Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.52	24.00	23.39	23.74	91,900	+0.05(+0.21%)
Nov 29, 2018	23.69	24.14	23.65	23.69	76,149	-0.24(-1.00%)
Nov 28, 2018	22.93	23.97	22.58	23.93	113,980	+1.03(+4.50%)
Nov 27, 2018	22.87	23.10	22.40	22.90	139,225	-0.16(-0.69%)
Nov 26, 2018	22.17	23.22	22.17	23.06	112,552	+1.00(+4.53%)
Nov 23, 2018	21.28	22.48	21.28	22.06	60,400	+0.81(+3.81%)
Nov 21, 2018		21.25	21.25	21.25	0	-0.07(-0.33%)
Nov 20, 2018	22.03	22.12	21.10	21.32	119,307	-0.87(-3.92%)
Nov 19, 2018	22.47	22.47	21.35	22.19	119,010	-0.08(-0.36%)
Nov 16, 2018	22.38	22.38	21.99	22.27	78,300	-0.23(-1.02%)
Nov 15, 2018	22.52	22.75	21.22	22.50	132,302	+0.13(+0.58%)
Nov 14, 2018	23.14	23.37	22.33	22.37	257,039	-0.60(-2.61%)
Nov 13, 2018	22.84	23.39	22.65	22.97	97,740	+0.13(+0.57%)
Nov 12, 2018	22.32	22.87	21.05	22.84	274,163	+0.51(+2.28%)
Nov 09, 2018	22.43	22.79	21.87	22.33	122,100	-0.10(-0.45%)
Nov 08, 2018	24.07	24.07	22.29	22.43	181,469	-1.66(-6.89%)
Nov 07, 2018	24.95	25.20	23.60	24.09	121,470	-0.84(-3.37%)
Nov 06, 2018	25.42	25.45	24.53	24.93	41,180	-0.50(-1.97%)
Nov 05, 2018	24.82	25.71	23.68	25.43	134,050	+0.62(+2.50%)
Nov 02, 2018	25.44	25.54	24.37	24.81	69,200	-0.64(-2.51%)
Nov 01, 2018	25.24	25.68	24.87	25.45	64,427	+0.22(+0.87%)
Oct 31, 2018	26.27	26.27	24.59	25.23	91,354	-0.96(-3.67%)
Oct 30, 2018	25.39	26.48	24.51	26.19	285,393	+0.78(+3.07%)
Oct 29, 2018	26.92	26.92	25.11	25.41	79,593	-1.30(-4.87%)
Oct 26, 2018	26.36	26.84	25.31	26.71	118,800	+0.30(+1.14%)
Oct 25, 2018	26.42	26.74	25.34	26.41	90,392	+0.12(+0.46%)
Oct 24, 2018	27.43	27.93	24.65	26.29	196,491	-1.14(-4.16%)
Oct 23, 2018	29.16	29.54	26.99	27.43	285,114	-2.10(-7.11%)
Oct 22, 2018	29.50	30.19	29.34	29.53	103,143	+0.06(+0.20%)
Oct 19, 2018	28.98	29.71	28.98	29.47	84,300	+0.38(+1.31%)
Oct 18, 2018	29.57	29.86	28.75	29.09	58,176	-0.53(-1.79%)
Oct 17, 2018	29.73	29.92	29.03	29.62	38,549	-0.18(-0.60%)
Oct 16, 2018	29.17	29.90	29.02	29.80	67,350	+0.79(+2.72%)
Oct 15, 2018	29.27	29.50	28.83	29.01	44,739	-0.16(-0.55%)
Oct 12, 2018	30.06	30.06	28.91	29.17	110,400	-0.51(-1.72%)
Oct 11, 2018	30.14	30.37	29.57	29.68	45,502	-0.48(-1.59%)
Oct 10, 2018	30.93	31.34	29.61	30.16	76,280	-1.28(-4.07%)
Oct 09, 2018	32.00	32.50	31.27	31.44	22,659	-0.58(-1.81%)
Oct 08, 2018	32.13	32.83	31.75	32.02	43,142	-0.12(-0.37%)
Oct 05, 2018	32.45	32.52	32.00	32.14	22,800	-0.30(-0.92%)
Oct 04, 2018	31.94	32.60	31.78	32.44	26,724	+0.50(+1.57%)
Oct 03, 2018	32.11	32.40	31.78	31.94	32,704	-0.04(-0.13%)
Oct 02, 2018	31.92	32.38	31.79	31.98	36,036	-0.02(-0.06%)
Oct 01, 2018	32.49	32.69	31.80	32.00	45,489	-0.23(-0.71%)
Sep 28, 2018	32.21	33.06	31.82	32.23	104,200	-0.10(-0.31%)
Sep 27, 2018	32.90	33.07	32.11	32.33	38,037	-0.55(-1.67%)
Sep 26, 2018	33.67	34.36	32.87	32.88	31,756	-0.82(-2.43%)
Sep 25, 2018	34.61	34.61	33.21	33.70	74,418	-0.95(-2.74%)
Sep 24, 2018	33.96	34.65	33.22	34.65	45,440	+0.49(+1.43%)
Sep 21, 2018	34.15	34.43	33.11	34.16	163,000	-0.05(-0.15%)
Sep 20, 2018	34.11	35.27	33.58	34.21	45,187	+0.15(+0.44%)
Sep 19, 2018	33.80	34.33	33.62	34.06	60,325	+0.24(+0.71%)
Sep 18, 2018	34.38	35.02	33.78	33.82	40,602	-0.46(-1.34%)
Sep 17, 2018	34.07	34.53	33.88	34.28	44,450	+0.27(+0.79%)
Sep 14, 2018	33.50	34.33	33.50	34.01	21,800	+0.56(+1.67%)
Sep 13, 2018	33.99	34.12	33.25	33.45	25,938	-0.44(-1.30%)
Sep 12, 2018	33.78	34.17	33.47	33.89	19,773	-0.22(-0.64%)
Sep 11, 2018	34.12	34.51	33.66	34.11	28,030	-0.06(-0.18%)
Sep 10, 2018	34.51	34.51	33.46	34.17	36,425	-0.30(-0.87%)
Sep 07, 2018	34.45	34.75	34.27	34.47	36,500	+0.00(+0.00%)
Sep 06, 2018	34.85	35.10	34.30	34.47	30,580	-0.39(-1.12%)
Sep 05, 2018	35.00	35.26	33.81	34.86	50,233	-0.41(-1.16%)
Sep 04, 2018	36.28	36.28	35.14	35.27	65,057	-0.88(-2.43%)
Aug 31, 2018		36.15	36.15	36.15	0	-0.07(-0.19%)
Aug 30, 2018	36.12	36.30	35.70	36.22	32,386	+0.09(+0.25%)
Aug 29, 2018	36.81	36.81	35.98	36.13	34,013	-0.67(-1.82%)
Aug 28, 2018	37.28	37.28	36.63	36.80	16,893	-0.31(-0.84%)
Aug 27, 2018	37.08	37.60	36.99	37.11	22,285	+0.02(+0.05%)
Aug 24, 2018	37.09	37.24	36.67	37.09	45,900	+0.07(+0.19%)
Aug 23, 2018	37.45	37.63	36.95	37.02	26,982	-0.44(-1.17%)
Aug 22, 2018	37.53	37.86	37.05	37.46	31,242	-0.06(-0.16%)
Aug 21, 2018	36.13	37.59	36.00	37.52	81,873	+1.40(+3.88%)
Aug 20, 2018	35.77	36.13	35.55	36.12	39,660	+0.54(+1.52%)
Aug 17, 2018	35.14	35.76	35.00	35.58	49,300	+0.24(+0.68%)
Aug 16, 2018	34.73	35.56	34.53	35.34	55,220	+0.71(+2.05%)
Aug 15, 2018	34.15	35.77	33.90	34.63	39,869	+0.46(+1.35%)
Aug 14, 2018	34.80	35.13	34.10	34.17	42,707	-0.54(-1.56%)
Aug 13, 2018	35.64	36.00	34.57	34.71	46,011	-0.92(-2.58%)
Aug 10, 2018	34.75	35.96	34.05	35.63	42,800	+0.83(+2.39%)
Aug 09, 2018	33.74	34.91	33.74	34.80	56,552	+1.05(+3.11%)
Aug 08, 2018	33.08	33.95	33.08	33.75	30,203	+0.33(+0.99%)
Aug 07, 2018	33.26	33.47	33.10	33.42	25,817	+0.30(+0.91%)
Aug 06, 2018	32.83	33.20	32.50	33.12	45,481	+0.24(+0.73%)
Aug 03, 2018	33.81	33.81	32.80	32.88	46,700	-0.88(-2.61%)
Aug 02, 2018	32.87	33.98	32.87	33.76	51,009	+0.41(+1.23%)
Aug 01, 2018	33.26	33.42	31.13	33.35	61,027	+0.04(+0.12%)
Jul 31, 2018	33.48	34.46	33.24	33.31	59,464	-0.43(-1.27%)
Jul 30, 2018	32.91	35.06	32.91	33.74	44,876	+0.76(+2.30%)
Jul 27, 2018	33.83	33.84	32.00	32.98	56,500	-0.81(-2.40%)
Jul 26, 2018	35.45	36.34	33.00	33.79	104,831	-1.22(-3.48%)
Jul 25, 2018	34.31	35.20	33.50	35.01	57,751	+0.64(+1.86%)
Jul 24, 2018	34.47	34.83	33.98	34.37	83,574	+0.04(+0.12%)
Jul 23, 2018	33.96	34.87	33.78	34.33	47,084	+0.33(+0.97%)
Jul 20, 2018	33.63	34.12	33.37	34.00	43,798	+0.23(+0.68%)
Jul 19, 2018	33.72	34.29	33.66	33.77	55,370	-0.13(-0.38%)
Jul 18, 2018	33.04	33.99	32.92	33.90	66,827	+0.86(+2.60%)
Jul 17, 2018	32.15	33.05	32.15	33.04	111,023	+0.79(+2.45%)
Jul 16, 2018	31.67	32.45	31.44	32.25	58,468	+0.57(+1.80%)
Jul 13, 2018	31.75	32.09	31.52	31.68	35,806	-0.08(-0.25%)
Jul 12, 2018	31.55	31.94	30.61	31.76	40,754	+0.35(+1.11%)
Jul 11, 2018	31.19	31.56	31.10	31.41	31,168	+0.03(+0.10%)
Jul 10, 2018	31.35	31.58	30.88	31.38	71,902	+0.07(+0.22%)
Jul 09, 2018	31.50	31.50	31.27	31.31	29,760	-0.12(-0.38%)
Jul 06, 2018	31.16	31.62	31.13	31.43	44,498	+0.27(+0.87%)
Jul 05, 2018	30.32	31.23	30.20	31.16	63,283	+0.92(+3.04%)
Jul 03, 2018		30.24	30.24	30.24	0	+0.22(+0.73%)
Jul 02, 2018	28.98	30.07	28.63	30.02	80,043	+0.85(+2.91%)
Jun 29, 2018	30.47	31.04	29.11	29.17	89,440	-1.19(-3.92%)
Jun 28, 2018	30.63	30.83	29.95	30.36	95,499	-0.33(-1.08%)
Jun 27, 2018	32.25	32.85	30.68	30.69	99,280	-1.48(-4.60%)
Jun 26, 2018	33.03	33.17	31.54	32.17	107,383	-0.83(-2.52%)
Jun 25, 2018	32.26	33.06	31.53	33.00	91,947	+0.63(+1.95%)
Jun 22, 2018	32.28	32.82	32.14	32.37	430,437	+0.19(+0.59%)
Jun 21, 2018	31.71	32.38	31.23	32.18	83,582	+0.58(+1.84%)
Jun 20, 2018	31.08	31.62	30.80	31.60	77,631	+0.66(+2.13%)
Jun 19, 2018	30.73	31.01	30.35	30.94	129,128	+0.15(+0.49%)
Jun 18, 2018	30.50	30.91	30.11	30.79	97,619	+0.23(+0.75%)
Jun 15, 2018		30.80	30.43	30.56	91,192	+0.13(+0.43%)
Jun 14, 2018	31.04	31.78	30.26	30.43	92,748	-0.49(-1.58%)
Jun 13, 2018	31.21	31.28	30.63	30.92	97,771	-0.28(-0.90%)
Jun 12, 2018	31.86	32.06	30.81	31.20	84,984	-0.70(-2.19%)
Jun 11, 2018	31.44	32.16	31.42	31.90	147,890	+0.46(+1.46%)
Jun 08, 2018	31.79	32.42	31.42	31.44	87,235	-0.43(-1.35%)
Jun 07, 2018	31.93	32.18	31.28	31.87	87,175	-0.04(-0.13%)
Jun 06, 2018		32.05		31.91	122,292	+0.49(+1.56%)
Jun 05, 2018	30.55	31.45	30.25	31.42	235,785	+0.87(+2.85%)
Jun 04, 2018	30.23	30.71	30.23	30.55	99,653	+0.33(+1.09%)
Jun 01, 2018	29.51	30.25	29.30	30.22	154,464	+0.84(+2.86%)
May 31, 2018	28.58	29.70	28.30	29.38	254,020	+0.83(+2.91%)
May 30, 2018	27.83	28.79	27.79	28.55	115,227	+0.74(+2.66%)
May 29, 2018	27.44	27.98	27.05	27.81	120,524	+0.14(+0.51%)
May 25, 2018		27.67	27.67	27.67	0	+0.16(+0.58%)
May 24, 2018	27.74	27.85	27.30	27.51	169,874	-0.31(-1.11%)
May 23, 2018	28.11	28.99	26.65	27.82	201,984	-0.36(-1.28%)
May 22, 2018	29.58	29.73	27.76	28.18	272,400	-1.34(-4.54%)
May 21, 2018	29.39	29.77	29.09	29.52	71,673	+0.23(+0.79%)
May 18, 2018	29.18	29.37	28.75	29.29	76,432	+0.30(+1.03%)
May 17, 2018	29.17	29.31	28.93	28.99	72,374	-0.17(-0.58%)
May 16, 2018	29.05	29.25	28.74	29.16	79,327	+0.17(+0.59%)
May 15, 2018	28.16	29.20	28.15	28.99	167,745	+0.62(+2.19%)
May 14, 2018	27.98	28.57	27.78	28.37	105,731	+0.40(+1.43%)
May 11, 2018	28.27	28.64	27.77	27.97	71,563	-0.32(-1.13%)
May 10, 2018	28.11	28.63	27.74	28.29	72,270	+0.25(+0.89%)
May 09, 2018	27.67	28.09	27.35	28.04	76,203	+0.40(+1.45%)
May 08, 2018	27.75	27.94	27.28	27.64	129,653	-0.53(-1.88%)
May 07, 2018	27.98	28.20	26.64	28.17	73,900	+0.18(+0.64%)
May 04, 2018	26.83	28.02	25.77	27.99	120,460	+1.13(+4.21%)
May 03, 2018	27.81	28.22	25.95	26.86	446,308	-1.08(-3.87%)
May 02, 2018	27.91	28.88	27.82	27.94	421,354	+0.08(+0.29%)
May 01, 2018	27.42	28.21	26.74	27.86	309,608	+0.48(+1.75%)
Apr 30, 2018	26.50	27.80	26.22	27.38	268,352	+0.96(+3.63%)
Apr 27, 2018	26.47	26.47	25.32	26.42	140,481	+0.01(+0.04%)
Apr 26, 2018	24.66	26.56	23.80	26.41	431,698	+1.26(+5.01%)
Apr 25, 2018	25.55	25.55	24.66	25.15	145,092	-0.47(-1.83%)
Apr 24, 2018	26.05	26.13	24.86	25.62	87,777	-0.38(-1.46%)
Apr 23, 2018	25.61	26.35	25.22	26.00	89,614	+0.48(+1.88%)
Apr 20, 2018	25.52	25.79	25.35	25.52	102,990	-0.09(-0.35%)
Apr 19, 2018	25.78	26.63	25.37	25.61	155,448	-0.24(-0.93%)
Apr 18, 2018	26.00	26.56	25.72	25.85	172,550	-0.11(-0.42%)
Apr 17, 2018	25.75	26.13	25.64	25.96	127,196	+0.26(+1.01%)
Apr 16, 2018	25.55	25.90	25.28	25.70	84,557	+0.30(+1.18%)
Apr 13, 2018	26.08	26.08	25.31	25.40	96,259	-0.59(-2.27%)
Apr 12, 2018	25.92	26.35	25.58	25.99	90,016	+0.21(+0.81%)
Apr 11, 2018	26.29	26.59	25.69	25.78	90,208	-0.67(-2.53%)
Apr 10, 2018	26.32	26.71	25.89	26.45	129,914	+0.46(+1.77%)
Apr 09, 2018	26.09	26.76	25.61	25.99	126,924	+0.17(+0.66%)
Apr 06, 2018	25.44	26.30	25.44	25.82	117,512	+0.07(+0.27%)
Apr 05, 2018	27.56	27.56	25.13	25.75	448,007	-1.97(-7.11%)
Apr 04, 2018	26.96	28.25	26.96	27.72	111,774	+0.26(+0.95%)
Apr 03, 2018	26.76	27.77	26.10	27.46	250,714	+1.17(+4.45%)
Apr 02, 2018	26.46	27.31	25.65	26.29	182,176	-0.27(-1.02%)
Mar 29, 2018		26.56	26.56	26.56	0	+1.16(+4.57%)
Mar 28, 2018	24.76	25.93	24.76	25.40	131,478	+0.64(+2.58%)
Mar 27, 2018	25.49	25.97	24.59	24.76	138,256	-0.70(-2.75%)
Mar 26, 2018	25.47	25.72	24.53	25.46	131,508	+0.29(+1.15%)
Mar 23, 2018	26.37	27.16	25.10	25.17	123,636	-1.10(-4.19%)
Mar 22, 2018	26.14	26.87	26.14	26.27	287,766	-0.21(-0.79%)
Mar 21, 2018	28.31	28.63	26.43	26.48	305,131	-1.90(-6.69%)
Mar 20, 2018	28.65	28.94	28.11	28.38	142,960	-0.14(-0.49%)
Mar 19, 2018	28.75	29.01	27.88	28.52	279,292	-0.35(-1.21%)
Mar 16, 2018	28.55	29.53	28.30	28.87	203,138	+0.32(+1.12%)
Mar 15, 2018	29.09	29.52	28.24	28.55	106,409	-0.44(-1.52%)
Mar 14, 2018	29.50	29.95	28.95	28.99	101,842	-0.31(-1.06%)
Mar 13, 2018	29.81	30.39	29.20	29.30	105,265	-0.43(-1.45%)
Mar 12, 2018	29.42	30.47	29.42	29.73	156,591	+0.36(+1.23%)
Mar 09, 2018	28.94	29.78	28.62	29.37	168,991	+0.55(+1.91%)
Mar 08, 2018	28.94	29.11	28.14	28.82	111,305	+0.09(+0.31%)
Mar 07, 2018	28.52	29.28	28.39	28.73	135,560	+0.00(+0.00%)
Mar 06, 2018	28.36	29.19	28.09	28.73	132,826	+0.37(+1.30%)
Mar 05, 2018	27.48	28.81	27.36	28.36	136,084	+0.63(+2.27%)
Mar 02, 2018	26.72	27.99	26.43	27.73	136,360	+0.72(+2.67%)
Mar 01, 2018	26.60	27.30	26.37	27.01	226,760	+0.41(+1.54%)
Feb 28, 2018	26.78	27.14	26.52	26.60	173,807	+0.16(+0.61%)
Feb 27, 2018	26.52	27.03	25.73	26.44	215,957	-0.02(-0.08%)
Feb 26, 2018	26.36	27.09	26.13	26.46	150,098	+0.29(+1.11%)
Feb 23, 2018	27.79	28.22	25.60	26.17	177,503	-1.79(-6.40%)
Feb 22, 2018	28.00	28.17	26.84	27.96	298,709	+0.86(+3.17%)
Feb 21, 2018	26.86	27.95	26.23	27.10	148,285	+0.32(+1.19%)
Feb 20, 2018	26.49	27.48	26.49	26.78	124,954	+0.04(+0.15%)
Feb 16, 2018		26.74	26.74	26.74	0	-0.41(-1.51%)
Feb 15, 2018	26.48	27.90	26.48	27.15	129,563	+1.01(+3.86%)
Feb 14, 2018	25.04	26.45	24.91	26.14	239,185	+0.82(+3.24%)
Feb 13, 2018	24.76	25.86	24.40	25.32	582,096	+0.50(+2.01%)
Feb 12, 2018	24.51	25.08	23.60	24.82	508,896	+0.59(+2.43%)
Feb 09, 2018	24.35	24.58	23.37	24.23	136,293	+0.04(+0.17%)
Feb 08, 2018	25.59	25.99	24.18	24.19	152,823	-1.48(-5.77%)
Feb 07, 2018	25.72	25.72	25.54	25.67	201,349	-0.01(-0.04%)
Feb 06, 2018	25.65	26.87	25.32	25.68	194,428	-0.97(-3.64%)
Feb 05, 2018	26.86	27.39	26.33	26.65	115,889	-0.51(-1.88%)
Feb 02, 2018	28.03	28.03	26.96	27.16	93,415	-0.99(-3.52%)
Feb 01, 2018	27.79	28.48	26.88	28.15	169,049	+0.15(+0.54%)
Jan 31, 2018	30.25	30.49	27.45	28.00	207,822	-2.24(-7.41%)
Jan 30, 2018	30.42	30.45	30.14	30.24	102,427	-0.45(-1.47%)
Jan 29, 2018	30.52	31.20	30.37	30.69	98,949	-0.07(-0.23%)
Jan 26, 2018	30.78	30.83	30.02	30.76	181,301	+0.15(+0.49%)
Jan 25, 2018	30.95	31.49	30.41	30.61	265,029	-0.12(-0.39%)
Jan 24, 2018	31.01	31.48	30.41	30.73	150,635	-0.04(-0.13%)
Jan 23, 2018	30.30	31.00	29.96	30.77	107,002	+0.45(+1.48%)
Jan 22, 2018		31.07	29.33	30.32	245,149	+0.59(+1.98%)
Jan 19, 2018	28.88	30.04	28.58	29.73	103,131	+0.75(+2.59%)
Jan 18, 2018	28.57	29.14	28.40	28.98	145,390	+0.36(+1.26%)
Jan 17, 2018	28.14	28.78	27.54	28.62	147,783	+0.81(+2.91%)
Jan 16, 2018	29.74	29.82	27.79	27.81	156,866	-1.48(-5.05%)
Jan 12, 2018		29.29	29.29	29.29	0	+1.08(+3.83%)
Jan 11, 2018	28.35	29.00	27.67	28.21	240,505	+0.03(+0.11%)
Jan 10, 2018		28.47		28.18	131,481	+0.59(+2.14%)
Jan 09, 2018	27.86	28.27	27.56	27.59	900,353	-0.16(-0.58%)
Jan 08, 2018	27.46	28.09	27.30	27.75	131,897	+0.09(+0.33%)
Jan 05, 2018	27.42	27.84	27.32	27.66	110,461	+0.10(+0.36%)
Jan 04, 2018	27.82	28.00	27.00	27.56	133,996	-0.24(-0.86%)
Jan 03, 2018	28.34	28.40	27.25	27.80	247,345	-0.45(-1.59%)
Jan 02, 2018	28.04	28.50	27.77	28.25	168,089	+0.25(+0.89%)
Dec 29, 2017		28.00	28.00	28.00	0	-0.42(-1.48%)
Dec 28, 2017	28.89	29.18	28.33	28.42	78,616	-0.45(-1.56%)
Dec 27, 2017	29.36	29.83	28.18	28.87	122,930	-0.61(-2.07%)
Dec 26, 2017	29.24	30.28	28.88	29.48	189,991	+0.39(+1.34%)
Dec 22, 2017	28.84	29.24	28.03	29.09	252,796	+0.32(+1.11%)
Dec 21, 2017	28.84	29.48	28.61	28.77	118,905	-0.04(-0.14%)
Dec 20, 2017	28.82	29.10	28.21	28.81	106,472	+0.23(+0.80%)
Dec 19, 2017	28.78	29.20	28.13	28.58	126,122	+0.03(+0.11%)
Dec 18, 2017	27.84	28.90	27.47	28.55	177,656	+0.76(+2.73%)
Dec 15, 2017	27.41	27.92	27.05	27.79	211,932	+0.36(+1.31%)
Dec 14, 2017	27.17	27.99	26.23	27.43	156,551	+0.17(+0.62%)
Dec 13, 2017	26.90	27.84	26.76	27.26	248,899	+0.44(+1.64%)
Dec 12, 2017	26.58	27.50	26.34	26.82	99,144	+0.37(+1.40%)
Dec 11, 2017	26.08	26.49	25.46	26.45	90,759	+0.44(+1.69%)
Dec 08, 2017	25.77	26.23	25.54	26.01	67,850	+0.49(+1.92%)
Dec 07, 2017	26.42	26.50	25.24	25.52	104,217	-1.00(-3.77%)
Dec 06, 2017	26.40	26.71	26.23	26.52	68,406	+0.06(+0.23%)
Dec 05, 2017	26.19	26.62	25.82	26.46	96,698	+0.26(+0.99%)
Dec 04, 2017		26.54	26.15	26.20	101,138	-0.34(-1.28%)