Charles Schwab (NY: SCHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.67	38.18	37.17	37.24	16,746,010	-0.01(-0.02%)
Jun 27, 2019	36.79	37.75	36.79	37.25	10,931,324	+0.49(+1.34%)
Jun 26, 2019	36.48	37.05	36.42	36.76	9,106,978	+0.41(+1.12%)
Jun 25, 2019	36.14	36.62	35.51	36.35	15,334,197	+0.07(+0.20%)
Jun 24, 2019	37.24	37.38	36.25	36.27	10,691,023	-1.37(-3.64%)
Jun 21, 2019	37.33	37.79	37.17	37.64	12,348,504	+0.56(+1.50%)
Jun 20, 2019	37.23	37.36	36.47	37.09	13,489,971	+0.13(+0.35%)
Jun 19, 2019	38.02	38.23	36.84	36.96	13,629,016	-0.95(-2.49%)
Jun 18, 2019	37.21	38.40	37.12	37.90	11,002,228	+0.28(+0.74%)
Jun 17, 2019	38.02	38.41	37.52	37.63	10,082,526	-0.37(-0.98%)
Jun 14, 2019	39.22	39.34	37.64	38.00	15,124,899	-1.25(-3.19%)
Jun 13, 2019	39.08	39.53	39.08	39.25	7,833,709	+0.24(+0.62%)
Jun 12, 2019	39.59	39.73	38.62	39.01	8,370,389	-0.69(-1.75%)
Jun 11, 2019	40.54	40.66	39.56	39.70	8,204,057	-0.43(-1.06%)
Jun 10, 2019	40.26	40.80	40.02	40.13	7,614,220	+0.29(+0.72%)
Jun 07, 2019	40.67	40.75	39.71	39.84	8,060,655	-0.86(-2.12%)
Jun 06, 2019	40.51	40.90	40.29	40.70	6,258,528	+0.14(+0.34%)
Jun 05, 2019	40.64	40.81	40.13	40.56	6,680,297	-0.06(-0.14%)
Jun 04, 2019	39.25	40.72	39.23	40.62	9,400,267	+2.05(+5.31%)
Jun 03, 2019	38.40	39.14	38.31	38.57	7,613,947	+0.02(+0.05%)
May 31, 2019	38.83	39.04	38.40	38.55	9,948,785	-0.87(-2.21%)
May 30, 2019	39.80	40.11	39.25	39.42	6,767,179	-0.20(-0.51%)
May 29, 2019	39.30	39.77	38.86	39.63	6,815,044	-0.02(-0.05%)
May 28, 2019	40.01	40.16	39.63	39.65	5,401,643	-0.43(-1.06%)
May 24, 2019	39.58	40.16	39.58	40.07	4,386,173	+0.66(+1.67%)
May 23, 2019	39.90	39.90	39.12	39.41	9,932,012	-0.95(-2.36%)
May 22, 2019	40.53	40.62	40.22	40.37	5,805,130	-0.42(-1.02%)
May 21, 2019	40.60	41.01	40.49	40.79	6,334,021	+0.44(+1.08%)
May 20, 2019	39.96	40.56	39.91	40.35	7,614,449	+0.31(+0.79%)
May 17, 2019	40.08	40.67	39.88	40.04	9,682,630	-0.49(-1.21%)
May 16, 2019	39.85	40.87	39.80	40.53	9,125,451	+0.93(+2.34%)
May 15, 2019	40.45	40.55	39.59	39.60	11,163,886	-1.48(-3.61%)
May 14, 2019	40.50	41.50	40.41	41.08	5,502,469	+0.65(+1.60%)
May 13, 2019	41.37	41.49	40.26	40.43	8,482,747	-1.88(-4.45%)
May 10, 2019	42.08	42.59	41.27	42.32	6,643,842	+0.03(+0.07%)
May 09, 2019	41.44	42.33	41.06	42.29	6,813,914	+0.22(+0.53%)
May 08, 2019	42.04	42.59	42.01	42.07	3,901,355	-0.09(-0.22%)
May 07, 2019	42.15	42.59	41.81	42.16	7,707,931	-0.54(-1.25%)
May 06, 2019	41.89	42.83	41.62	42.69	5,053,030	+0.02(+0.04%)
May 03, 2019	42.51	42.95	42.37	42.68	4,427,314	+0.33(+0.78%)
May 02, 2019	41.98	42.76	41.91	42.34	4,753,710	+0.30(+0.70%)
May 01, 2019	42.42	42.62	41.62	42.05	7,605,441	-0.20(-0.48%)
Apr 30, 2019	42.32	42.58	41.63	42.25	7,182,428	-0.11(-0.26%)
Apr 29, 2019	41.64	42.53	41.57	42.36	5,734,093	+0.92(+2.23%)
Apr 26, 2019	41.80	41.90	40.99	41.44	7,220,700	-0.38(-0.90%)
Apr 25, 2019	41.49	42.24	41.32	41.82	4,566,568	+0.22(+0.53%)
Apr 24, 2019	41.85	41.85	40.95	41.60	5,374,087	-0.45(-1.08%)
Apr 23, 2019	41.83	42.33	41.61	42.05	7,458,099	+0.10(+0.24%)
Apr 22, 2019	41.98	42.04	41.70	41.95	5,334,613	-0.09(-0.22%)
Apr 18, 2019	42.27	42.45	41.46	42.04	6,139,795	-0.51(-1.19%)
Apr 17, 2019	42.38	42.63	41.80	42.55	7,074,757	+0.41(+0.96%)
Apr 16, 2019	41.77	42.24	41.68	42.14	6,681,135	+0.58(+1.40%)
Apr 15, 2019	43.15	43.15	41.07	41.56	9,496,578	-0.30(-0.71%)
Apr 12, 2019	41.53	42.26	41.49	41.85	7,384,852	+1.01(+2.46%)
Apr 11, 2019	41.05	41.29	40.66	40.85	7,079,115	-0.01(-0.02%)
Apr 10, 2019	41.04	41.04	40.58	40.86	6,280,460	-0.17(-0.40%)
Apr 09, 2019	40.89	41.19	40.68	41.02	7,311,363	-0.30(-0.74%)
Apr 08, 2019	40.92	41.34	40.73	41.33	9,118,750	+0.21(+0.52%)
Apr 05, 2019	41.49	41.52	40.99	41.12	7,290,912	-0.30(-0.71%)
Apr 04, 2019	41.19	41.50	41.19	41.41	9,800,406	+0.22(+0.54%)
Apr 03, 2019	41.43	41.49	41.00	41.19	6,463,629	+0.23(+0.56%)
Apr 02, 2019	40.50	41.00	40.31	40.96	4,494,153	+0.23(+0.57%)
Apr 01, 2019	40.01	40.83	39.87	40.73	5,722,324	+1.26(+3.20%)
Mar 29, 2019	39.88	39.95	39.42	39.46	7,085,804	+0.06(+0.16%)
Mar 28, 2019	38.80	39.40	38.54	39.40	8,903,149	+0.72(+1.86%)
Mar 27, 2019	39.22	39.25	38.38	38.68	7,104,836	-0.59(-1.50%)
Mar 26, 2019	39.05	39.46	38.96	39.27	11,144,351	+0.66(+1.72%)
Mar 25, 2019	38.62	38.99	38.26	38.61	8,583,185	+0.03(+0.07%)
Mar 22, 2019	39.81	40.01	38.35	38.58	12,686,338	-1.86(-4.59%)
Mar 21, 2019	40.83	41.06	40.41	40.43	9,578,590	-0.69(-1.68%)
Mar 20, 2019	42.07	42.38	41.07	41.13	8,778,788	-1.09(-2.58%)
Mar 19, 2019	42.71	43.08	42.08	42.21	4,834,563	-0.15(-0.35%)
Mar 18, 2019	42.15	42.45	42.09	42.36	3,650,767	+0.42(+0.99%)
Mar 15, 2019	41.72	42.17	41.72	41.95	7,892,041	+0.14(+0.33%)
Mar 14, 2019	40.86	41.86	40.62	41.81	9,776,919	+0.82(+2.00%)
Mar 13, 2019	40.95	41.19	40.76	40.99	6,070,236	+0.39(+0.95%)
Mar 12, 2019	40.55	40.76	40.36	40.60	4,901,993	+0.18(+0.46%)
Mar 11, 2019	40.38	40.77	40.17	40.42	6,553,639	+0.31(+0.78%)
Mar 08, 2019	40.27	40.30	39.78	40.10	7,148,756	-0.65(-1.59%)
Mar 07, 2019	41.49	41.54	40.14	40.75	8,612,020	-1.02(-2.45%)
Mar 06, 2019	42.31	42.60	41.73	41.77	4,091,625	-0.57(-1.35%)
Mar 05, 2019	42.22	42.48	41.73	42.34	4,789,861	+0.21(+0.50%)
Mar 04, 2019	43.38	43.43	41.66	42.13	6,884,444	-1.07(-2.48%)
Mar 01, 2019	42.91	43.47	42.86	43.20	7,594,185	+0.74(+1.74%)
Feb 28, 2019	42.96	43.09	42.44	42.46	6,345,621	-0.52(-1.20%)
Feb 27, 2019	42.98	43.27	42.83	42.98	3,881,666	+0.01(+0.02%)
Feb 26, 2019	42.24	43.32	42.23	42.97	4,266,967	+0.51(+1.20%)
Feb 25, 2019	43.05	43.34	42.43	42.46	5,841,124	-0.15(-0.35%)
Feb 22, 2019	42.37	42.62	42.22	42.61	3,869,958	+0.42(+0.98%)
Feb 21, 2019	42.69	42.87	42.08	42.20	5,980,471	-0.67(-1.57%)
Feb 20, 2019	42.51	42.93	42.17	42.87	9,468,829	-0.56(-1.30%)
Feb 19, 2019	42.45	43.56	42.45	43.43	5,393,370	+0.65(+1.51%)
Feb 15, 2019	42.22	42.81	42.12	42.79	7,584,758	+0.99(+2.36%)
Feb 14, 2019	41.81	42.05	41.29	41.80	6,590,397	-0.64(-1.50%)
Feb 13, 2019	42.57	43.01	42.33	42.44	6,661,837	+0.25(+0.59%)
Feb 12, 2019	41.61	42.42	41.49	42.19	7,614,794	+1.05(+2.55%)
Feb 11, 2019	41.41	41.57	40.92	41.14	4,845,764	-0.02(-0.04%)
Feb 08, 2019	41.23	41.38	40.35	41.16	7,082,032	-0.39(-0.93%)
Feb 07, 2019	42.08	42.30	41.16	41.54	7,097,413	-0.86(-2.02%)
Feb 06, 2019	42.60	42.93	42.11	42.40	6,850,695	-0.44(-1.03%)
Feb 05, 2019	43.40	43.68	42.41	42.84	12,513,534	-0.56(-1.29%)
Feb 04, 2019	43.22	43.42	43.04	43.40	5,833,929	+0.16(+0.36%)
Feb 01, 2019	43.11	43.70	43.01	43.24	6,876,705	+0.24(+0.56%)
Jan 31, 2019	42.96	43.17	42.69	43.01	9,050,656	-0.09(-0.21%)
Jan 30, 2019	43.96	43.96	43.00	43.10	8,564,263	-0.78(-1.78%)
Jan 29, 2019	43.62	43.96	43.28	43.88	5,767,574	+0.18(+0.42%)
Jan 28, 2019	43.64	44.02	43.46	43.70	8,539,905	-0.41(-0.94%)
Jan 25, 2019	44.27	44.35	43.72	44.11	8,468,422	+0.54(+1.25%)
Jan 24, 2019	43.41	44.00	43.35	43.57	4,695,626	+0.06(+0.13%)
Jan 23, 2019	44.10	44.10	43.04	43.51	7,605,194	-0.14(-0.32%)
Jan 22, 2019	43.81	44.12	43.38	43.65	9,827,589	-0.47(-1.06%)
Jan 18, 2019	43.42	44.32	43.15	44.12	8,651,019	+0.97(+2.26%)
Jan 17, 2019	42.64	43.45	42.33	43.14	8,464,474	+0.20(+0.47%)
Jan 16, 2019	41.98	43.38	41.37	42.94	13,718,026	+2.25(+5.54%)
Jan 15, 2019	40.04	40.73	39.86	40.69	7,049,130	+0.41(+1.03%)
Jan 14, 2019	39.95	40.56	39.81	40.27	6,324,104	-0.02(-0.05%)
Jan 11, 2019	39.82	40.51	39.70	40.29	4,586,572	+0.10(+0.25%)
Jan 10, 2019	39.97	40.39	39.79	40.19	5,661,161	-0.11(-0.27%)
Jan 09, 2019	40.04	40.38	39.83	40.30	5,618,357	+0.51(+1.27%)
Jan 08, 2019	39.88	40.12	39.22	39.80	8,466,097	+0.50(+1.26%)
Jan 07, 2019	38.82	39.60	38.62	39.30	9,291,532	+0.28(+0.71%)
Jan 04, 2019	38.19	39.20	38.17	39.02	7,676,479	+1.58(+4.22%)
Jan 03, 2019	38.02	38.34	37.24	37.44	11,192,970	-0.79(-2.07%)
Jan 02, 2019	37.42	38.48	37.31	38.23	6,345,912	+0.05(+0.12%)
Dec 31, 2018	38.03	38.41	37.62	38.19	4,944,372	+0.43(+1.14%)
Dec 28, 2018	38.08	38.33	37.48	37.76	7,314,112	+0.00(+0.00%)
Dec 27, 2018	36.62	37.76	36.32	37.76	9,148,757	+0.46(+1.23%)
Dec 26, 2018	35.17	37.30	34.79	37.30	10,213,175	+2.12(+6.04%)
Dec 24, 2018	35.69	36.07	35.17	35.17	7,237,658	-0.82(-2.27%)
Dec 21, 2018	36.09	36.90	35.79	35.99	19,201,964	-0.44(-1.21%)
Dec 20, 2018	36.21	36.85	36.07	36.43	15,124,531	-0.09(-0.25%)
Dec 19, 2018	37.14	37.83	36.23	36.52	13,941,517	-0.67(-1.80%)
Dec 18, 2018	37.74	38.11	36.96	37.19	10,025,559	-0.23(-0.61%)
Dec 17, 2018	37.60	38.36	37.19	37.42	8,135,165	-0.45(-1.19%)
Dec 14, 2018	37.44	38.53	37.18	37.87	8,429,053	-0.22(-0.58%)
Dec 13, 2018	38.42	38.96	37.81	38.10	9,784,624	-0.41(-1.07%)
Dec 12, 2018	38.53	39.66	38.37	38.51	12,808,057	+0.58(+1.53%)
Dec 11, 2018	38.53	38.82	37.77	37.93	9,857,526	+0.14(+0.36%)
Dec 10, 2018	37.84	38.05	36.85	37.79	12,561,227	-0.34(-0.89%)
Dec 07, 2018	39.08	39.77	37.99	38.13	10,578,894	-1.04(-2.65%)
Dec 06, 2018	38.50	39.26	37.82	39.17	15,637,979	-0.38(-0.95%)
Dec 04, 2018	41.59	41.66	39.30	39.55	13,003,338	-2.25(-5.39%)
Dec 03, 2018	42.10	42.64	41.72	41.80	10,767,657	+0.61(+1.47%)
Nov 30, 2018	40.52	41.20	40.38	41.19	14,889,341	+0.59(+1.45%)
Nov 29, 2018	41.56	41.90	40.57	40.61	11,504,553	-1.38(-3.28%)
Nov 28, 2018	41.76	42.03	41.19	41.98	7,747,052	+0.30(+0.73%)
Nov 27, 2018	41.41	42.07	41.30	41.68	7,440,923	+0.22(+0.53%)
Nov 26, 2018	41.41	42.10	41.15	41.46	8,848,469	+0.93(+2.29%)
Nov 23, 2018	40.88	41.07	40.47	40.53	3,276,636	-0.73(-1.76%)
Nov 21, 2018		41.26	41.26	41.26	0	+0.31(+0.76%)
Nov 20, 2018	41.61	41.80	40.58	40.95	11,271,143	-1.32(-3.13%)
Nov 19, 2018	42.67	43.12	41.70	42.27	8,572,601	-0.91(-2.11%)
Nov 16, 2018	43.01	43.44	42.86	43.18	10,552,358	-0.33(-0.76%)
Nov 15, 2018	42.66	43.71	42.28	43.51	11,167,866	+0.42(+0.98%)
Nov 14, 2018	43.66	44.11	42.45	43.09	8,354,685	-0.17(-0.40%)
Nov 13, 2018	43.08	43.92	42.99	43.26	6,561,003	+0.29(+0.68%)
Nov 12, 2018	43.68	43.94	42.85	42.97	7,183,324	-0.84(-1.91%)
Nov 09, 2018	44.56	44.61	43.70	43.81	7,705,733	-0.91(-2.04%)
Nov 08, 2018	44.30	45.28	44.26	44.72	7,545,631	+0.17(+0.37%)
Nov 07, 2018	44.02	44.68	43.60	44.55	8,414,384	+0.75(+1.72%)
Nov 06, 2018	43.20	43.89	43.20	43.80	5,749,523	+0.44(+1.02%)
Nov 05, 2018	42.76	43.54	42.57	43.36	7,683,389	+0.64(+1.50%)
Nov 02, 2018	42.97	43.38	42.48	42.72	10,671,726	+0.17(+0.41%)
Nov 01, 2018	42.50	42.82	42.15	42.54	7,809,057	+0.14(+0.32%)
Oct 31, 2018	42.33	43.15	42.29	42.40	12,708,898	+0.61(+1.47%)
Oct 30, 2018	40.69	41.88	40.52	41.79	12,333,011	+1.71(+4.28%)
Oct 29, 2018	40.28	40.98	39.60	40.08	14,591,125	+0.47(+1.18%)
Oct 26, 2018	39.09	39.87	38.53	39.61	14,678,162	+0.01(+0.02%)
Oct 25, 2018	39.50	39.80	38.80	39.60	13,380,232	+0.56(+1.43%)
Oct 24, 2018	40.82	40.87	38.93	39.04	12,473,410	-1.81(-4.42%)
Oct 23, 2018	40.72	41.27	40.13	40.85	15,195,474	-0.97(-2.32%)
Oct 22, 2018	43.05	43.11	41.79	41.82	8,379,079	-1.13(-2.63%)
Oct 19, 2018	42.66	43.55	42.41	42.95	10,173,171	+0.12(+0.28%)
Oct 18, 2018	44.01	44.12	42.58	42.83	9,314,524	-1.23(-2.79%)
Oct 17, 2018	44.04	44.39	43.13	44.06	10,014,575	-0.17(-0.39%)
Oct 16, 2018	44.07	44.40	43.23	44.23	13,574,562	+0.54(+1.24%)
Oct 15, 2018	44.94	45.33	43.68	43.69	8,433,001	-1.26(-2.80%)
Oct 12, 2018	45.31	45.37	43.83	44.94	10,643,265	+0.81(+1.83%)
Oct 11, 2018	45.27	45.91	43.69	44.14	12,360,016	-1.34(-2.94%)
Oct 10, 2018	47.76	47.84	45.46	45.48	11,178,810	-2.37(-4.95%)
Oct 09, 2018	47.12	48.01	47.07	47.84	5,683,255	+0.46(+0.97%)
Oct 08, 2018	47.00	47.53	46.81	47.38	5,429,307	+0.17(+0.37%)
Oct 05, 2018	47.59	47.82	46.88	47.21	6,351,457	-0.18(-0.39%)
Oct 04, 2018	46.78	48.12	46.59	47.39	9,501,468	+0.81(+1.73%)
Oct 03, 2018	46.19	46.87	46.07	46.59	7,082,236	+0.87(+1.91%)
Oct 02, 2018	45.41	45.78	44.92	45.71	5,858,738	+0.28(+0.61%)
Oct 01, 2018	45.26	45.62	45.14	45.44	8,916,949	+0.37(+0.81%)
Sep 28, 2018	46.09	46.12	44.99	45.07	9,717,034	-1.26(-2.71%)
Sep 27, 2018	46.61	46.69	46.24	46.33	5,111,052	-0.18(-0.39%)
Sep 26, 2018	47.44	47.56	46.46	46.51	5,147,919	-0.83(-1.74%)
Sep 25, 2018	47.37	47.45	46.92	47.34	3,273,829	+0.05(+0.12%)
Sep 24, 2018	47.49	47.53	47.03	47.28	3,716,404	-0.26(-0.54%)
Sep 21, 2018	48.03	48.04	47.48	47.54	11,063,417	-0.21(-0.44%)
Sep 20, 2018	47.99	48.33	47.59	47.75	5,441,938	+0.07(+0.15%)
Sep 19, 2018	46.61	47.77	46.60	47.68	8,185,542	+1.26(+2.71%)
Sep 18, 2018	46.14	46.61	46.05	46.42	4,508,076	+0.28(+0.60%)
Sep 17, 2018	47.04	47.22	45.96	46.15	6,451,118	-0.77(-1.64%)
Sep 14, 2018	46.39	47.29	46.39	46.92	4,937,793	+0.68(+1.47%)
Sep 13, 2018	46.60	46.74	46.18	46.24	6,380,173	-0.27(-0.57%)
Sep 12, 2018	46.77	46.88	46.38	46.50	6,075,015	-0.25(-0.53%)
Sep 11, 2018	46.33	46.99	46.31	46.75	6,238,018	+0.33(+0.71%)
Sep 10, 2018	46.31	46.68	46.20	46.42	6,202,793	+0.42(+0.92%)
Sep 07, 2018	45.60	46.20	45.17	46.00	8,723,303	+0.60(+1.31%)
Sep 06, 2018	46.31	46.56	45.07	45.40	8,255,482	-0.93(-2.00%)
Sep 05, 2018	46.89	47.15	46.28	46.33	4,356,522	-0.73(-1.56%)
Sep 04, 2018	46.57	47.30	46.41	47.06	4,223,198	+0.49(+1.04%)
Aug 31, 2018		46.58	46.58	46.58	0	+0.21(+0.45%)
Aug 30, 2018	46.91	47.03	46.32	46.37	4,660,954	-0.71(-1.50%)
Aug 29, 2018	47.09	47.43	46.90	47.07	6,153,245	+0.08(+0.18%)
Aug 28, 2018	47.30	47.50	46.93	46.99	5,034,537	-0.12(-0.25%)
Aug 27, 2018	46.61	47.49	46.61	47.11	6,050,843	+0.75(+1.62%)
Aug 24, 2018	46.28	46.69	46.23	46.36	4,092,800	+0.35(+0.76%)
Aug 23, 2018	46.72	46.76	45.77	46.01	5,299,122	-0.70(-1.49%)
Aug 22, 2018	45.83	47.23	45.76	46.71	4,950,068	+0.70(+1.51%)
Aug 21, 2018	45.66	46.56	45.23	46.01	17,796,718	-1.15(-2.43%)
Aug 20, 2018	46.77	47.26	46.71	47.15	2,975,532	+0.48(+1.02%)
Aug 17, 2018	46.77	46.78	46.15	46.68	3,955,185	-0.21(-0.45%)
Aug 16, 2018	46.27	47.15	46.16	46.89	3,817,871	+0.82(+1.77%)
Aug 15, 2018	45.85	46.37	45.69	46.07	4,388,551	-0.27(-0.57%)
Aug 14, 2018	46.08	46.49	46.05	46.34	3,800,307	+0.39(+0.84%)
Aug 13, 2018	46.48	46.74	45.91	45.95	5,232,153	-0.46(-0.99%)
Aug 10, 2018	46.02	46.50	45.66	46.41	4,734,423	-0.11(-0.24%)
Aug 09, 2018	46.23	46.73	46.13	46.52	4,354,907	+0.33(+0.71%)
Aug 08, 2018	46.46	46.46	46.12	46.19	5,116,095	-0.27(-0.57%)
Aug 07, 2018	46.37	47.44	46.24	46.46	5,027,477	+0.36(+0.77%)
Aug 06, 2018	45.96	46.16	45.65	46.10	5,532,160	+0.10(+0.22%)
Aug 03, 2018	46.09	46.36	45.70	46.00	4,612,934	+0.15(+0.32%)
Aug 02, 2018	45.92	46.18	45.50	45.85	8,238,661	-0.69(-1.47%)
Aug 01, 2018	47.10	48.12	45.43	46.54	16,675,225	-0.16(-0.35%)
Jul 31, 2018	47.29	47.33	46.53	46.70	6,038,461	-0.24(-0.51%)
Jul 30, 2018	48.20	48.25	46.88	46.94	5,350,791	-1.13(-2.34%)
Jul 27, 2018	48.25	48.49	47.69	48.07	3,675,566	-0.09(-0.19%)
Jul 26, 2018	48.55	48.69	48.06	48.16	5,292,658	-0.27(-0.55%)
Jul 25, 2018	48.32	48.58	47.98	48.42	5,953,096	+0.07(+0.15%)
Jul 24, 2018		49.03	47.94	48.35	5,772,955	+0.23(+0.48%)
Jul 23, 2018	47.70	48.23	47.56	48.12	4,323,378	+0.42(+0.88%)
Jul 20, 2018	48.08	48.15	47.50	47.70	8,786,366	-0.67(-1.38%)
Jul 19, 2018	49.31	49.46	48.22	48.37	6,772,190	-1.23(-2.47%)
Jul 18, 2018	48.61	49.63	48.59	49.59	8,270,886	+1.23(+2.53%)
Jul 17, 2018	48.05	49.19	48.01	48.37	9,444,237	+1.66(+3.56%)
Jul 16, 2018	46.46	47.00	46.34	46.70	6,785,318	+0.40(+0.87%)
Jul 13, 2018	46.39	46.45	45.64	46.30	5,429,119	-0.12(-0.26%)
Jul 12, 2018	46.45	46.64	46.05	46.42	6,286,123	+0.26(+0.55%)
Jul 11, 2018			45.95	46.16	7,000,482	-0.59(-1.25%)
Jul 10, 2018	47.47	47.55	46.68	46.75	5,852,057	-0.72(-1.52%)
Jul 09, 2018	46.56	47.58	46.50	47.47	6,718,075	+1.14(+2.47%)
Jul 06, 2018	45.27	46.70	45.14	46.33	7,383,242	+1.07(+2.36%)
Jul 05, 2018	46.26	46.26	45.20	45.26	9,823,654	-0.70(-1.51%)
Jul 03, 2018		45.95	45.95	45.95	0	-0.97(-2.07%)