Liberty Media Siriusxm Sr C (NQ: LSXMK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.50	46.69	46.21	46.44	526,567	-0.05(-0.11%)
Jul 30, 2018	46.70	46.91	46.03	46.49	599,944	-0.17(-0.36%)
Jul 27, 2018	47.02	47.37	46.44	46.66	346,797	-0.45(-0.96%)
Jul 26, 2018	46.96	47.70	46.27	47.11	358,866	+0.15(+0.31%)
Jul 25, 2018		47.17	46.01	46.96	656,183	+0.95(+2.07%)
Jul 24, 2018	47.02	47.45	45.98	46.01	744,460	-1.06(-2.26%)
Jul 23, 2018	47.58	47.58	46.84	47.07	460,614	-0.61(-1.28%)
Jul 20, 2018	47.29	47.73	47.24	47.68	260,295	+0.28(+0.58%)
Jul 19, 2018	47.48	47.71	47.09	47.40	268,452	-0.07(-0.15%)
Jul 18, 2018	47.19	47.75	47.15	47.47	499,579	+0.35(+0.75%)
Jul 17, 2018	46.66	47.44	46.61	47.12	412,789	+0.22(+0.46%)
Jul 16, 2018	46.86	46.99	46.61	46.90	448,623	+0.00(+0.00%)
Jul 13, 2018		47.02	46.59	46.90	509,811	+0.19(+0.40%)
Jul 12, 2018	46.57	47.00	46.28	46.72	473,112	+0.38(+0.83%)
Jul 11, 2018	46.44	47.19	46.08	46.33	400,881	-0.18(-0.38%)
Jul 10, 2018	46.58	46.67	46.08	46.51	465,791	-0.07(-0.15%)
Jul 09, 2018	46.26	46.76	46.26	46.58	615,495	+0.47(+1.02%)
Jul 06, 2018	45.88	46.18	45.75	46.11	611,496	+0.19(+0.41%)
Jul 05, 2018	45.29	46.28	45.29	45.92	697,668	+0.77(+1.70%)
Jul 03, 2018		45.15	45.15	45.15	0	-0.61(-1.33%)
Jul 02, 2018	44.75	45.83	44.50	45.76	1,438,831	+1.16(+2.60%)
Jun 29, 2018	44.95	45.18	44.54	44.60	1,218,190	-0.17(-0.37%)
Jun 28, 2018	43.83	44.95	43.83	44.77	1,281,899	+0.91(+2.09%)
Jun 27, 2018	45.00	45.00	43.71	43.85	1,446,917	-0.93(-2.09%)
Jun 26, 2018	45.06	45.06	43.57	44.79	1,397,057	-0.52(-1.15%)
Jun 25, 2018	45.23	45.80	44.99	45.31	862,032	-0.26(-0.56%)
Jun 22, 2018	45.23	45.78	45.12	45.57	1,845,812	+0.63(+1.40%)
Jun 21, 2018	46.02	46.02	44.67	44.94	662,422	-1.80(-3.85%)
Jun 20, 2018	46.55	46.91	46.55	46.74	489,925	+0.34(+0.74%)
Jun 19, 2018	46.69	46.97	46.23	46.39	619,124	-0.71(-1.50%)
Jun 18, 2018	46.71	47.52	46.52	47.10	895,983	+0.16(+0.34%)
Jun 15, 2018		46.96	45.80	46.94	1,283,590	+1.14(+2.49%)
Jun 14, 2018	45.77	45.99	45.46	45.80	609,368	+0.37(+0.82%)
Jun 13, 2018	45.73	45.91	45.37	45.43	668,783	+0.04(+0.09%)
Jun 12, 2018	45.35	45.75	44.95	45.39	885,577	+0.29(+0.65%)
Jun 11, 2018	45.35	45.59	45.06	45.09	544,711	-0.30(-0.67%)
Jun 08, 2018	45.22	45.50	45.13	45.40	561,964	+0.03(+0.07%)
Jun 07, 2018	45.12	45.72	45.00	45.37	559,227	-0.14(-0.30%)
Jun 06, 2018	44.74	45.62	44.60	45.51	426,526	+0.78(+1.74%)
Jun 05, 2018	45.12	45.35	44.59	44.73	535,638	-0.32(-0.72%)
Jun 04, 2018	45.82	45.91	45.03	45.05	548,723	-0.47(-1.04%)
Jun 01, 2018	45.57	45.65	45.37	45.53	672,750	+0.11(+0.24%)
May 31, 2018	45.17	45.56	44.82	45.42	945,019	+0.35(+0.79%)
May 30, 2018	45.12	45.48	45.00	45.06	519,173	+0.02(+0.04%)
May 29, 2018	45.15	45.37	44.82	45.04	380,020	-0.12(-0.26%)
May 25, 2018		45.16	45.16	45.16	0	+0.14(+0.31%)
May 24, 2018	44.99	45.32	44.80	45.02	387,659	-0.05(-0.11%)
May 23, 2018	45.05	45.37	44.52	45.07	545,119	+0.07(+0.15%)
May 22, 2018	45.59	45.82	44.88	45.00	777,510	-0.45(-1.00%)
May 21, 2018	45.80	45.89	45.23	45.46	767,541	-0.31(-0.69%)
May 18, 2018	44.36	45.80	44.36	45.77	754,819	+1.33(+2.99%)
May 17, 2018	44.63	45.42	44.38	44.44	484,128	-0.42(-0.94%)
May 16, 2018	43.81	45.12	43.81	44.87	564,744	+1.05(+2.40%)
May 15, 2018	43.56	44.06	43.26	43.82	470,493	+0.26(+0.59%)
May 14, 2018	43.25	43.87	43.19	43.56	501,366	+0.33(+0.77%)
May 11, 2018	43.10	43.42	42.95	43.23	543,225	+0.09(+0.21%)
May 10, 2018	42.77	44.25	42.76	43.14	756,699	+0.49(+1.15%)
May 09, 2018	41.03	42.65	41.03	42.65	1,011,987	+1.25(+3.02%)
May 08, 2018	41.63	41.99	41.10	41.40	1,623,688	-0.44(-1.06%)
May 07, 2018	40.31	41.95	40.31	41.84	766,748	+0.37(+0.90%)
May 04, 2018	40.96	41.89	40.61	41.47	711,531	+0.58(+1.42%)
May 03, 2018	40.13	41.04	39.92	40.88	1,027,775	+0.59(+1.46%)
May 02, 2018	41.10	41.22	40.26	40.30	560,585	-0.65(-1.59%)
May 01, 2018	40.86	41.28	40.42	40.94	627,855	-0.02(-0.05%)
Apr 30, 2018	41.04	41.38	40.66	40.96	604,783	-0.04(-0.10%)
Apr 27, 2018	41.53	41.58	40.91	41.00	405,481	-0.44(-1.07%)
Apr 26, 2018	40.77	41.63	40.77	41.45	575,171	+0.78(+1.91%)
Apr 25, 2018	40.42	41.06	40.30	40.67	484,435	+0.13(+0.32%)
Apr 24, 2018	40.80	41.00	40.46	40.54	368,589	-0.13(-0.31%)
Apr 23, 2018	40.81	41.28	40.62	40.67	391,208	-0.10(-0.24%)
Apr 20, 2018	40.53	40.96	40.35	40.77	482,579	-0.01(-0.02%)
Apr 19, 2018	40.13	41.26	40.07	40.78	558,233	+0.51(+1.27%)
Apr 18, 2018	39.76	40.31	39.76	40.27	482,070	+0.55(+1.39%)
Apr 17, 2018	39.61	40.07	39.61	39.71	487,415	+0.06(+0.15%)
Apr 16, 2018	39.45	39.75	38.94	39.66	552,328	+0.40(+1.03%)
Apr 13, 2018	39.98	40.11	39.24	39.25	570,286	-0.62(-1.55%)
Apr 12, 2018	40.03	40.22	39.72	39.87	602,186	-0.03(-0.07%)
Apr 11, 2018	39.88	40.46	39.82	39.90	422,761	-0.15(-0.37%)
Apr 10, 2018	40.58	40.69	39.83	40.05	570,998	-0.19(-0.46%)
Apr 09, 2018	40.29	40.57	40.18	40.24	410,525	+0.08(+0.20%)
Apr 06, 2018				40.16	455,259	-0.17(-0.41%)
Apr 05, 2018	40.33	40.82	40.22	40.32	336,539	+0.11(+0.27%)
Apr 04, 2018	39.20	40.29	39.11	40.22	515,375	+0.66(+1.67%)
Apr 03, 2018	39.52	39.77	39.26	39.56	600,702	+0.27(+0.68%)
Apr 02, 2018	40.16	40.45	39.21	39.29	705,035	-0.88(-2.18%)
Mar 29, 2018		40.17	40.17	40.17	0	+0.14(+0.34%)
Mar 28, 2018	39.53	40.57	39.43	40.03	904,190	+0.18(+0.44%)
Mar 27, 2018	40.91	41.00	39.69	39.85	629,509	-0.89(-2.20%)
Mar 26, 2018	40.34	40.90	40.08	40.75	463,240	+0.75(+1.87%)
Mar 23, 2018	40.54	40.71	39.93	40.00	655,304	-0.35(-0.88%)
Mar 22, 2018	41.04	41.21	40.28	40.35	573,504	-1.14(-2.75%)
Mar 21, 2018	41.23	41.77	40.95	41.49	581,130	+0.57(+1.39%)
Mar 20, 2018	40.65	41.05	40.50	40.92	792,919	+0.21(+0.51%)
Mar 19, 2018		41.50	40.35	40.72	727,563	-0.86(-2.06%)
Mar 16, 2018	41.30	41.71	41.20	41.57	1,024,294	+0.19(+0.45%)
Mar 15, 2018	41.70	41.95	41.31	41.39	547,833	-0.41(-0.99%)
Mar 14, 2018	42.09	42.24	41.21	41.80	1,224,982	-0.19(-0.44%)
Mar 13, 2018	42.56	42.77	41.84	41.99	1,180,143	-0.31(-0.74%)
Mar 12, 2018	42.73	42.84	42.23	42.30	727,714	-0.45(-1.06%)
Mar 09, 2018	42.61	42.87	42.14	42.75	483,378	+0.45(+1.07%)
Mar 08, 2018	42.76	42.91	42.28	42.30	576,706	-0.46(-1.08%)
Mar 07, 2018		43.02		42.76	737,213	+0.14(+0.32%)
Mar 06, 2018	41.81	42.68	41.81	42.63	861,498	+0.84(+2.00%)
Mar 05, 2018	42.17	42.32	41.67	41.79	907,279	-0.55(-1.30%)
Mar 02, 2018	42.18	42.42	41.83	42.34	1,207,589	+0.06(+0.14%)
Mar 01, 2018	41.40	42.90	41.30	42.28	1,834,549	+1.22(+2.97%)
Feb 28, 2018	40.81	41.36	40.61	41.06	1,300,231	+0.43(+1.06%)
Feb 27, 2018	41.26	41.50	40.63	40.63	706,658	-0.66(-1.60%)
Feb 26, 2018	41.44	41.47	41.00	41.29	594,438	+0.00(+0.00%)
Feb 23, 2018	40.70	41.30	40.31	41.29	567,672	+0.66(+1.62%)
Feb 22, 2018				40.63	803,006	-0.08(-0.19%)
Feb 21, 2018	40.82	41.24	40.10	40.71	470,901	-0.18(-0.43%)
Feb 20, 2018	40.76	40.98	40.33	40.88	426,091	-0.06(-0.14%)
Feb 16, 2018		40.94	40.94	40.94	0	-0.19(-0.45%)
Feb 15, 2018	40.99	41.34	40.60	41.13	872,742	+0.06(+0.14%)
Feb 14, 2018	40.08	41.08	40.08	41.07	898,638	+0.78(+1.93%)
Feb 13, 2018	40.05	40.43	39.48	40.30	755,845	+0.07(+0.17%)
Feb 12, 2018	40.13	40.65	39.68	40.23	686,734	+0.40(+1.01%)
Feb 09, 2018	40.52	40.74	39.43	39.82	732,096	-0.46(-1.15%)
Feb 08, 2018	41.85	41.95	40.28	40.29	622,782	-1.48(-3.55%)
Feb 07, 2018	41.68	42.33	41.27	41.77	809,971	+0.04(+0.09%)
Feb 06, 2018	41.73	42.50	41.38	41.73	1,056,591	-0.85(-1.99%)
Feb 05, 2018	43.00	43.42	42.23	42.58	535,576	-0.77(-1.77%)
Feb 02, 2018	43.39	44.01	43.25	43.34	490,998	-0.39(-0.90%)
Feb 01, 2018	43.83	44.48	43.67	43.74	490,832	-0.32(-0.74%)
Jan 31, 2018	42.72	44.15	42.24	44.06	820,318	+1.17(+2.73%)
Jan 30, 2018	43.08	43.61	42.54	42.89	552,706	-0.26(-0.59%)
Jan 29, 2018	43.28	43.65	42.78	43.15	895,941	+0.11(+0.26%)
Jan 26, 2018	42.03	43.76	41.07	43.03	987,590	+1.17(+2.81%)
Jan 25, 2018	41.44	42.10	41.38	41.86	476,554	+0.39(+0.95%)
Jan 24, 2018	41.70	41.91	41.12	41.47	592,208	+0.06(+0.14%)
Jan 23, 2018	40.95	41.49	40.58	41.41	516,660	+0.23(+0.55%)
Jan 22, 2018	41.04	41.79	40.53	41.18	724,739	+0.18(+0.43%)
Jan 19, 2018	40.36	41.15	40.29	41.00	612,804	+1.00(+2.51%)
Jan 18, 2018	39.61	40.39	39.60	40.00	402,274	+0.26(+0.64%)
Jan 17, 2018	39.62	40.30	39.52	39.74	362,356	+0.19(+0.47%)
Jan 16, 2018	40.54	40.54	39.54	39.56	486,536	-0.72(-1.78%)
Jan 12, 2018		40.28	40.28	40.28	0	-0.02(-0.05%)
Jan 11, 2018	40.10	40.54	39.82	40.30	533,534	+0.26(+0.64%)
Jan 10, 2018		40.17		40.04	1,111,568	+1.13(+2.91%)
Jan 09, 2018	39.12	39.52	38.91	38.91	471,144	-0.11(-0.28%)
Jan 08, 2018	39.11	39.24	38.81	39.02	347,443	-0.19(-0.48%)
Jan 05, 2018	39.04	39.24	38.78	39.20	434,336	+0.23(+0.58%)
Jan 04, 2018	38.18	38.98	37.97	38.98	411,289	+0.98(+2.59%)
Jan 03, 2018	38.19	38.33	37.89	37.99	626,298	-0.10(-0.26%)
Jan 02, 2018	38.76	38.84	37.97	38.09	588,875	-0.90(-2.32%)
Dec 29, 2017		39.00	39.00	39.00	0	-0.16(-0.40%)
Dec 28, 2017	39.08	39.27	38.74	39.15	586,289	+0.13(+0.33%)
Dec 27, 2017	39.27	39.47	38.85	39.03	342,068	-0.26(-0.65%)
Dec 26, 2017	38.76	39.79	38.64	39.28	520,435	+0.34(+0.88%)
Dec 22, 2017	38.48	38.97	38.24	38.94	435,000	+0.41(+1.07%)
Dec 21, 2017	38.35	38.63	38.18	38.53	302,506	+0.18(+0.46%)
Dec 20, 2017	38.80	38.99	38.27	38.35	497,585	-0.47(-1.22%)
Dec 19, 2017	39.45	39.68	38.80	38.82	466,632	-0.66(-1.67%)
Dec 18, 2017	39.19	39.80	38.93	39.48	943,180	+0.42(+1.08%)
Dec 15, 2017	41.37	41.77	37.88	39.06	3,301,490	-2.26(-5.47%)
Dec 14, 2017	41.50	41.86	41.02	41.32	701,569	-0.11(-0.26%)
Dec 13, 2017	41.93	41.93	41.30	41.43	566,242	-0.48(-1.15%)
Dec 12, 2017	41.97	42.23	41.71	41.91	413,313	+0.17(+0.40%)
Dec 11, 2017	41.44	41.86	41.24	41.74	591,250	+0.30(+0.71%)
Dec 08, 2017	41.55	41.78	41.29	41.45	567,673	-0.07(-0.17%)
Dec 07, 2017	40.99	41.76	40.93	41.51	765,542	+0.57(+1.39%)
Dec 06, 2017	42.04	42.04	40.84	40.94	723,250	-1.01(-2.41%)
Dec 05, 2017	41.80	42.06	41.47	41.96	878,321	+0.03(+0.07%)
Dec 04, 2017		42.10	41.33	41.93	425,043	+0.51(+1.23%)
Dec 01, 2017	40.13	41.47	40.06	41.42	1,457,285	+1.29(+3.21%)
Nov 30, 2017	40.43	40.67	39.89	40.13	1,075,360	-0.09(-0.22%)
Nov 29, 2017	39.87	40.69	39.87	40.22	1,068,528	+0.36(+0.91%)
Nov 28, 2017	40.18	40.28	39.80	39.85	624,746	-0.31(-0.78%)
Nov 27, 2017	40.03	40.29	39.70	40.17	624,266	+0.10(+0.25%)
Nov 24, 2017	40.12	40.30	39.92	40.07	284,338	+0.00(+0.00%)
Nov 22, 2017	40.36	40.52	40.04	40.07	543,984	-0.31(-0.78%)
Nov 21, 2017	40.39	40.74	40.17	40.38	414,597	+0.04(+0.10%)
Nov 20, 2017	40.53	40.90	40.24	40.34	461,742	-0.19(-0.46%)
Nov 17, 2017	39.94	40.88	39.83	40.53	637,817	+0.60(+1.50%)
Nov 16, 2017	40.06	40.50	39.92	39.93	735,448	-0.12(-0.29%)
Nov 15, 2017	39.57	40.24	39.38	40.05	450,129	+0.35(+0.89%)
Nov 14, 2017	40.85	41.04	39.43	39.70	1,571,483	-1.45(-3.51%)
Nov 13, 2017	40.16	41.14	40.10	41.14	305,361	+0.85(+2.10%)
Nov 10, 2017	39.77	40.49	39.59	40.30	318,622	+0.51(+1.29%)
Nov 09, 2017	40.02	40.32	39.66	39.78	658,444	-0.35(-0.88%)
Nov 08, 2017	40.40	40.55	40.02	40.14	446,409	-0.34(-0.85%)
Nov 07, 2017	40.40	40.67	40.26	40.48	595,180	+0.19(+0.46%)
Nov 06, 2017	40.16	40.74	39.91	40.30	513,330	+0.05(+0.12%)
Nov 03, 2017	39.92	40.49	39.65	40.25	569,389	-0.16(-0.39%)
Nov 02, 2017	40.98	41.01	40.11	40.40	675,962	-0.53(-1.30%)
Nov 01, 2017	41.14	41.49	40.70	40.93	554,587	-0.02(-0.05%)
Oct 31, 2017	41.31	41.51	40.94	40.95	695,308	-0.37(-0.90%)
Oct 30, 2017	41.18	41.58	41.02	41.33	528,047	-0.04(-0.10%)
Oct 27, 2017	41.54	41.54	40.48	41.37	302,194	-0.04(-0.09%)
Oct 26, 2017	41.21	41.67	41.13	41.41	1,378,736	+0.30(+0.74%)
Oct 25, 2017	42.38	42.38	40.88	41.10	784,812	-1.39(-3.26%)
Oct 24, 2017	42.42	43.07	42.42	42.49	489,435	+0.02(+0.05%)
Oct 23, 2017	43.25	43.35	42.39	42.47	326,069	-0.58(-1.35%)
Oct 20, 2017	43.28	43.43	42.83	43.05	314,274	+0.09(+0.21%)
Oct 19, 2017	42.63	43.03	42.48	42.96	385,040	+0.16(+0.37%)
Oct 18, 2017	42.61	43.07	42.43	42.80	436,321	+0.19(+0.44%)
Oct 17, 2017	42.49	42.96	42.36	42.62	437,356	+0.15(+0.35%)
Oct 16, 2017	42.64	42.80	42.34	42.47	440,386	-0.13(-0.30%)
Oct 13, 2017	43.02	43.20	42.53	42.60	278,780	-0.44(-1.03%)
Oct 12, 2017	42.65	43.16	42.27	43.04	866,218	-0.03(-0.07%)
Oct 11, 2017	42.23	43.10	42.03	43.07	943,598	+0.79(+1.86%)
Oct 10, 2017	43.11	43.18	42.13	42.28	1,151,273	-0.57(-1.33%)
Oct 09, 2017	42.75	43.20	42.71	42.85	358,675	+0.00(+0.00%)
Oct 06, 2017	42.65	42.87	42.46	42.85	309,303	+0.09(+0.21%)
Oct 05, 2017	42.65	43.07	42.34	42.76	452,777	+0.18(+0.42%)
Oct 04, 2017	41.65	42.62	41.63	42.59	577,260	+1.02(+2.46%)
Oct 03, 2017	40.93	41.61	40.93	41.56	781,896	+0.60(+1.46%)
Oct 02, 2017	41.17	41.37	40.83	40.96	786,209	-0.21(-0.50%)
Sep 29, 2017	40.71	41.63	40.71	41.17	729,037	+0.40(+0.99%)
Sep 28, 2017	41.29	41.42	40.75	40.77	443,806	-0.72(-1.73%)
Sep 27, 2017	40.75	41.61	40.71	41.48	503,154	+0.77(+1.88%)
Sep 26, 2017	41.47	41.65	40.65	40.72	482,174	-0.64(-1.55%)
Sep 25, 2017	41.66	42.02	41.29	41.36	577,272	-0.54(-1.29%)
Sep 22, 2017	41.27	41.98	41.27	41.90	276,339	+0.46(+1.12%)
Sep 21, 2017	41.21	41.65	41.15	41.44	328,701	+0.03(+0.07%)
Sep 20, 2017	41.29	41.66	41.21	41.41	364,332	+0.18(+0.43%)
Sep 19, 2017	41.27	41.42	41.09	41.23	227,898	-0.02(-0.05%)
Sep 18, 2017	41.63	41.63	40.89	41.25	400,763	-0.32(-0.78%)
Sep 15, 2017	40.92	42.05	40.75	41.57	1,175,132	+0.74(+1.81%)
Sep 14, 2017	41.06	41.14	40.70	40.84	439,469	-0.23(-0.55%)
Sep 13, 2017	42.08	42.09	40.66	41.06	520,257	-1.20(-2.84%)
Sep 12, 2017	42.08	42.28	41.52	42.26	526,731	+0.29(+0.68%)
Sep 11, 2017	42.09	42.14	41.65	41.98	504,611	+0.17(+0.40%)
Sep 08, 2017	42.17	42.38	41.15	41.81	547,684	-0.41(-0.98%)
Sep 07, 2017	42.47	42.72	42.04	42.22	456,704	-0.23(-0.53%)
Sep 06, 2017	42.38	42.67	42.10	42.45	668,312	+0.02(+0.05%)
Sep 05, 2017		43.79	42.30	42.43	626,681	-1.33(-3.03%)
Sep 01, 2017	43.88	44.21	43.62	43.76	479,704	-0.11(-0.25%)
Aug 31, 2017	43.63	44.02	43.35	43.86	700,941	+0.54(+1.25%)
Aug 30, 2017	42.89	43.60	42.71	43.32	498,886	+0.59(+1.38%)
Aug 29, 2017	42.47	42.75	42.22	42.73	546,825	+0.21(+0.49%)
Aug 28, 2017	42.73	42.87	42.41	42.53	278,394	-0.05(-0.12%)
Aug 25, 2017	42.52	42.92	42.34	42.58	241,009	+0.06(+0.14%)
Aug 24, 2017	42.59	42.63	42.15	42.52	264,009	+0.01(+0.02%)
Aug 23, 2017	42.38	42.70	42.37	42.51	576,694	-0.24(-0.55%)
Aug 22, 2017	41.81	42.87	41.78	42.74	690,672	+0.92(+2.21%)
Aug 21, 2017	41.12	41.87	41.12	41.82	515,510	+0.49(+1.19%)
Aug 18, 2017	41.35	41.99	41.27	41.33	491,884	-0.23(-0.54%)
Aug 17, 2017	42.40	42.42	41.40	41.55	720,270	-0.97(-2.29%)
Aug 16, 2017	42.67	42.79	42.33	42.53	355,016	-0.08(-0.18%)
Aug 15, 2017	42.62	42.88	42.19	42.61	602,041	-0.05(-0.12%)
Aug 14, 2017	42.68	43.01	41.92	42.65	196,510	+0.17(+0.39%)
Aug 11, 2017	42.08	42.60	41.78	42.49	389,400	+0.57(+1.36%)
Aug 10, 2017	41.96	42.18	41.79	41.92	273,155	-0.30(-0.72%)
Aug 09, 2017	42.30	42.91	41.95	42.22	636,097	-0.88(-2.05%)
Aug 08, 2017	42.81	43.58	42.77	43.11	841,776	+0.05(+0.11%)
Aug 07, 2017	43.00	43.20	42.90	43.06	422,125	-0.10(-0.23%)
Aug 04, 2017		43.69	43.10	43.16	581,462	-0.53(-1.22%)
Aug 03, 2017	43.94	44.11	43.51	43.69	1,356,727	-0.17(-0.38%)
Aug 02, 2017	44.51	44.51	43.35	43.85	358,802	-0.86(-1.91%)