Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	26.60	26.60	25.70	26.54	104,661	-0.12(-0.45%)
Nov 30, 2017	27.20	27.45	26.43	26.66	111,636	-0.50(-1.84%)
Nov 29, 2017	27.34	27.55	26.88	27.16	61,409	-0.13(-0.48%)
Nov 28, 2017	27.25	27.37	26.78	27.29	50,118	+0.21(+0.78%)
Nov 27, 2017	27.40	27.53	27.03	27.08	69,383	-0.25(-0.91%)
Nov 24, 2017	27.32	27.46	26.89	27.33	28,959	+0.10(+0.37%)
Nov 22, 2017	27.41	27.65	27.08	27.23	78,870	-0.14(-0.51%)
Nov 21, 2017	27.38	27.80	27.18	27.37	83,250	+0.07(+0.26%)
Nov 20, 2017	26.71	27.45	26.40	27.30	81,771	+0.66(+2.48%)
Nov 17, 2017	26.16	26.80	26.16	26.64	74,258	+0.23(+0.87%)
Nov 16, 2017	26.22	26.89	26.17	26.41	72,489	+0.05(+0.19%)
Nov 15, 2017	25.54	26.64	25.24	26.36	112,517	+0.52(+2.01%)
Nov 14, 2017	25.19	26.29	25.19	25.84	110,849	+0.36(+1.41%)
Nov 13, 2017	25.19	25.71	25.16	25.48	69,748	+0.03(+0.12%)
Nov 10, 2017	25.15	25.73	25.15	25.45	55,592	+0.18(+0.71%)
Nov 09, 2017	25.63	26.37	25.06	25.27	170,404	-0.82(-3.14%)
Nov 08, 2017	25.22	26.46	24.52	26.09	315,708	+0.80(+3.16%)
Nov 07, 2017	25.78	26.18	25.19	25.29	211,206	-0.37(-1.44%)
Nov 06, 2017	25.51	26.55	25.49	25.66	112,610	+0.03(+0.12%)
Nov 03, 2017	26.42	26.83	25.61	25.63	161,811	-0.79(-2.99%)
Nov 02, 2017	26.82	27.03	25.70	26.42	260,321	-0.32(-1.20%)
Nov 01, 2017	26.07	27.06	25.88	26.74	113,727	+0.90(+3.48%)
Oct 31, 2017	26.33	26.66	25.75	25.84	202,782	-0.31(-1.19%)
Oct 30, 2017	25.21	26.49	24.91	26.15	239,008	+1.02(+4.06%)
Oct 27, 2017	25.90	25.90	23.18	25.13	208,420	-0.48(-1.87%)
Oct 26, 2017	25.78	26.75	24.75	25.61	215,028	+0.57(+2.28%)
Oct 25, 2017	24.83	25.11	24.38	25.04	98,596	+0.14(+0.56%)
Oct 24, 2017	25.07	25.71	24.71	24.90	122,869	-0.24(-0.95%)
Oct 23, 2017	26.22	26.25	25.02	25.14	219,478	-1.08(-4.12%)
Oct 20, 2017	26.76	26.76	25.96	26.22	57,111	-0.30(-1.13%)
Oct 19, 2017	26.27	26.72	25.86	26.52	73,196	+0.04(+0.15%)
Oct 18, 2017	26.52	26.89	26.39	26.48	72,018	-0.01(-0.04%)
Oct 17, 2017	26.39	26.86	25.42	26.49	57,823	+0.19(+0.72%)
Oct 16, 2017	27.09	27.09	25.67	26.30	71,294	-0.61(-2.27%)
Oct 13, 2017	26.71	27.23	26.40	26.91	74,622	+0.36(+1.36%)
Oct 12, 2017	26.69	26.83	26.24	26.55	67,730	-0.21(-0.78%)
Oct 11, 2017	26.97	27.06	26.64	26.76	46,902	-0.17(-0.63%)
Oct 10, 2017	27.04	27.27	26.75	26.93	36,683	+0.12(+0.45%)
Oct 09, 2017	27.10	27.14	26.65	26.81	73,513	-0.31(-1.14%)
Oct 06, 2017	27.01	27.51	26.90	27.12	105,788	-0.17(-0.62%)
Oct 05, 2017	27.14	27.54	26.66	27.29	115,826	+0.26(+0.96%)
Oct 04, 2017	26.36	27.09	26.27	27.03	110,012	+0.60(+2.27%)
Oct 03, 2017	26.25	26.89	26.22	26.43	78,238	+0.31(+1.19%)
Oct 02, 2017	25.84	26.73	25.80	26.12	92,169	+0.25(+0.97%)
Sep 29, 2017	26.02	26.93	25.78	25.87	140,316	-0.09(-0.35%)
Sep 28, 2017	25.94	26.07	24.92	25.96	146,693	+0.03(+0.12%)
Sep 27, 2017	25.70	25.94	24.99	25.93	96,192	+0.47(+1.85%)
Sep 26, 2017	25.20	25.93	25.15	25.46	218,173	+0.35(+1.39%)
Sep 25, 2017	25.10	25.15	24.78	25.11	109,320	+0.02(+0.08%)
Sep 22, 2017	25.10	25.16	24.89	25.09	78,464	+0.06(+0.24%)
Sep 21, 2017	25.10	25.15	24.79	25.03	56,965	-0.02(-0.08%)
Sep 20, 2017	24.91	25.38	24.91	25.05	68,416	+0.05(+0.20%)
Sep 19, 2017	24.17	25.04	23.99	25.00	196,879	+0.91(+3.78%)
Sep 18, 2017	24.40	24.59	23.95	24.09	152,395	-0.22(-0.90%)
Sep 15, 2017	24.28	24.49	23.93	24.31	219,361	+0.12(+0.50%)
Sep 14, 2017	23.94	24.28	23.61	24.19	174,536	+0.25(+1.04%)
Sep 13, 2017	24.07	24.20	23.75	23.94	106,108	-0.26(-1.07%)
Sep 12, 2017	23.97	24.30	23.86	24.20	64,523	+0.07(+0.29%)
Sep 11, 2017	23.76	24.30	23.54	24.13	139,229	+0.53(+2.25%)
Sep 08, 2017	23.41	23.77	22.77	23.60	213,822	-0.12(-0.51%)
Sep 07, 2017	22.81	23.79	22.55	23.72	150,620	+0.97(+4.26%)
Sep 06, 2017	22.80	22.96	22.60	22.75	145,858	+0.05(+0.22%)
Sep 05, 2017	23.20	23.20	22.51	22.70	366,967	-0.45(-1.94%)
Sep 01, 2017	22.73	23.42	22.37	23.15	539,194	+0.37(+1.62%)
Aug 31, 2017	22.44	22.80	22.29	22.78	234,630	+0.56(+2.52%)
Aug 30, 2017	21.39	22.60	21.39	22.22	298,306	+0.73(+3.42%)
Aug 29, 2017	20.68	21.76	20.45	21.48	303,223	+0.39(+1.87%)
Aug 28, 2017	23.00	23.90	20.50	21.09	599,275	+0.32(+1.54%)
Aug 25, 2017	20.42	20.91	20.28	20.77	158,017	+0.40(+1.96%)
Aug 24, 2017	19.84	20.48	19.59	20.37	178,794	+0.58(+2.93%)
Aug 23, 2017	20.08	20.95	19.50	19.79	159,310	-0.30(-1.49%)
Aug 22, 2017	20.50	20.69	20.05	20.09	292,835	-0.39(-1.90%)
Aug 21, 2017	20.02	21.09	20.02	20.48	222,156	+0.55(+2.76%)
Aug 18, 2017	21.19	21.68	19.28	19.93	780,667	-1.27(-5.99%)
Aug 17, 2017	22.62	23.49	20.99	21.20	480,946	-1.39(-6.15%)
Aug 16, 2017	22.94	23.34	22.47	22.59	450,254	-0.42(-1.83%)
Aug 15, 2017	23.46	23.46	22.80	23.01	77,847	-0.59(-2.50%)
Aug 14, 2017	22.98	23.82	22.87	23.60	141,960	+0.99(+4.38%)
Aug 11, 2017	23.46	23.51	22.54	22.61	212,948	-0.73(-3.13%)
Aug 10, 2017	24.58	24.58	23.25	23.34	199,464	-1.04(-4.27%)
Aug 09, 2017	23.13	25.04	23.13	24.38	260,555	+0.46(+1.92%)
Aug 08, 2017	23.78	24.17	23.38	23.92	171,241	+0.15(+0.63%)
Aug 07, 2017	23.47	24.14	23.39	23.77	104,857	+0.42(+1.80%)
Aug 04, 2017	23.93	24.27	23.32	23.35	160,075	-0.44(-1.85%)
Aug 03, 2017	23.94	24.37	23.74	23.79	150,566	+0.00(+0.02%)
Aug 02, 2017	25.50	25.50	22.91	23.79	471,886	-2.14(-8.27%)
Aug 01, 2017	26.20	26.30	25.63	25.93	130,413	-0.16(-0.61%)
Jul 31, 2017	25.64	26.40	25.00	26.09	190,439	+0.55(+2.15%)
Jul 28, 2017	27.46	27.46	25.49	25.54	285,061	-2.11(-7.63%)
Jul 27, 2017	26.84	27.81	26.74	27.65	551,010	+1.22(+4.62%)
Jul 26, 2017	26.36	26.74	25.92	26.43	331,777	+0.24(+0.92%)
Jul 25, 2017	23.40	26.73	22.80	26.19	784,889	+3.39(+14.87%)
Jul 24, 2017	22.45	22.88	22.14	22.80	307,568	+0.38(+1.69%)
Jul 21, 2017	23.24	23.33	22.16	22.42	232,990	-0.58(-2.52%)
Jul 20, 2017	22.57	23.15	22.05	23.00	159,106	+0.51(+2.27%)
Jul 19, 2017	22.05	22.68	21.73	22.49	224,454	+0.37(+1.67%)
Jul 18, 2017	22.38	22.67	22.11	22.12	130,242	-0.40(-1.78%)
Jul 17, 2017	22.19	22.74	22.18	22.52	83,030	+0.37(+1.67%)
Jul 14, 2017	21.54	22.35	21.34	22.15	100,829	+0.58(+2.69%)
Jul 13, 2017	21.53	21.77	21.23	21.57	101,261	-0.05(-0.23%)
Jul 12, 2017	21.49	21.93	21.42	21.62	101,330	+0.23(+1.08%)
Jul 11, 2017	21.58	22.23	21.21	21.39	92,405	-0.16(-0.74%)
Jul 10, 2017	21.53	22.10	20.80	21.55	189,586	+0.01(+0.05%)
Jul 07, 2017	21.03	21.57	20.95	21.54	120,892	+0.31(+1.46%)
Jul 06, 2017	21.87	22.05	21.07	21.23	101,667	-0.89(-4.02%)
Jul 05, 2017	22.44	22.54	22.07	22.12	71,908	-0.41(-1.82%)
Jul 03, 2017	21.81	22.68	21.81	22.53	74,223	+0.71(+3.25%)
Jun 30, 2017	22.21	22.60	21.80	21.82	81,576	-0.38(-1.71%)
Jun 29, 2017	22.63	22.83	22.00	22.20	108,771	-0.58(-2.55%)
Jun 28, 2017	22.64	22.88	22.53	22.78	75,654	+0.23(+1.02%)
Jun 27, 2017	22.40	22.79	22.14	22.55	205,054	+0.15(+0.67%)
Jun 26, 2017	22.62	22.70	22.23	22.40	104,048	-0.04(-0.18%)
Jun 23, 2017	22.41	22.78	22.31	22.44	153,561	+0.18(+0.81%)
Jun 22, 2017	21.58	22.48	21.43	22.26	109,737	+0.73(+3.39%)
Jun 21, 2017	21.62	21.74	21.40	21.53	67,304	-0.12(-0.55%)
Jun 20, 2017	22.31	22.60	21.61	21.65	111,193	-0.60(-2.70%)
Jun 19, 2017	21.98	22.53	21.92	22.25	217,268	+0.37(+1.69%)
Jun 16, 2017	21.23	21.90	21.23	21.88	157,827	+0.43(+2.00%)
Jun 15, 2017	21.16	21.89	21.04	21.45	69,710	+0.03(+0.14%)
Jun 14, 2017	21.57	21.57	21.07	21.42	86,533	-0.06(-0.28%)
Jun 13, 2017	20.70	21.79	20.70	21.48	147,021	+0.63(+3.02%)
Jun 12, 2017	20.61	21.33	20.61	20.85	121,593	+0.00(+0.00%)
Jun 09, 2017	20.90	21.33	20.65	20.85	99,377	-0.07(-0.33%)
Jun 08, 2017	20.66	21.29	20.66	20.92	89,494	+0.05(+0.24%)
Jun 07, 2017	20.73	21.32	20.73	20.87	91,079	-0.04(-0.19%)
Jun 06, 2017	21.03	21.73	20.83	20.91	237,058	-0.44(-2.06%)
Jun 05, 2017	21.66	21.95	21.27	21.35	225,439	-0.52(-2.38%)
Jun 02, 2017	21.28	22.07	21.15	21.87	160,153	+0.55(+2.58%)
Jun 01, 2017	20.69	21.57	20.62	21.32	126,355	+0.74(+3.60%)
May 31, 2017	21.25	21.55	20.52	20.58	197,441	-0.70(-3.29%)
May 30, 2017	21.31	22.11	21.05	21.28	282,659	+0.12(+0.57%)
May 26, 2017	20.75	21.48	20.62	21.16	180,921	+0.49(+2.37%)
May 25, 2017	20.79	21.42	20.57	20.67	298,896	-0.06(-0.29%)
May 24, 2017	20.65	20.97	20.22	20.73	285,051	+0.14(+0.68%)
May 23, 2017	20.43	20.84	20.13	20.59	186,583	+0.25(+1.23%)
May 22, 2017	20.17	20.88	19.75	20.34	266,114	+0.30(+1.50%)
May 19, 2017	19.33	20.20	19.33	20.04	251,010	+0.67(+3.46%)
May 18, 2017	18.68	19.65	18.53	19.37	258,019	+0.61(+3.25%)
May 17, 2017	20.13	20.49	18.70	18.76	519,757	-1.65(-8.08%)
May 16, 2017	20.17	20.85	19.82	20.41	338,095	+0.25(+1.24%)
May 15, 2017	20.11	21.02	19.73	20.16	631,576	+0.01(+0.05%)
May 12, 2017	18.97	20.50	18.78	20.15	476,706	+1.07(+5.61%)
May 11, 2017	19.08	19.42	18.60	19.08	288,936	-0.18(-0.93%)
May 10, 2017	18.22	19.32	18.02	19.26	642,793	+1.15(+6.35%)
May 09, 2017	17.85	18.27	17.68	18.11	327,244	+0.19(+1.06%)
May 08, 2017	19.25	19.27	17.72	17.92	565,957	-0.46(-2.50%)
May 05, 2017	18.01	18.85	17.75	18.38	321,009	+0.45(+2.51%)
May 04, 2017	19.50	19.50	16.17	17.93	1,569,098	-1.71(-8.71%)
May 03, 2017	20.47	20.86	19.60	19.64	780,590	-0.95(-4.61%)
May 02, 2017	22.31	22.55	20.41	20.59	1,469,303	-2.73(-11.71%)