Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.24	18.42	18.02	18.02	19,700	-0.26(-1.42%)
Nov 27, 2019	18.21	18.37	18.03	18.28	53,200	+0.14(+0.77%)
Nov 26, 2019	18.08	18.50	18.01	18.14	81,640	+0.07(+0.39%)
Nov 25, 2019	18.09	18.52	18.00	18.07	112,413	+0.07(+0.39%)
Nov 22, 2019	17.61	18.12	17.52	18.00	74,800	+0.46(+2.62%)
Nov 21, 2019	17.37	17.66	17.19	17.54	77,677	+0.21(+1.21%)
Nov 20, 2019	17.85	17.91	16.92	17.33	147,769	-0.52(-2.91%)
Nov 19, 2019	17.88	18.01	17.74	17.85	61,875	+0.02(+0.11%)
Nov 18, 2019	18.03	18.11	17.51	17.83	59,127	-0.17(-0.94%)
Nov 15, 2019	17.98	18.39	17.81	18.00	64,400	+0.12(+0.67%)
Nov 14, 2019	17.94	18.20	17.86	17.88	43,905	-0.03(-0.17%)
Nov 13, 2019	17.97	18.36	17.80	17.91	75,237	-0.30(-1.65%)
Nov 12, 2019	18.24	18.53	18.17	18.21	92,777	-0.01(-0.05%)
Nov 11, 2019	17.92	18.35	17.89	18.22	47,565	+0.27(+1.50%)
Nov 08, 2019	18.28	18.50	17.83	17.95	95,600	-0.22(-1.21%)
Nov 07, 2019	17.92	18.40	17.89	18.17	81,273	+0.40(+2.25%)
Nov 06, 2019	17.86	18.05	17.55	17.77	71,854	-0.05(-0.28%)
Nov 05, 2019	18.25	18.64	17.35	17.82	232,946	-0.24(-1.33%)
Nov 04, 2019	18.00	18.10	17.84	18.06	125,873	+0.15(+0.84%)
Nov 01, 2019	17.84	18.17	17.78	17.91	116,700	+0.11(+0.62%)
Oct 31, 2019	17.88	18.20	17.44	17.80	166,153	+0.19(+1.08%)
Oct 30, 2019	16.10	18.00	15.30	17.61	298,746	+1.65(+10.34%)
Oct 29, 2019	17.72	17.92	15.46	15.96	234,474	-1.86(-10.44%)
Oct 28, 2019	19.43	19.47	17.63	17.82	166,004	-1.44(-7.48%)
Oct 25, 2019	20.87	21.03	19.20	19.26	156,300	-1.89(-8.94%)
Oct 24, 2019	22.70	22.81	20.05	21.15	128,114	-1.99(-8.60%)
Oct 23, 2019	22.93	23.34	22.81	23.14	119,695	+0.20(+0.87%)
Oct 22, 2019	23.21	23.39	22.91	22.94	60,972	-0.21(-0.91%)
Oct 21, 2019	22.85	23.58	22.85	23.15	102,790	+0.51(+2.25%)
Oct 18, 2019	21.82	23.11	21.82	22.64	178,600	+1.01(+4.67%)
Oct 17, 2019	21.42	21.85	21.38	21.63	45,322	+0.35(+1.64%)
Oct 16, 2019	21.18	21.64	21.18	21.28	45,830	+0.09(+0.42%)
Oct 15, 2019	21.06	21.56	21.06	21.19	46,063	+0.19(+0.90%)
Oct 14, 2019	21.27	21.40	20.81	21.00	44,223	-0.33(-1.55%)
Oct 11, 2019	21.52	22.08	21.22	21.33	79,700	+0.02(+0.09%)
Oct 10, 2019	21.04	21.51	20.95	21.31	126,036	+0.30(+1.43%)
Oct 09, 2019	19.88	21.10	19.88	21.01	78,445	+1.16(+5.84%)
Oct 08, 2019	19.80	19.98	19.64	19.85	66,127	-0.22(-1.10%)
Oct 07, 2019	20.11	20.37	19.70	20.07	97,401	+0.01(+0.05%)
Oct 04, 2019	20.10	20.48	19.91	20.06	41,400	+0.04(+0.20%)
Oct 03, 2019	19.76	20.09	19.59	20.02	50,770	+0.11(+0.55%)
Oct 02, 2019	19.85	20.23	19.65	19.91	66,300	+0.08(+0.40%)
Oct 01, 2019	20.31	20.34	19.75	19.83	80,021	-0.39(-1.93%)
Sep 30, 2019	20.49	20.58	20.18	20.22	43,965	-0.16(-0.79%)
Sep 27, 2019	20.38	20.59	20.32	20.38	29,000	+0.05(+0.25%)
Sep 26, 2019	20.33	20.54	20.14	20.33	45,690	-0.02(-0.10%)
Sep 25, 2019	20.37	20.65	20.16	20.35	82,045	+0.11(+0.54%)
Sep 24, 2019	21.24	21.39	20.24	20.24	87,237	-0.90(-4.26%)
Sep 23, 2019	20.81	21.41	20.80	21.14	63,267	+0.17(+0.81%)
Sep 20, 2019	21.20	21.39	20.91	20.97	161,100	-0.23(-1.08%)
Sep 19, 2019	21.52	21.74	21.14	21.20	65,157	-0.16(-0.75%)
Sep 18, 2019	21.78	21.88	21.21	21.36	73,747	-0.43(-1.97%)
Sep 17, 2019	21.99	22.11	21.37	21.79	113,874	-0.21(-0.95%)
Sep 16, 2019	22.02	22.65	21.91	22.00	44,633	-0.21(-0.95%)
Sep 13, 2019	22.09	22.36	21.79	22.21	45,600	+0.31(+1.42%)
Sep 12, 2019	22.13	22.19	21.42	21.90	40,651	-0.16(-0.73%)
Sep 11, 2019	22.02	22.31	21.64	22.06	39,739	+0.09(+0.41%)
Sep 10, 2019	22.14	22.52	21.75	21.97	42,882	-0.03(-0.14%)
Sep 09, 2019	20.77	22.14	20.71	22.00	55,661	+1.30(+6.28%)
Sep 06, 2019	20.51	20.96	20.10	20.70	43,500	+0.10(+0.49%)
Sep 05, 2019	20.06	20.68	19.98	20.60	44,570	+0.79(+3.99%)
Sep 04, 2019	19.66	20.13	19.66	19.81	42,652	+0.33(+1.69%)
Sep 03, 2019	19.62	19.93	19.43	19.48	89,208	-0.32(-1.62%)
Aug 30, 2019	20.20	20.30	19.75	19.80	47,000	-0.26(-1.30%)
Aug 29, 2019	20.00	20.36	19.95	20.06	60,708	+0.59(+3.03%)
Aug 28, 2019	19.12	19.93	19.02	19.47	68,397	+0.44(+2.31%)
Aug 27, 2019	19.21	19.25	18.59	19.03	83,872	-0.03(-0.16%)
Aug 26, 2019	19.15	19.15	18.62	19.06	39,473	-0.02(-0.10%)
Aug 23, 2019	19.52	19.85	18.92	19.08	47,200	-0.48(-2.45%)
Aug 22, 2019	19.95	20.14	19.46	19.56	39,765	-0.30(-1.51%)
Aug 21, 2019	19.74	20.16	19.73	19.86	50,523	+0.33(+1.69%)
Aug 20, 2019	19.44	19.85	19.14	19.53	44,095	+0.07(+0.36%)
Aug 19, 2019	19.86	20.01	19.39	19.46	45,028	-0.06(-0.31%)
Aug 16, 2019	19.02	19.70	19.02	19.52	65,800	+0.60(+3.17%)
Aug 15, 2019	19.01	19.23	18.75	18.92	47,972	+0.01(+0.05%)
Aug 14, 2019	19.47	19.73	18.91	18.91	67,848	-0.82(-4.16%)
Aug 13, 2019	19.44	20.24	19.40	19.73	41,717	+0.28(+1.44%)
Aug 12, 2019	18.76	19.55	18.63	19.45	81,768	+0.51(+2.69%)
Aug 09, 2019	18.79	19.19	18.75	18.94	44,700	+0.12(+0.64%)
Aug 08, 2019	18.73	19.34	18.73	18.82	52,771	+0.09(+0.48%)
Aug 07, 2019	19.16	19.16	18.50	18.73	81,034	-0.76(-3.90%)
Aug 06, 2019	19.13	19.78	19.13	19.49	32,328	+0.45(+2.36%)
Aug 05, 2019	20.09	20.41	18.33	19.04	85,668	-1.44(-7.03%)
Aug 02, 2019	20.57	20.96	20.37	20.48	50,500	-0.31(-1.49%)
Aug 01, 2019	21.00	21.38	20.47	20.79	51,209	-0.21(-1.00%)
Jul 31, 2019	21.23	21.67	20.94	21.00	57,471	-0.07(-0.33%)
Jul 30, 2019	20.52	21.21	20.39	21.07	51,906	+0.54(+2.63%)
Jul 29, 2019	20.59	20.95	20.20	20.53	53,910	-0.21(-1.01%)
Jul 26, 2019	20.33	20.93	20.20	20.74	64,200	+0.41(+2.02%)
Jul 25, 2019	20.40	21.36	20.20	20.33	56,382	-1.16(-5.40%)
Jul 24, 2019	20.80	21.57	20.80	21.49	52,404	+0.78(+3.77%)
Jul 23, 2019	20.95	21.34	20.67	20.71	29,187	-0.25(-1.19%)
Jul 22, 2019	20.91	21.54	20.83	20.96	38,667	+0.06(+0.29%)
Jul 19, 2019	20.99	21.26	20.76	20.90	34,400	-0.07(-0.33%)
Jul 18, 2019	21.13	21.13	20.60	20.97	35,406	-0.11(-0.52%)
Jul 17, 2019	21.19	21.39	20.97	21.08	33,973	-0.16(-0.75%)
Jul 16, 2019	21.03	21.58	20.98	21.24	50,339	+0.20(+0.95%)
Jul 15, 2019	21.29	21.49	20.96	21.04	26,393	-0.25(-1.17%)
Jul 12, 2019	21.15	21.57	21.10	21.29	43,500	+0.17(+0.80%)
Jul 11, 2019	21.08	21.35	20.82	21.12	51,759	+0.12(+0.57%)
Jul 10, 2019	21.15	21.34	20.92	21.00	59,509	+0.01(+0.05%)
Jul 09, 2019	20.72	21.16	20.61	20.99	37,108	+0.14(+0.67%)
Jul 08, 2019	21.99	21.99	20.78	20.85	70,344	-1.07(-4.88%)
Jul 05, 2019	21.38	22.08	21.29	21.92	47,700	+0.43(+2.00%)
Jul 03, 2019	20.92	21.49	20.79	21.49	52,500	+0.70(+3.37%)
Jul 02, 2019	20.50	21.11	20.37	20.79	94,992	+0.45(+2.21%)
Jul 01, 2019	19.80	20.43	19.77	20.34	88,759	+0.68(+3.46%)
Jun 28, 2019	18.91	19.77	18.91	19.66	544,100	+0.80(+4.24%)
Jun 27, 2019	18.39	19.14	18.39	18.86	66,722	+0.50(+2.72%)
Jun 26, 2019	18.59	18.60	18.30	18.36	96,997	-0.14(-0.76%)
Jun 25, 2019	18.94	18.94	18.50	18.50	98,308	-0.33(-1.75%)
Jun 24, 2019	19.02	19.10	18.64	18.83	123,418	-0.17(-0.89%)
Jun 21, 2019	18.89	19.17	18.48	19.00	141,900	-0.01(-0.05%)
Jun 20, 2019	19.42	19.62	19.00	19.01	119,213	-0.20(-1.04%)
Jun 19, 2019	19.54	19.80	19.18	19.21	110,801	-0.29(-1.49%)
Jun 18, 2019	19.41	19.95	19.40	19.50	82,378	+0.22(+1.14%)
Jun 17, 2019	19.26	19.63	19.12	19.28	143,701	+0.06(+0.31%)
Jun 14, 2019	19.35	19.75	19.05	19.22	73,600	-0.34(-1.74%)
Jun 13, 2019	18.92	20.12	18.81	19.56	93,006	+0.89(+4.77%)
Jun 12, 2019	18.75	18.98	18.39	18.67	71,326	-0.09(-0.48%)
Jun 11, 2019	19.06	19.98	18.66	18.76	117,800	-0.03(-0.16%)
Jun 10, 2019	19.13	19.71	18.75	18.79	130,357	-0.27(-1.42%)
Jun 07, 2019	19.73	19.84	18.98	19.06	65,000	-0.58(-2.95%)
Jun 06, 2019	20.04	20.04	19.10	19.64	87,571	-0.26(-1.31%)
Jun 05, 2019	20.60	20.82	19.49	19.90	86,810	-0.82(-3.96%)
Jun 04, 2019	19.43	20.77	19.05	20.72	148,663	+1.50(+7.80%)
Jun 03, 2019	20.14	20.16	18.85	19.22	76,289	-0.91(-4.52%)
May 31, 2019	20.31	20.37	19.98	20.13	59,400	-0.31(-1.52%)
May 30, 2019	20.63	21.16	19.75	20.44	135,798	-0.15(-0.73%)
May 29, 2019	21.40	21.40	20.27	20.59	113,977	-0.87(-4.05%)
May 28, 2019	22.35	22.89	21.20	21.46	263,835	-0.89(-3.98%)
May 24, 2019	21.87	23.00	20.99	22.35	135,600	+0.56(+2.57%)
May 23, 2019	21.93	21.96	20.56	21.79	193,483	-0.12(-0.55%)
May 22, 2019	22.19	22.94	21.06	21.91	116,539	-0.27(-1.22%)
May 21, 2019	21.97	23.30	21.42	22.18	111,236	+0.19(+0.86%)
May 20, 2019	22.02	22.61	21.75	21.99	57,575	+0.02(+0.09%)
May 17, 2019	22.91	23.49	21.93	21.97	62,100	-1.07(-4.64%)
May 16, 2019	23.47	23.69	23.00	23.04	67,408	-0.29(-1.24%)
May 15, 2019	23.19	23.50	23.00	23.33	57,977	-0.05(-0.21%)
May 14, 2019	23.92	23.98	23.18	23.38	63,350	-0.44(-1.85%)
May 13, 2019	23.88	24.05	23.61	23.82	27,718	-0.47(-1.93%)
May 10, 2019	24.80	24.85	24.27	24.29	30,900	-0.37(-1.50%)
May 09, 2019	24.74	24.84	24.32	24.66	48,372	-0.18(-0.72%)
May 08, 2019	24.80	25.11	24.60	24.84	49,116	-0.04(-0.16%)
May 07, 2019	24.51	25.10	24.45	24.88	54,184	+0.35(+1.43%)
May 06, 2019	24.29	24.82	24.28	24.53	94,812	-0.10(-0.41%)
May 03, 2019	24.27	24.93	23.90	24.63	56,600	+0.43(+1.78%)
May 02, 2019	23.89	24.30	23.85	24.20	53,236	+0.30(+1.26%)
May 01, 2019	23.64	24.01	23.64	23.90	104,578	+0.23(+0.97%)
Apr 30, 2019	23.33	23.72	23.21	23.67	46,680	+0.33(+1.41%)
Apr 29, 2019	23.21	23.67	23.21	23.34	37,022	+0.26(+1.13%)
Apr 26, 2019	23.67	24.08	22.70	23.08	46,400	-0.60(-2.53%)
Apr 25, 2019	23.06	23.98	22.41	23.68	72,318	+0.07(+0.30%)
Apr 24, 2019	23.67	24.10	23.41	23.61	47,665	-0.21(-0.88%)
Apr 23, 2019	23.70	24.15	23.58	23.82	50,840	-0.03(-0.13%)
Apr 22, 2019	23.79	24.27	23.57	23.85	44,895	+0.21(+0.89%)
Apr 18, 2019	24.31	24.44	23.54	23.64	41,800	-0.68(-2.80%)
Apr 17, 2019	24.52	24.85	24.29	24.32	23,949	-0.06(-0.25%)
Apr 16, 2019	24.53	24.64	24.09	24.38	26,612	-0.02(-0.08%)
Apr 15, 2019	24.86	24.96	24.14	24.40	29,745	-0.50(-2.01%)
Apr 12, 2019	25.24	25.39	24.80	24.90	27,900	-0.14(-0.56%)
Apr 11, 2019	25.37	25.47	24.95	25.04	33,172	-0.26(-1.03%)
Apr 10, 2019	24.90	25.36	24.88	25.30	30,136	+0.59(+2.39%)
Apr 09, 2019	25.31	25.56	24.70	24.71	42,293	-0.66(-2.60%)
Apr 08, 2019	24.76	25.39	24.68	25.37	42,188	+0.47(+1.89%)
Apr 05, 2019	24.27	25.10	24.27	24.90	50,900	+0.67(+2.77%)
Apr 04, 2019	24.45	24.59	24.06	24.23	31,000	-0.21(-0.86%)
Apr 03, 2019	24.86	25.27	24.40	24.44	61,117	-0.25(-1.01%)
Apr 02, 2019	24.77	25.41	24.53	24.69	163,004	-0.08(-0.32%)
Apr 01, 2019	23.67	24.95	23.42	24.77	158,784	+1.10(+4.65%)
Mar 29, 2019	23.85	24.63	23.45	23.67	237,400	+0.00(+0.00%)
Mar 28, 2019	23.70	24.28	23.20	23.67	85,172	+0.07(+0.30%)
Mar 27, 2019	24.48	24.65	23.52	23.60	77,705	-0.91(-3.71%)
Mar 26, 2019	24.91	25.44	24.40	24.51	98,246	-0.27(-1.09%)
Mar 25, 2019	24.31	25.05	24.04	24.78	48,112	+0.41(+1.68%)
Mar 22, 2019	26.25	26.51	24.37	24.37	50,600	-1.88(-7.16%)
Mar 21, 2019	25.88	26.53	25.88	26.25	227,852	+0.25(+0.96%)
Mar 20, 2019	26.32	26.53	25.79	26.00	32,623	-0.32(-1.22%)
Mar 19, 2019	26.78	26.96	26.15	26.32	58,244	-0.28(-1.05%)
Mar 18, 2019	26.48	27.08	26.23	26.60	43,189	+0.30(+1.14%)
Mar 15, 2019	26.27	26.68	26.04	26.30	85,600	+0.08(+0.31%)
Mar 14, 2019	26.28	26.34	25.73	26.22	30,453	+0.04(+0.15%)
Mar 13, 2019	25.60	26.46	25.59	26.18	93,637	+0.39(+1.51%)
Mar 12, 2019	25.78	26.17	25.43	25.79	86,668	+0.23(+0.90%)
Mar 11, 2019	25.43	25.81	25.20	25.56	102,553	+0.27(+1.07%)
Mar 08, 2019	25.06	25.42	24.88	25.29	82,900	+0.05(+0.20%)
Mar 07, 2019	24.82	25.63	24.48	25.24	161,501	+0.41(+1.65%)
Mar 06, 2019	25.31	25.53	24.37	24.83	214,187	-0.47(-1.86%)
Mar 05, 2019	25.46	25.46	25.08	25.30	29,339	-0.17(-0.67%)
Mar 04, 2019	25.10	25.63	25.07	25.47	75,704	+0.34(+1.35%)
Mar 01, 2019	25.19	25.60	24.82	25.13	69,000	+0.06(+0.24%)
Feb 28, 2019	24.86	25.39	24.29	25.07	76,178	+0.41(+1.66%)
Feb 27, 2019	23.91	24.67	23.65	24.66	53,591	+0.40(+1.65%)
Feb 26, 2019	26.46	26.46	23.97	24.26	252,473	-0.47(-1.90%)
Feb 25, 2019	24.79	25.07	23.84	24.73	78,546	+0.17(+0.69%)
Feb 22, 2019	24.31	25.18	23.68	24.56	105,100	+0.47(+1.95%)
Feb 21, 2019	24.35	25.85	23.89	24.09	154,114	-0.25(-1.03%)
Feb 20, 2019	25.30	25.71	23.88	24.34	93,963	-1.07(-4.21%)
Feb 19, 2019	25.17	26.07	24.61	25.41	84,435	+0.22(+0.87%)
Feb 15, 2019	24.74	25.93	24.74	25.19	34,400	+0.62(+2.52%)
Feb 14, 2019	24.50	24.96	24.39	24.57	57,189	-0.06(-0.24%)
Feb 13, 2019	24.14	24.92	24.14	24.63	15,597	+0.50(+2.07%)
Feb 12, 2019	24.41	24.61	24.05	24.13	18,478	-0.12(-0.49%)
Feb 11, 2019	23.79	24.33	23.28	24.25	33,211	+0.66(+2.80%)
Feb 08, 2019	23.89	23.94	23.32	23.59	18,200	-0.45(-1.87%)
Feb 07, 2019	23.12	24.17	23.12	24.04	148,604	+0.67(+2.87%)
Feb 06, 2019	23.48	23.84	23.20	23.37	18,144	-0.10(-0.43%)
Feb 05, 2019	23.85	23.85	22.95	23.47	56,643	-0.31(-1.30%)
Feb 04, 2019	23.25	23.87	23.25	23.78	17,793	+0.41(+1.75%)
Feb 01, 2019	23.72	23.91	22.91	23.37	168,000	-0.31(-1.31%)
Jan 31, 2019	23.79	23.82	23.47	23.68	36,813	+0.32(+1.37%)
Jan 30, 2019	22.71	23.36	22.50	23.36	44,976	+0.66(+2.91%)
Jan 29, 2019	23.59	23.59	22.42	22.70	58,999	-0.83(-3.53%)
Jan 28, 2019	23.16	23.86	23.02	23.53	38,420	+0.32(+1.38%)
Jan 25, 2019	23.05	23.54	22.84	23.21	91,300	+0.38(+1.66%)
Jan 24, 2019	22.64	23.46	22.64	22.83	50,695	+0.18(+0.79%)
Jan 23, 2019	23.24	23.95	22.65	22.65	33,803	-0.58(-2.50%)
Jan 22, 2019	23.77	24.00	23.08	23.23	51,669	-0.65(-2.72%)
Jan 18, 2019	23.90	24.50	23.69	23.88	63,500	+0.11(+0.46%)
Jan 17, 2019	23.34	24.66	22.80	23.77	145,969	+0.31(+1.32%)
Jan 16, 2019	22.62	23.95	22.51	23.46	62,628	+0.51(+2.22%)
Jan 15, 2019	24.00	24.67	22.67	22.95	207,306	-0.99(-4.14%)
Jan 14, 2019	23.38	24.56	23.38	23.94	128,429	+0.55(+2.35%)
Jan 11, 2019	23.55	23.65	22.86	23.39	57,500	-0.17(-0.72%)
Jan 10, 2019	23.47	23.98	23.44	23.56	42,812	-0.01(-0.04%)
Jan 09, 2019	23.58	24.00	23.25	23.57	72,682	+0.08(+0.34%)
Jan 08, 2019	23.21	23.65	22.67	23.49	83,561	+0.44(+1.91%)
Jan 07, 2019	22.52	23.28	22.39	23.05	56,980	+0.70(+3.13%)
Jan 04, 2019	21.96	22.87	21.96	22.35	79,400	+0.66(+3.04%)
Jan 03, 2019	22.13	22.13	21.22	21.69	61,747	-0.45(-2.03%)
Jan 02, 2019	22.20	22.95	21.62	22.14	75,153	-0.35(-1.56%)
Dec 31, 2018	22.48	22.86	22.23	22.49	84,900	+0.02(+0.09%)
Dec 28, 2018	22.66	22.88	21.79	22.47	68,900	-0.22(-0.97%)
Dec 27, 2018	22.15	22.70	21.66	22.69	66,454	+0.05(+0.22%)
Dec 26, 2018	21.59	22.70	21.01	22.64	78,963	+1.26(+5.89%)
Dec 24, 2018	21.21	22.34	20.04	21.38	63,300	+0.16(+0.75%)
Dec 21, 2018	21.96	22.16	21.01	21.22	235,500	-0.60(-2.75%)
Dec 20, 2018	21.51	22.19	20.81	21.82	178,630	+0.26(+1.21%)
Dec 19, 2018	21.26	22.40	21.04	21.56	177,422	+0.44(+2.08%)
Dec 18, 2018	19.80	21.12	19.54	21.12	195,527	+1.48(+7.54%)
Dec 17, 2018	21.45	21.56	19.36	19.64	275,926	-1.82(-8.48%)
Dec 14, 2018	22.03	23.10	21.15	21.46	130,000	-0.70(-3.16%)
Dec 13, 2018	23.80	23.90	22.11	22.16	133,304	-1.65(-6.93%)
Dec 12, 2018	23.79	24.25	23.15	23.81	90,692	+0.06(+0.25%)
Dec 11, 2018	23.67	24.00	23.26	23.75	76,559	+0.12(+0.51%)
Dec 10, 2018	23.88	23.88	22.70	23.63	109,119	-0.32(-1.34%)
Dec 07, 2018	23.29	24.04	23.29	23.95	98,500	+0.58(+2.48%)
Dec 06, 2018	22.63	23.49	22.45	23.37	112,395	+0.56(+2.46%)
Dec 04, 2018	23.20	23.43	22.20	22.81	122,700	-0.36(-1.55%)