,498,520	-0.27(-0.67%)
Oct 12, 2017	41.39	41.39	40.87	40.97	6,481,043	-0.25(-0.62%)
Oct 11, 2017	40.96	41.35	40.72	41.22	5,540,053	+0.20(+0.49%)
Oct 10, 2017	41.31	41.50	40.81	41.02	8,742,094	-0.29(-0.70%)
Oct 09, 2017	41.26	41.37	41.04	41.31	5,502,879	+0.06(+0.15%)
Oct 06, 2017	41.50	42.04	40.48	41.25	16,254,221	+0.15(+0.35%)
Oct 05, 2017	40.33	41.20	40.26	41.10	7,696,009	+0.82(+2.03%)
Oct 04, 2017	40.41	40.58	40.16	40.28	4,683,225	-0.16(-0.40%)
Oct 03, 2017	40.12	40.49	40.04	40.45	5,750,547	+0.38(+0.95%)
Oct 02, 2017	39.86	40.08	39.63	40.06	5,103,062	+0.27(+0.69%)
Sep 29, 2017	39.60	39.99	39.47	39.79	5,877,303	+0.10(+0.25%)
Sep 28, 2017	40.16	40.31	39.63	39.69	7,463,177	-0.37(-0.93%)
Sep 27, 2017		40.34		40.06	11,226,924	+1.10(+2.83%)
Sep 26, 2017	38.83	39.07	38.59	38.96	7,122,234	+0.30(+0.78%)
Sep 25, 2017	38.54	38.79	38.45	38.66	9,326,762	-0.04(-0.09%)
Sep 22, 2017	38.03	38.78	37.90	38.70	8,090,753	+0.42(+1.09%)
Sep 21, 2017	37.83	38.45	37.63	38.28	7,147,909	+0.43(+1.13%)
Sep 20, 2017	37.41	38.14	37.23	37.85	7,675,405	+0.52(+1.39%)
Sep 19, 2017	37.11	37.44	36.94	37.34	6,649,031	+0.35(+0.96%)
Sep 18, 2017	36.69	37.30	36.66	36.98	7,164,304	+0.40(+1.09%)
Sep 15, 2017	35.00	36.58	34.75	36.58	15,633,988	+0.20(+0.55%)
Sep 14, 2017	36.11	36.63	36.02	36.38	6,503,069	+0.17(+0.48%)
Sep 13, 2017	36.11	36.26	35.74	36.21	7,524,978	-0.04(-0.10%)
Sep 12, 2017	36.09	36.56	35.99	36.24	8,727,564	+0.48(+1.35%)
Sep 11, 2017	35.71	35.98	35.61	35.76	7,648,291	+0.57(+1.63%)
Sep 08, 2017	34.77	35.62	34.71	35.19	7,107,955	+0.52(+1.50%)
Sep 07, 2017	35.45	35.46	34.62	34.67	7,800,554	-0.75(-2.11%)
Sep 06, 2017	35.37	35.57	35.09	35.42	6,467,139	+0.15(+0.41%)
Sep 05, 2017	36.16	36.22	35.19	35.27	9,168,059	-1.26(-3.46%)
Sep 01, 2017	36.39	36.61	36.20	36.54	5,172,105	+0.24(+0.65%)
Aug 31, 2017	36.23	36.46	36.07	36.30	8,173,572	+0.30(+0.83%)
Aug 30, 2017	35.76	36.07	35.61	36.00	5,086,938	+0.35(+1.00%)
Aug 29, 2017	35.47	35.94	35.23	35.64	9,032,837	-0.33(-0.91%)
Aug 28, 2017	36.24	36.25	35.83	35.97	3,618,632	-0.20(-0.55%)
Aug 25, 2017	36.20	36.41	36.06	36.17	3,420,803	+0.11(+0.30%)
Aug 24, 2017	36.39	36.39	36.04	36.06	3,962,166	-0.11(-0.30%)
Aug 23, 2017	35.86	36.32	35.65	36.17	4,828,116	-0.01(-0.03%)
Aug 22, 2017	35.97	36.33	35.83	36.18	5,413,803	+0.45(+1.27%)
Aug 21, 2017	35.86	35.88	35.49	35.73	5,744,521	-0.22(-0.61%)
Aug 18, 2017	35.94	36.31	35.71	35.94	7,223,995	-0.15(-0.40%)
Aug 17, 2017	36.94	37.01	36.07	36.09	6,976,638	-0.97(-2.63%)
Aug 16, 2017	37.39	37.51	36.94	37.06	4,963,533	-0.17(-0.46%)
Aug 15, 2017	37.80	37.84	36.87	37.24	6,230,934	-0.17(-0.46%)
Aug 14, 2017	37.50	37.74	37.26	37.41	4,579,323	+0.43(+1.16%)
Aug 11, 2017	37.03	37.19	36.83	36.98	5,382,531	+0.04(+0.10%)
Aug 10, 2017	37.84	37.85	36.94	36.94	7,374,681	-1.28(-3.36%)
Aug 09, 2017	38.32	38.55	37.93	38.23	6,559,290	-0.56(-1.45%)
Aug 08, 2017	38.80	39.27	38.65	38.79	5,888,220	-0.15(-0.37%)
Aug 07, 2017	39.21	39.24	38.85	38.94	2,943,970	-0.21(-0.53%)
Aug 04, 2017		39.75	39.10	39.15	4,964,138	+0.21(+0.54%)
Aug 03, 2017	38.89	39.06	38.67	38.94	6,479,968	-0.13(-0.33%)
Aug 02, 2017	39.10	39.23	38.81	39.06	10,450,057	-0.10(-0.26%)
Aug 01, 2017	39.21	39.39	39.02	39.16	7,292,279	+0.21(+0.54%)
Jul 31, 2017	38.76	39.04	38.57	38.95	6,697,230	+0.32(+0.82%)
Jul 28, 2017	38.66	38.81	38.39	38.64	5,721,353	+0.01(+0.02%)
Jul 27, 2017	38.95	39.13	38.30	38.63	9,400,554	-0.22(-0.56%)
Jul 26, 2017	39.08	39.10	38.75	38.85	9,437,392	-0.15(-0.40%)
Jul 25, 2017	38.63	39.09	38.56	39.00	8,080,948	+0.90(+2.36%)
Jul 24, 2017	38.05	38.29	37.93	38.10	7,180,401	-0.17(-0.45%)
Jul 21, 2017	38.14	38.53	37.87	38.27	8,207,192	+0.01(+0.02%)
Jul 20, 2017	38.20	38.36	38.07	38.26	7,789,499	-0.03(-0.07%)
Jul 19, 2017	39.10	39.18	38.13	38.29	8,813,364	-0.63(-1.61%)
Jul 18, 2017	38.58	39.10	38.37	38.92	7,893,924	-0.06(-0.16%)
Jul 17, 2017	39.05	39.08	38.73	38.98	7,465,150	-0.10(-0.26%)
Jul 14, 2017	38.68	39.28	38.56	39.08	6,646,502	-0.13(-0.32%)
Jul 13, 2017	39.15	39.43	39.03	39.21	4,984,702	+0.12(+0.30%)
Jul 12, 2017	39.05	39.25	38.81	39.09	6,747,085	-0.05(-0.12%)
Jul 11, 2017	39.30	39.35	38.84	39.14	6,692,651	-0.48(-1.21%)
Jul 10, 2017	39.24	39.74	39.15	39.62	4,161,631	+0.28(+0.72%)
Jul 07, 2017	39.65	39.67	39.22	39.34	5,195,872	-0.15(-0.37%)
Jul 06, 2017	39.60	39.91	39.38	39.48	8,703,493	-0.18(-0.46%)
Jul 05, 2017	39.64	40.03	39.53	39.66	8,095,077	+0.18(+0.46%)
Jul 03, 2017	39.24	39.63	39.13	39.48	5,792,092	+0.47(+1.21%)
Jun 30, 2017	39.39	39.52	38.88	39.01	7,963,590	-0.05(-0.12%)
Jun 29, 2017	39.84	40.04	38.75	39.05	9,739,759	+0.15(+0.37%)
Jun 28, 2017	39.07	39.27	38.84	38.91	9,738,934	+0.21(+0.54%)
Jun 27, 2017	38.39	39.31	38.21	38.70	9,382,490	+0.70(+1.84%)
Jun 26, 2017	37.91	38.23	37.55	38.00	5,796,300	+0.21(+0.55%)
Jun 23, 2017	38.07	38.07	37.55	37.79	9,321,593	-0.01(-0.02%)
Jun 22, 2017	37.79	37.99	37.62	37.80	6,392,085	-0.11(-0.29%)
Jun 21, 2017	38.32	38.32	37.77	37.91	7,006,521	-0.35(-0.93%)
Jun 20, 2017	38.44	38.51	38.14	38.26	7,613,891	-0.29(-0.75%)
Jun 19, 2017	38.34	38.69	38.26	38.56	5,352,439	+0.49(+1.29%)
Jun 16, 2017	38.36	38.46	37.99	38.06	9,780,062	-0.18(-0.47%)
Jun 15, 2017	38.13	38.68	37.91	38.25	7,369,797	-0.16(-0.43%)
Jun 14, 2017	37.68	38.44	37.33	38.41	9,977,857	+0.23(+0.59%)
Jun 13, 2017	38.13	38.46	38.03	38.18	7,497,894	+0.15(+0.41%)
Jun 12, 2017	37.57	38.06	37.51	38.03	8,894,902	+0.54(+1.43%)
Jun 09, 2017	36.48	37.52	36.28	37.49	12,766,716	+1.39(+3.85%)
Jun 08, 2017		36.33	35.21	36.10	9,458,562	+0.81(+2.29%)
Jun 07, 2017	35.19	35.66	35.09	35.30	6,388,391	+0.14(+0.39%)
Jun 06, 2017	35.14	35.31	34.80	35.16	8,135,667	-0.34(-0.97%)
Jun 05, 2017	35.41	35.78	35.39	35.50	6,558,004	+0.14(+0.39%)
Jun 02, 2017	35.59	35.77	35.13	35.37	9,661,067	-0.68(-1.89%)
Jun 01, 2017	35.50	36.06	35.10	36.05	8,906,591	+0.86(+2.45%)
May 31, 2017	35.10	35.32	34.17	35.19	13,521,523	+0.08(+0.23%)
May 30, 2017	35.69	35.72	35.07	35.10	7,823,708	-0.78(-2.18%)
May 26, 2017	35.69	35.99	35.53	35.89	4,764,083	+0.10(+0.28%)
May 25, 2017	35.66	35.88	35.48	35.79	5,028,361	+0.36(+1.03%)
May 24, 2017	35.44	35.61	35.24	35.42	6,099,869	+0.13(+0.36%)
May 23, 2017	34.96	35.53	34.67	35.30	5,051,042	+0.32(+0.91%)
May 22, 2017	35.14	35.14	34.62	34.98	6,337,743	+0.24(+0.68%)
May 19, 2017	34.92	35.15	34.70	34.74	9,532,844	-0.06(-0.18%)
May 18, 2017	34.95	35.09	34.38	34.80	9,479,463	+0.19(+0.55%)
May 17, 2017	36.93	36.17	34.26	34.61	14,386,978	-2.32(-6.27%)
May 16, 2017	36.95	36.99	36.48	36.93	6,275,062	+0.12(+0.32%)
May 15, 2017	36.07	36.84	36.07	36.81	6,824,144	+0.84(+2.35%)
May 12, 2017	36.12	36.22	35.64	35.97	6,003,949	-0.37(-1.02%)
May 11, 2017	36.22	36.45	35.95	36.34	8,798,004	-0.12(-0.32%)
May 10, 2017	36.54	36.62	36.21	36.46	6,975,853	-0.25(-0.67%)
May 09, 2017	36.65	36.98	36.57	36.70	6,415,131	+0.08(+0.22%)
May 08, 2017	36.39	36.63	36.16	36.62	6,078,744	+0.25(+0.70%)
May 05, 2017	36.48	36.52	36.09	36.37	5,811,003	-0.03(-0.07%)
May 04, 2017	36.83	36.99	36.13	36.39	6,200,273	-0.22(-0.59%)
May 03, 2017	36.09	36.68	35.96	36.61	9,660,536	+0.34(+0.92%)
May 02, 2017	36.06	36.29	35.91	36.28	8,535,512	+0.27(+0.76%)
May 01, 2017	35.43	36.13	35.42	36.00	10,373,212	+0.80(+2.27%)
Apr 28, 2017	35.55	35.55	35.14	35.21	7,725,980	-0.36(-1.02%)
Apr 27, 2017	36.30	36.36	35.54	35.57	8,647,679	-0.73(-2.02%)
Apr 26, 2017	35.81	36.78	35.77	36.30	14,082,410	+0.40(+1.11%)
Apr 25, 2017	35.92	36.17	35.73	35.91	8,967,326	+0.39(+1.10%)
Apr 24, 2017	35.76	35.94	35.40	35.52	12,054,791	+0.78(+2.24%)
Apr 21, 2017	35.05	35.11	34.45	34.74	7,806,416	-0.32(-0.90%)
Apr 20, 2017	35.03	35.29	34.78	35.05	9,342,142	+0.36(+1.04%)
Apr 19, 2017	34.74	35.13	34.48	34.69	11,436,900	+0.34(+0.98%)
Apr 18, 2017	34.53	34.94	33.68	34.36	16,583,767	-0.21(-0.60%)
Apr 17, 2017	34.11	34.64	33.96	34.56	8,646,123	+0.55(+1.63%)
Apr 13, 2017	34.61	34.94	33.99	34.01	11,272,637	-0.79(-2.27%)
Apr 12, 2017	35.25	35.25	34.56	34.80	11,544,789	-0.48(-1.36%)
Apr 11, 2017	35.38	35.43	34.60	35.28	10,736,713	-0.34(-0.94%)
Apr 10, 2017	36.09	36.37	35.45	35.62	7,631,976	-0.54(-1.50%)
Apr 07, 2017	35.94	36.47	35.69	36.16	10,303,415	-0.15(-0.40%)
Apr 06, 2017	35.77	36.51	35.53	36.30	7,321,064	+0.53(+1.47%)
Apr 05, 2017	36.70	36.96	35.73	35.78	9,749,501	-0.68(-1.86%)
Apr 04, 2017	36.66	36.83	36.27	36.46	7,114,529	-0.31(-0.84%)
Apr 03, 2017	36.98	37.12	36.10	36.77	9,672,536	-0.22(-0.59%)
Mar 31, 2017	37.11	37.37	36.97	36.98	5,827,147	-0.30(-0.80%)
Mar 30, 2017	36.63	37.46	36.59	37.28	6,419,079	+0.63(+1.71%)
Mar 29, 2017	36.55	36.77	36.31	36.66	5,805,609	-0.04(-0.10%)
Mar 28, 2017	35.70	37.04	35.58	36.69	9,858,246	+0.97(+2.71%)
Mar 27, 2017	34.75	35.76	34.09	35.72	15,161,027	-0.54(-1.50%)
Mar 24, 2017	36.57	36.63	35.99	36.27	8,307,219	-0.14(-0.37%)
Mar 23, 2017	36.28	36.87	36.23	36.40	8,152,194	+0.01(+0.03%)
Mar 22, 2017	36.45	36.74	35.83	36.39	9,859,450	-0.25(-0.69%)
Mar 21, 2017	38.57	38.61	36.54	36.65	11,506,668	-1.64(-4.28%)
Mar 20, 2017	38.73	38.86	38.26	38.29	6,831,948	-0.55(-1.42%)
Mar 17, 2017	39.53	39.56	38.80	38.84	9,836,144	-0.61(-1.54%)
Mar 16, 2017	38.86	39.55	38.77	39.45	8,156,371	+0.73(+1.90%)
Mar 15, 2017	38.90	39.24	38.42	38.71	9,015,075	+0.05(+0.12%)
Mar 14, 2017	38.86	38.95	38.18	38.67	6,904,425	-0.28(-0.72%)
Mar 13, 2017	38.63	39.16	38.52	38.95	5,555,232	+0.45(+1.18%)
Mar 10, 2017	38.55	38.81	38.15	38.50	6,196,705	+0.21(+0.54%)
Mar 09, 2017	38.13	38.41	38.03	38.29	5,807,967	+0.35(+0.93%)
Mar 08, 2017	38.31	38.65	37.90	37.94	7,410,756	+0.18(+0.48%)
Mar 07, 2017	38.13	38.25	37.70	37.75	7,240,101	-0.41(-1.07%)
Mar 06, 2017	38.13	38.32	37.88	38.16	7,283,159	-0.31(-0.80%)
Mar 03, 2017	38.22	38.74	38.14	38.47	8,411,929	+0.20(+0.52%)
Mar 02, 2017	38.95	38.96	38.09	38.27	9,729,141	-0.69(-1.77%)