Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.19	51.30	51.17	51.28	1,221,137	+0.04(+0.07%)
Jul 30, 2020	51.23	51.24	51.17	51.24	627,277	+0.04(+0.07%)
Jul 29, 2020	51.13	51.21	51.10	51.21	656,563	+0.07(+0.14%)
Jul 28, 2020	51.13	51.14	51.08	51.13	686,885	+0.11(+0.21%)
Jul 27, 2020	51.16	51.16	51.02	51.03	967,585	-0.12(-0.23%)
Jul 24, 2020	51.13	51.16	51.08	51.14	628,600	+0.02(+0.04%)
Jul 23, 2020	51.14	51.16	51.09	51.13	620,381	+0.05(+0.09%)
Jul 22, 2020	51.12	51.12	51.04	51.08	531,165	+0.05(+0.09%)
Jul 21, 2020	50.98	51.04	50.98	51.04	759,810	+0.05(+0.09%)
Jul 20, 2020	50.96	50.99	50.95	50.99	1,607,843	+0.05(+0.11%)
Jul 17, 2020	50.94	50.94	50.86	50.94	639,363	+0.03(+0.05%)
Jul 16, 2020	50.87	50.94	50.87	50.91	429,984	+0.08(+0.16%)
Jul 15, 2020	50.79	50.85	50.78	50.83	649,301	-0.03(-0.05%)
Jul 14, 2020	50.86	50.88	50.81	50.86	654,257	+0.12(+0.23%)
Jul 13, 2020	50.77	50.78	50.70	50.74	1,209,624	-0.03(-0.05%)
Jul 10, 2020	50.85	50.86	50.73	50.77	611,512	-0.07(-0.14%)
Jul 09, 2020	50.72	50.85	50.69	50.84	746,429	+0.15(+0.30%)
Jul 08, 2020	50.72	50.72	50.64	50.68	1,273,404	-0.05(-0.09%)
Jul 07, 2020	50.67	50.73	50.62	50.73	572,010	+0.11(+0.21%)
Jul 06, 2020	50.58	50.62	50.52	50.62	1,086,878	+0.01(+0.02%)
Jul 02, 2020	50.50	50.61	50.50	50.61	801,146	+0.08(+0.16%)
Jul 01, 2020	50.52	50.56	50.41	50.53	2,388,196	-0.05(-0.10%)
Jun 30, 2020	50.53	50.59	50.48	50.58	809,137	+0.11(+0.21%)
Jun 29, 2020	50.50	50.55	50.45	50.48	1,189,868	-0.05(-0.09%)
Jun 26, 2020	50.47	50.53	50.42	50.52	676,551	+0.08(+0.16%)
Jun 25, 2020	50.46	50.46	50.38	50.44	675,316	+0.05(+0.11%)
Jun 24, 2020	50.35	50.39	50.29	50.39	734,343	+0.03(+0.05%)
Jun 23, 2020	50.39	50.40	50.34	50.36	488,919	-0.03(-0.05%)
Jun 22, 2020	50.41	50.48	50.38	50.39	618,376	-0.03(-0.05%)
Jun 19, 2020	50.35	50.42	50.35	50.41	523,451	+0.01(+0.02%)
Jun 18, 2020	50.40	50.42	50.34	50.40	615,891	+0.10(+0.20%)
Jun 17, 2020	50.36	50.36	50.23	50.30	670,260	-0.03(-0.05%)
Jun 16, 2020	50.49	50.49	50.30	50.33	777,870	-0.16(-0.32%)
Jun 15, 2020	50.34	50.51	50.33	50.49	643,299	+0.18(+0.36%)
Jun 12, 2020	50.33	50.36	50.28	50.31	1,461,618	+0.02(+0.04%)
Jun 11, 2020	50.37	50.39	50.28	50.30	1,111,843	-0.07(-0.14%)
Jun 10, 2020	50.20	50.37	50.15	50.37	925,437	+0.19(+0.38%)
Jun 09, 2020	50.19	50.20	50.15	50.18	778,149	+0.08(+0.16%)
Jun 08, 2020	50.03	50.13	49.99	50.10	823,460	+0.10(+0.20%)
Jun 05, 2020	49.93	50.03	49.81	50.00	1,031,893	+0.03(+0.05%)
Jun 04, 2020	50.17	50.23	49.97	49.97	1,084,531	-0.16(-0.32%)
Jun 03, 2020	50.22	50.26	50.08	50.13	1,316,034	-0.13(-0.25%)
Jun 02, 2020	50.20	50.27	50.19	50.26	714,445	+0.03(+0.05%)
Jun 01, 2020	50.19	50.25	50.15	50.23	1,353,543	-0.03(-0.05%)
May 29, 2020	50.15	50.27	50.05	50.26	1,108,829	+0.20(+0.39%)
May 28, 2020	50.04	50.06	49.99	50.06	787,759	-0.05(-0.11%)
May 27, 2020	50.10	50.15	50.05	50.11	751,244	+0.10(+0.20%)
May 26, 2020	50.10	50.11	50.02	50.02	1,284,152	-0.13(-0.27%)
May 22, 2020	50.10	50.15	50.08	50.15	514,029	+0.05(+0.11%)
May 21, 2020	50.11	50.13	50.05	50.10	403,368	+0.05(+0.11%)
May 20, 2020	49.94	50.10	49.91	50.04	686,527	+0.10(+0.20%)
May 19, 2020	49.83	49.94	49.82	49.94	710,181	+0.06(+0.13%)
May 18, 2020	49.92	49.93	49.79	49.88	1,102,227	-0.06(-0.13%)
May 15, 2020	49.91	49.94	49.85	49.94	655,516	+0.06(+0.13%)
May 14, 2020	49.83	49.88	49.81	49.88	583,533	+0.12(+0.23%)
May 13, 2020	49.79	49.82	49.71	49.76	566,139	+0.08(+0.16%)
May 12, 2020	49.61	49.72	49.58	49.68	764,813	+0.13(+0.25%)
May 11, 2020	49.71	49.71	49.49	49.56	663,680	-0.15(-0.31%)
May 08, 2020	49.70	49.83	49.64	49.71	602,375	-0.07(-0.14%)
May 07, 2020	49.79	49.82	49.67	49.78	492,913	+0.09(+0.18%)
May 06, 2020	49.82	49.82	49.58	49.69	857,520	-0.22(-0.43%)
May 05, 2020	49.85	49.91	49.83	49.91	481,834	-0.05(-0.11%)
May 04, 2020	49.96	49.99	49.86	49.96	766,298	+0.07(+0.14%)
May 01, 2020	49.99	49.99	49.73	49.89	2,175,547	-0.07(-0.15%)
Apr 30, 2020	49.98	50.08	49.91	49.96	1,464,377	-0.05(-0.11%)
Apr 29, 2020	50.01	50.08	49.92	50.02	846,633	+0.01(+0.02%)
Apr 28, 2020	49.92	50.01	49.86	50.01	1,215,957	+0.19(+0.38%)
Apr 27, 2020	49.82	49.94	49.77	49.82	731,116	-0.10(-0.20%)
Apr 24, 2020	49.97	50.02	49.87	49.92	445,565	-0.06(-0.13%)
Apr 23, 2020	49.95	50.03	49.87	49.98	1,164,515	+0.17(+0.34%)
Apr 22, 2020	49.95	50.01	49.70	49.81	534,192	-0.13(-0.27%)
Apr 21, 2020	49.82	50.01	49.79	49.95	515,201	+0.17(+0.34%)
Apr 20, 2020	49.98	49.98	49.65	49.77	1,515,418	-0.10(-0.20%)
Apr 17, 2020	49.96	50.06	49.73	49.87	773,347	-0.04(-0.07%)
Apr 16, 2020	49.91	50.05	49.87	49.91	562,829	+0.07(+0.14%)
Apr 15, 2020	49.69	49.89	49.67	49.84	1,646,186	+0.25(+0.51%)
Apr 14, 2020	49.81	49.81	49.52	49.59	683,131	-0.13(-0.25%)
Apr 13, 2020	49.84	49.84	49.38	49.71	1,152,694	-0.06(-0.13%)
Apr 09, 2020	49.11	49.86	49.11	49.77	1,555,626	+0.63(+1.28%)
Apr 08, 2020	48.95	49.24	48.93	49.15	1,966,038	+0.20(+0.40%)
Apr 07, 2020	48.99	49.02	48.82	48.95	1,093,732	-0.06(-0.13%)
Apr 06, 2020	48.88	49.03	48.76	49.01	1,347,932	+0.17(+0.35%)
Apr 03, 2020	48.66	48.84	48.64	48.84	988,817	+0.16(+0.33%)
Apr 02, 2020	48.96	48.96	48.61	48.68	946,666	-0.03(-0.06%)
Apr 01, 2020	48.93	48.95	48.51	48.71	1,441,233	+0.21(+0.43%)
Mar 31, 2020	48.94	49.10	48.50	48.50	2,253,387	-0.36(-0.73%)
Mar 30, 2020	48.60	49.27	48.60	48.86	1,758,076	-0.06(-0.13%)
Mar 27, 2020	48.35	49.03	48.26	48.92	1,542,643	+0.68(+1.41%)
Mar 26, 2020	48.16	48.63	47.95	48.24	2,021,338	+0.39(+0.82%)
Mar 25, 2020	47.41	48.45	47.41	47.85	1,623,698	+0.51(+1.08%)
Mar 24, 2020	47.11	47.72	47.11	47.34	1,315,796	+0.11(+0.23%)
Mar 23, 2020	45.73	47.46	45.73	47.23	1,554,639	+0.58(+1.25%)
Mar 20, 2020	45.31	46.74	45.14	46.65	2,330,805	+1.21(+2.66%)
Mar 19, 2020	44.96	45.91	44.86	45.45	2,484,433	+0.46(+1.03%)
Mar 18, 2020	46.07	46.55	44.78	44.98	2,884,043	-1.72(-3.67%)
Mar 17, 2020	46.82	47.75	46.54	46.70	2,226,410	-0.47(-1.00%)
Mar 16, 2020	46.01	47.38	45.59	47.17	4,430,451	+0.69(+1.48%)
Mar 13, 2020	46.48	47.37	46.05	46.48	3,711,989	+0.56(+1.23%)
Mar 12, 2020	48.31	48.76	45.82	45.92	3,727,387	-2.50(-5.17%)
Mar 11, 2020	49.49	49.54	48.15	48.42	2,324,805	-0.96(-1.94%)
Mar 10, 2020	49.97	50.03	49.38	49.38	1,206,068	-0.73(-1.46%)
Mar 09, 2020	50.13	50.69	50.07	50.11	1,724,479	-0.02(-0.04%)
Mar 06, 2020	50.10	50.25	49.94	50.13	1,373,464	+0.41(+0.83%)
Mar 05, 2020	49.73	49.80	49.66	49.72	934,192	+0.14(+0.29%)
Mar 04, 2020	49.63	49.73	49.54	49.58	1,306,254	-0.01(-0.02%)
Mar 03, 2020	49.25	49.83	49.25	49.58	1,495,726	+0.33(+0.67%)
Mar 02, 2020	49.41	49.48	49.24	49.25	3,515,776	+0.03(+0.06%)
Feb 28, 2020	49.11	49.27	49.11	49.22	3,413,776	+0.31(+0.64%)
Feb 27, 2020	49.03	49.05	48.88	48.91	1,470,935	+0.04(+0.07%)
Feb 26, 2020	48.88	49.01	48.86	48.87	813,540	-0.04(-0.09%)
Feb 25, 2020	48.90	49.00	48.88	48.92	896,882	+0.07(+0.15%)
Feb 24, 2020	48.91	48.92	48.84	48.85	603,849	+0.15(+0.31%)
Feb 21, 2020	48.64	48.74	48.64	48.70	818,404	+0.11(+0.22%)
Feb 20, 2020	48.54	48.60	48.51	48.59	755,153	+0.09(+0.18%)
Feb 19, 2020	48.49	48.51	48.45	48.50	767,599	-0.01(-0.02%)
Feb 18, 2020	48.50	48.55	48.45	48.51	629,826	+0.11(+0.22%)
Feb 14, 2020	48.41	48.47	48.40	48.40	788,243	+0.01(+0.02%)
Feb 13, 2020	48.36	48.41	48.33	48.39	560,775	+0.04(+0.07%)
Feb 12, 2020	48.36	48.37	48.32	48.36	622,176	-0.05(-0.11%)
Feb 11, 2020	48.45	48.45	48.39	48.41	715,146	-0.06(-0.13%)
Feb 10, 2020	48.48	48.50	48.44	48.47	744,923	+0.04(+0.09%)
Feb 07, 2020	48.37	48.45	48.35	48.43	723,098	+0.15(+0.31%)
Feb 06, 2020	48.22	48.28	48.20	48.28	985,306	+0.03(+0.06%)
Feb 05, 2020	48.25	48.27	48.21	48.25	619,307	-0.10(-0.20%)
Feb 04, 2020	48.36	48.36	48.29	48.35	752,687	-0.12(-0.26%)
Feb 03, 2020	48.41	48.48	48.35	48.47	1,412,477	-0.02(-0.03%)
Jan 31, 2020	48.41	48.49	48.39	48.49	1,305,864	+0.12(+0.26%)
Jan 30, 2020	48.38	48.42	48.33	48.36	626,761	+0.04(+0.07%)
Jan 29, 2020	48.25	48.37	48.25	48.33	559,960	+0.11(+0.22%)
Jan 28, 2020	48.27	48.27	48.19	48.22	797,992	-0.01(-0.02%)
Jan 27, 2020	48.27	48.27	48.22	48.23	677,815	+0.12(+0.24%)
Jan 24, 2020	48.06	48.14	48.05	48.11	600,553	+0.09(+0.19%)
Jan 23, 2020	48.04	48.07	48.01	48.02	676,714	+0.05(+0.11%)
Jan 22, 2020	47.97	47.98	47.93	47.97	523,533	+0.03(+0.06%)
Jan 21, 2020	47.86	47.95	47.85	47.94	987,154	+0.13(+0.28%)
Jan 17, 2020	47.79	47.81	47.76	47.81	630,339	-0.05(-0.11%)
Jan 16, 2020	47.86	47.86	47.80	47.86	586,573	+0.00(+0.00%)
Jan 15, 2020	47.86	47.88	47.82	47.86	752,543	+0.06(+0.13%)
Jan 14, 2020	47.74	47.80	47.74	47.80	541,812	+0.06(+0.13%)
Jan 13, 2020	47.71	47.74	47.68	47.74	754,549	-0.03(-0.06%)
Jan 10, 2020	47.69	47.77	47.68	47.77	646,300	+0.10(+0.21%)
Jan 09, 2020	47.55	47.67	47.52	47.67	734,123	+0.02(+0.04%)
Jan 08, 2020	47.72	47.75	47.58	47.65	628,189	-0.05(-0.11%)
Jan 07, 2020	47.72	47.76	47.70	47.70	421,050	-0.04(-0.09%)
Jan 06, 2020	47.86	47.86	47.70	47.75	624,936	-0.06(-0.13%)
Jan 03, 2020	47.76	47.82	47.70	47.81	1,082,638	+0.18(+0.37%)
Jan 02, 2020	47.63	47.71	47.58	47.63	1,172,194	+0.10(+0.21%)
Dec 31, 2019	47.57	47.58	47.50	47.54	484,556	-0.08(-0.17%)
Dec 30, 2019	47.52	47.62	47.47	47.62	490,986	-0.01(-0.02%)
Dec 27, 2019	47.58	47.63	47.56	47.62	636,971	+0.08(+0.17%)
Dec 26, 2019	47.51	47.54	47.46	47.54	724,889	+0.04(+0.09%)
Dec 24, 2019	47.40	47.50	47.40	47.50	258,407	+0.04(+0.09%)
Dec 23, 2019	47.50	47.51	47.41	47.46	495,466	-0.04(-0.07%)
Dec 20, 2019	47.43	47.49	47.39	47.49	696,993	+0.02(+0.04%)
Dec 19, 2019	47.42	47.48	47.38	47.47	719,496	+0.07(+0.14%)
Dec 18, 2019	47.49	47.50	47.40	47.41	846,182	-0.12(-0.24%)
Dec 17, 2019	47.53	47.56	47.48	47.52	992,747	+0.00(+0.00%)
Dec 16, 2019	47.56	47.56	47.49	47.52	628,843	-0.10(-0.21%)
Dec 13, 2019	47.49	47.63	47.43	47.62	426,133	+0.18(+0.37%)
Dec 12, 2019	47.60	47.63	47.38	47.44	654,398	-0.20(-0.43%)
Dec 11, 2019	47.53	47.66	47.53	47.65	436,961	+0.14(+0.30%)
Dec 10, 2019	47.52	47.55	47.47	47.50	364,624	-0.03(-0.06%)
Dec 09, 2019	47.57	47.57	47.50	47.53	627,904	+0.02(+0.04%)
Dec 06, 2019	47.49	47.54	47.44	47.51	612,447	-0.07(-0.15%)
Dec 05, 2019	47.53	47.58	47.49	47.58	646,990	-0.04(-0.09%)
Dec 04, 2019	47.71	47.71	47.57	47.63	400,230	-0.11(-0.22%)
Dec 03, 2019	47.61	47.76	47.58	47.73	622,343	+0.29(+0.62%)
Dec 02, 2019	47.49	47.49	47.40	47.44	517,132	-0.10(-0.21%)
Nov 29, 2019	47.54	47.59	47.51	47.54	159,989	-0.06(-0.13%)
Nov 27, 2019	47.60	47.61	47.56	47.61	463,824	-0.04(-0.09%)
Nov 26, 2019	47.62	47.65	47.55	47.65	813,804	+0.09(+0.19%)
Nov 25, 2019	47.54	47.58	47.52	47.56	555,930	+0.04(+0.09%)
Nov 22, 2019	47.54	47.54	47.47	47.52	400,934	+0.01(+0.02%)
Nov 21, 2019	47.50	47.52	47.45	47.51	473,289	-0.07(-0.15%)
Nov 20, 2019	47.53	47.58	47.50	47.58	520,405	+0.11(+0.22%)
Nov 19, 2019	47.42	47.47	47.42	47.47	431,232	+0.05(+0.11%)
Nov 18, 2019	47.41	47.45	47.41	47.42	1,121,835	+0.07(+0.15%)
Nov 15, 2019	47.35	47.39	47.33	47.35	288,930	-0.04(-0.07%)
Nov 14, 2019	47.38	47.41	47.35	47.38	347,159	+0.13(+0.28%)
Nov 13, 2019	47.29	47.29	47.18	47.25	584,995	+0.06(+0.13%)
Nov 12, 2019	47.15	47.22	47.09	47.19	690,154	+0.04(+0.09%)
Nov 11, 2019	47.17	47.19	47.08	47.14	308,619	+0.02(+0.04%)
Nov 08, 2019	47.13	47.20	47.10	47.13	532,020	-0.05(-0.11%)
Nov 07, 2019	47.25	47.27	47.03	47.18	667,705	-0.21(-0.45%)
Nov 06, 2019	47.34	47.40	47.31	47.39	765,417	+0.09(+0.19%)
Nov 05, 2019	47.36	47.36	47.24	47.30	669,038	-0.15(-0.32%)
Nov 04, 2019	47.45	47.46	47.43	47.45	646,011	-0.11(-0.22%)
Nov 01, 2019	47.59	47.63	47.51	47.56	443,162	-0.02(-0.05%)
Oct 31, 2019	47.49	47.63	47.47	47.58	349,760	+0.20(+0.43%)
Oct 30, 2019	47.29	47.40	47.26	47.38	440,988	+0.12(+0.26%)
Oct 29, 2019	47.28	47.28	47.22	47.26	432,527	+0.02(+0.04%)
Oct 28, 2019	47.27	47.27	47.19	47.24	515,219	-0.10(-0.21%)
Oct 25, 2019	47.42	47.42	47.28	47.34	436,710	-0.07(-0.15%)
Oct 24, 2019	47.37	47.49	47.37	47.41	675,581	+0.04(+0.07%)
Oct 23, 2019	47.43	47.44	47.37	47.37	603,464	+0.01(+0.02%)
Oct 22, 2019	47.39	47.39	47.29	47.36	416,762	+0.07(+0.15%)
Oct 21, 2019	47.32	47.35	47.28	47.29	642,303	-0.11(-0.24%)
Oct 18, 2019	47.41	47.44	47.35	47.41	367,112	+0.02(+0.04%)
Oct 17, 2019	47.34	47.43	47.32	47.39	370,698	+0.02(+0.04%)
Oct 16, 2019	47.37	47.39	47.33	47.37	586,593	+0.03(+0.06%)
Oct 15, 2019	47.40	47.44	47.30	47.35	881,853	-0.10(-0.20%)
Oct 14, 2019	47.43	47.44	47.39	47.44	419,006	+0.07(+0.15%)
Oct 11, 2019	47.42	47.42	47.30	47.37	637,694	-0.15(-0.32%)
Oct 10, 2019	47.63	47.63	47.49	47.52	408,323	-0.16(-0.33%)
Oct 09, 2019	47.75	47.75	47.65	47.68	853,225	-0.05(-0.11%)
Oct 08, 2019	47.81	47.83	47.70	47.73	802,998	-0.01(-0.02%)
Oct 07, 2019	47.78	47.80	47.73	47.74	396,333	-0.10(-0.20%)
Oct 04, 2019	47.80	47.85	47.77	47.84	463,304	+0.06(+0.13%)
Oct 03, 2019	47.66	47.83	47.66	47.78	562,955	+0.14(+0.30%)
Oct 02, 2019	47.58	47.65	47.55	47.64	550,623	+0.07(+0.15%)
Oct 01, 2019	47.36	47.60	47.34	47.57	878,498	+0.08(+0.18%)
Sep 30, 2019	47.38	47.48	47.35	47.48	416,951	+0.06(+0.13%)
Sep 27, 2019	47.40	47.45	47.37	47.42	391,599	+0.06(+0.13%)
Sep 26, 2019	47.40	47.43	47.36	47.36	732,787	+0.02(+0.04%)
Sep 25, 2019	47.48	47.49	47.29	47.34	843,222	-0.15(-0.32%)
Sep 24, 2019	47.43	47.54	47.40	47.49	724,700	+0.10(+0.20%)
Sep 23, 2019	47.39	47.48	47.35	47.40	406,517	+0.05(+0.11%)
Sep 20, 2019	47.23	47.35	47.20	47.34	360,866	+0.19(+0.39%)
Sep 19, 2019	47.20	47.23	47.16	47.16	284,376	+0.03(+0.06%)
Sep 18, 2019	47.18	47.25	47.09	47.13	607,828	+0.03(+0.06%)
Sep 17, 2019	47.02	47.12	46.98	47.10	393,331	+0.10(+0.21%)
Sep 16, 2019	46.97	47.02	46.92	47.01	400,378	+0.14(+0.30%)
Sep 13, 2019	47.04	47.05	46.85	46.87	789,550	-0.27(-0.58%)
Sep 12, 2019	47.32	47.33	47.10	47.14	597,171	-0.10(-0.21%)
Sep 11, 2019	47.21	47.26	47.20	47.24	429,552	-0.02(-0.04%)
Sep 10, 2019	47.41	47.45	47.25	47.25	663,714	-0.24(-0.50%)
Sep 09, 2019	47.57	47.57	47.47	47.49	466,776	-0.19(-0.41%)
Sep 06, 2019	47.64	47.69	47.62	47.69	546,175	+0.05(+0.11%)
Sep 05, 2019	47.72	47.72	47.55	47.63	563,882	-0.25(-0.52%)
Sep 04, 2019	47.77	47.88	47.76	47.88	625,023	+0.11(+0.22%)
Sep 03, 2019	47.76	47.89	47.69	47.77	594,030	+0.03(+0.06%)
Aug 30, 2019	47.65	47.75	47.65	47.75	441,892	+0.01(+0.02%)
Aug 29, 2019	47.75	47.75	47.64	47.74	579,066	-0.04(-0.09%)
Aug 28, 2019	47.83	47.83	47.75	47.78	860,778	+0.03(+0.06%)
Aug 27, 2019	47.66	47.75	47.66	47.75	383,185	+0.17(+0.35%)
Aug 26, 2019	47.67	47.68	47.57	47.59	519,532	-0.08(-0.17%)
Aug 23, 2019	47.43	47.68	47.43	47.67	384,936	+0.21(+0.44%)
Aug 22, 2019	47.47	47.54	47.43	47.46	495,337	-0.04(-0.07%)
Aug 21, 2019	47.51	47.60	47.47	47.49	425,251	-0.07(-0.15%)
Aug 20, 2019	47.54	47.58	47.52	47.56	419,515	+0.12(+0.26%)
Aug 19, 2019	47.40	47.48	47.40	47.44	366,725	-0.12(-0.26%)
Aug 16, 2019	47.55	47.60	47.44	47.56	518,515	-0.06(-0.13%)
Aug 15, 2019	47.47	47.68	47.45	47.62	553,916	+0.21(+0.45%)
Aug 14, 2019	47.41	47.45	47.37	47.41	459,259	+0.18(+0.39%)
Aug 13, 2019	47.37	47.37	47.22	47.23	754,550	-0.11(-0.24%)
Aug 12, 2019	47.25	47.38	47.21	47.34	466,664	+0.23(+0.49%)
Aug 09, 2019	47.18	47.25	47.11	47.11	343,214	-0.07(-0.15%)
Aug 08, 2019	47.09	47.21	47.01	47.18	721,057	+0.02(+0.04%)
Aug 07, 2019	47.35	47.40	47.14	47.17	655,828	-0.03(-0.06%)
Aug 06, 2019	47.07	47.19	47.03	47.19	511,955	+0.13(+0.28%)
Aug 05, 2019	47.04	47.09	47.00	47.06	659,537	+0.17(+0.36%)
Aug 02, 2019	46.84	46.90	46.81	46.89	663,122	+0.10(+0.21%)