Liberty Media Siriusxm Sr A (NQ: LSXMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.30	41.53	40.72	41.07	336,358	-0.10(-0.24%)
Apr 27, 2018	41.56	41.66	40.99	41.17	290,573	-0.33(-0.81%)
Apr 26, 2018	40.88	41.67	40.76	41.50	275,405	+0.67(+1.64%)
Apr 25, 2018	40.66	41.15	40.43	40.84	379,436	+0.04(+0.10%)
Apr 24, 2018	41.04	41.20	40.67	40.80	307,866	-0.09(-0.22%)
Apr 23, 2018	41.10	41.47	40.81	40.88	282,117	-0.08(-0.19%)
Apr 20, 2018	40.86	41.02	40.53	40.96	323,204	+0.02(+0.05%)
Apr 19, 2018	40.39	41.41	40.20	40.94	334,699	+0.54(+1.34%)
Apr 18, 2018	40.05	40.42	39.95	40.40	238,625	+0.60(+1.51%)
Apr 17, 2018	39.86	40.12	39.72	39.80	312,471	+0.08(+0.20%)
Apr 16, 2018	39.59	39.77	39.01	39.72	329,740	+0.31(+0.80%)
Apr 13, 2018	40.02	40.19	39.38	39.41	160,479	-0.54(-1.35%)
Apr 12, 2018	40.30	40.30	39.83	39.95	157,696	-0.07(-0.17%)
Apr 11, 2018	40.01	40.28	39.93	40.02	348,713	-0.11(-0.27%)
Apr 10, 2018	40.70	40.74	39.91	40.13	535,468	-0.25(-0.61%)
Apr 09, 2018	40.37	40.67	40.26	40.37	304,256	+0.04(+0.10%)
Apr 06, 2018	40.29	40.62	39.96	40.33	285,657	-0.16(-0.39%)
Apr 05, 2018	40.60	40.98	40.39	40.49	299,564	+0.03(+0.07%)
Apr 04, 2018	39.43	40.54	39.31	40.46	391,908	+0.69(+1.73%)
Apr 03, 2018	39.88	40.22	39.48	39.77	411,466	+0.29(+0.72%)
Apr 02, 2018	40.08	40.52	39.32	39.49	311,266	-0.92(-2.29%)
Mar 29, 2018		40.41	40.41	40.41	0	+0.27(+0.66%)
Mar 28, 2018	40.00	40.67	39.82	40.15	755,641	+0.18(+0.44%)
Mar 27, 2018	41.23	41.23	39.84	39.97	553,376	-0.96(-2.35%)
Mar 26, 2018	40.44	41.13	40.23	40.93	367,446	+0.85(+2.11%)
Mar 23, 2018	40.53	40.87	40.04	40.09	321,240	-0.33(-0.83%)
Mar 22, 2018	41.11	41.31	40.41	40.42	384,694	-1.18(-2.84%)
Mar 21, 2018	41.04	41.89	41.04	41.60	303,320	+0.58(+1.41%)
Mar 20, 2018	40.85	41.23	40.82	41.02	367,320	+0.11(+0.26%)
Mar 19, 2018	41.76	41.76	40.62	40.91	344,787	-0.86(-2.05%)
Mar 16, 2018	41.55	42.00	41.48	41.77	634,228	+0.23(+0.54%)
Mar 15, 2018	42.04	42.52	41.52	41.54	689,127	-0.45(-1.08%)
Mar 14, 2018	42.38	42.44	41.50	42.00	924,984	-0.27(-0.63%)
Mar 13, 2018	42.83	43.10	42.12	42.26	966,624	-0.24(-0.56%)
Mar 12, 2018	42.87	43.08	42.45	42.50	326,353	-0.49(-1.14%)
Mar 09, 2018	43.18	43.22	42.46	42.99	288,233	+0.30(+0.71%)
Mar 08, 2018	43.22	43.22	42.63	42.68	318,194	-0.35(-0.82%)
Mar 07, 2018	42.62	43.30	42.61	43.04	542,814	+0.05(+0.11%)
Mar 06, 2018	42.34	43.01	41.97	42.99	820,801	+1.01(+2.41%)
Mar 05, 2018	42.18	42.29	41.70	41.98	716,643	-0.32(-0.77%)
Mar 02, 2018	42.28	42.43	41.86	42.30	1,028,877	-0.07(-0.16%)
Mar 01, 2018	41.74	43.12	41.30	42.37	1,276,165	+1.12(+2.72%)
Feb 28, 2018	41.07	41.61	40.88	41.25	647,572	+0.33(+0.82%)
Feb 27, 2018	41.78	41.98	40.90	40.91	482,082	-0.78(-1.86%)
Feb 26, 2018	41.71	41.83	41.38	41.69	540,453	+0.11(+0.26%)
Feb 23, 2018	40.95	41.62	40.95	41.58	491,439	+0.56(+1.37%)
Feb 22, 2018				41.02	544,970	-0.10(-0.24%)
Feb 21, 2018	41.38	41.72	41.04	41.12	283,585	-0.20(-0.48%)
Feb 20, 2018	41.16	41.46	40.72	41.32	361,941	-0.01(-0.02%)
Feb 16, 2018		41.33	41.33	41.33	0	-0.15(-0.36%)
Feb 15, 2018	41.60	41.74	40.96	41.47	572,693	+0.01(+0.02%)
Feb 14, 2018	40.45	41.52	40.45	41.47	548,956	+0.79(+1.93%)
Feb 13, 2018	41.27	41.27	40.11	40.68	758,028	+0.03(+0.07%)
Feb 12, 2018	40.47	40.99	40.05	40.65	945,008	+0.43(+1.08%)
Feb 09, 2018	40.88	41.18	39.75	40.22	692,538	-0.44(-1.09%)
Feb 08, 2018		42.33	40.65	40.66	694,407	-1.50(-3.57%)
Feb 07, 2018	42.00	42.51	41.74	42.16	407,501	-0.02(-0.05%)
Feb 06, 2018	41.98	42.61	41.53	42.18	997,253	-0.61(-1.42%)
Feb 05, 2018	43.53	43.75	42.48	42.79	608,723	-0.87(-1.98%)
Feb 02, 2018	43.62	44.36	43.41	43.66	758,240	-0.25(-0.56%)
Feb 01, 2018	44.02	44.78	43.89	43.90	444,645	-0.35(-0.80%)
Jan 31, 2018	42.99	44.44	42.53	44.26	766,149	+1.13(+2.62%)
Jan 30, 2018	43.37	43.75	42.73	43.13	377,033	-0.47(-1.08%)
Jan 29, 2018	43.85	43.89	43.00	43.60	897,512	+0.41(+0.96%)
Jan 26, 2018	42.46	44.09	42.15	43.19	770,514	+1.03(+2.45%)
Jan 25, 2018	41.84	42.39	41.64	42.15	418,667	+0.41(+0.99%)
Jan 24, 2018	41.86	42.15	41.41	41.74	628,188	+0.14(+0.33%)
Jan 23, 2018	41.22	41.64	40.70	41.60	710,795	+0.37(+0.91%)
Jan 22, 2018	41.04	41.79	40.79	41.23	232,926	+0.22(+0.53%)
Jan 19, 2018	40.93	41.17	40.46	41.01	1,256,337	+0.87(+2.16%)
Jan 18, 2018	39.92	40.52	39.70	40.15	491,551	+0.29(+0.72%)
Jan 17, 2018	39.77	40.35	39.36	39.86	258,379	+0.16(+0.40%)
Jan 16, 2018	40.61	40.61	39.67	39.70	540,543	-0.67(-1.66%)
Jan 12, 2018		40.37	40.37	40.37	0	-0.04(-0.10%)
Jan 11, 2018	40.12	40.74	40.06	40.41	723,636	+0.11(+0.27%)
Jan 10, 2018		40.36		40.30	807,242	+1.21(+3.09%)
Jan 09, 2018	39.38	39.70	39.07	39.10	631,494	-0.10(-0.25%)
Jan 08, 2018	39.35	39.35	38.91	39.19	222,118	-0.08(-0.20%)
Jan 05, 2018	39.09	39.36	38.89	39.27	580,108	+0.25(+0.63%)
Jan 04, 2018	38.24	39.10	38.24	39.03	503,380	+0.86(+2.24%)
Jan 03, 2018	38.26	38.45	37.96	38.17	366,318	-0.08(-0.21%)
Jan 02, 2018	38.76	38.76	37.99	38.25	588,535	-0.75(-1.92%)
Dec 29, 2017		39.00	39.00	39.00	0	-0.14(-0.35%)
Dec 28, 2017	39.17	39.28	38.78	39.13	352,099	-0.05(-0.13%)
Dec 27, 2017	39.51	39.51	38.87	39.18	238,966	-0.30(-0.77%)
Dec 26, 2017	39.11	39.91	38.84	39.49	310,539	+0.38(+0.98%)
Dec 22, 2017	38.66	39.12	38.36	39.11	221,897	+0.43(+1.12%)
Dec 21, 2017	38.54	38.70	38.28	38.67	393,078	+0.12(+0.31%)
Dec 20, 2017	39.13	39.78	38.41	38.55	610,540	-0.39(-1.01%)
Dec 19, 2017	39.67	39.80	38.89	38.95	429,682	-0.53(-1.35%)
Dec 18, 2017	39.28	39.80	38.97	39.48	659,455	+0.35(+0.90%)
Dec 15, 2017	41.53	41.85	38.08	39.12	1,945,488	-2.42(-5.82%)
Dec 14, 2017	41.68	42.07	41.35	41.54	497,903	-0.06(-0.14%)
Dec 13, 2017	42.01	42.16	41.49	41.60	480,280	-0.47(-1.12%)
Dec 12, 2017	42.30	42.48	41.91	42.07	416,570	+0.16(+0.38%)
Dec 11, 2017	41.65	42.05	41.43	41.92	405,003	+0.29(+0.68%)
Dec 08, 2017	41.68	41.94	41.47	41.63	313,754	-0.02(-0.05%)
Dec 07, 2017	40.97	41.90	40.97	41.65	724,172	+0.55(+1.34%)
Dec 06, 2017	42.16	42.07	40.97	41.10	952,514	-0.97(-2.31%)
Dec 05, 2017	41.93	42.11	41.53	42.07	511,933	+0.14(+0.33%)
Dec 04, 2017	41.70	42.06	41.46	41.94	476,256	+0.52(+1.26%)
Dec 01, 2017	40.05	41.49	40.05	41.42	1,384,476	+1.33(+3.31%)
Nov 30, 2017	40.20	40.57	39.78	40.09	828,546	-0.04(-0.10%)
Nov 29, 2017	39.97	40.62	39.80	40.13	934,204	+0.30(+0.77%)
Nov 28, 2017	40.12	40.17	39.69	39.82	1,080,476	-0.35(-0.88%)
Nov 27, 2017	40.03	40.40	39.70	40.18	340,995	+0.11(+0.27%)
Nov 24, 2017	40.16	40.39	39.93	40.07	122,585	-0.08(-0.20%)
Nov 22, 2017	40.27	40.59	40.12	40.15	216,150	-0.26(-0.63%)
Nov 21, 2017	40.50	40.82	40.30	40.40	178,145	+0.09(+0.22%)
Nov 20, 2017	40.64	40.90	40.26	40.31	320,464	-0.22(-0.53%)
Nov 17, 2017	40.07	40.91	40.00	40.53	1,173,532	+0.43(+1.08%)
Nov 16, 2017	40.10	40.60	40.05	40.10	323,549	-0.03(-0.07%)
Nov 15, 2017	39.65	40.25	39.48	40.13	283,487	+0.32(+0.82%)
Nov 14, 2017	40.88	41.01	39.39	39.80	898,220	-1.33(-3.23%)
Nov 13, 2017	40.49	41.15	40.12	41.13	209,565	+0.80(+1.97%)
Nov 10, 2017	39.95	40.49	39.71	40.33	406,879	+0.53(+1.33%)
Nov 09, 2017	40.11	40.26	39.60	39.80	520,790	-0.40(-1.00%)
Nov 08, 2017	40.44	40.52	39.99	40.21	298,773	-0.25(-0.61%)
Nov 07, 2017	40.25	40.59	40.17	40.45	364,013	+0.20(+0.49%)
Nov 06, 2017	40.17	40.71	39.97	40.26	582,332	+0.09(+0.22%)
Nov 03, 2017	40.02	40.44	39.58	40.17	344,357	-0.21(-0.51%)
Nov 02, 2017	40.85	41.03	40.13	40.37	391,072	-0.53(-1.30%)
Nov 01, 2017	41.36	41.50	40.69	40.90	300,952	-0.11(-0.26%)
Oct 31, 2017	41.42	41.51	40.99	41.01	402,921	-0.38(-0.93%)
Oct 30, 2017	41.29	41.57	41.04	41.40	445,818	+0.04(+0.10%)
Oct 27, 2017	41.48	41.50	40.51	41.36	310,839	-0.06(-0.14%)
Oct 26, 2017	41.23	41.69	41.18	41.42	627,512	+0.31(+0.77%)
Oct 25, 2017	42.34	42.34	40.88	41.10	845,651	-1.40(-3.29%)
Oct 24, 2017	42.57	43.07	42.44	42.50	552,039	-0.03(-0.07%)
Oct 23, 2017	43.07	43.39	42.46	42.53	264,550	-0.50(-1.17%)
Oct 20, 2017	43.13	43.41	42.89	43.03	901,040	+0.04(+0.09%)
Oct 19, 2017	42.67	43.06	42.56	42.99	350,002	+0.17(+0.39%)
Oct 18, 2017	42.63	43.14	42.56	42.82	319,704	+0.14(+0.32%)
Oct 17, 2017	42.38	43.02	42.38	42.68	386,260	+0.16(+0.37%)
Oct 16, 2017	42.87	42.97	42.39	42.53	944,084	-0.20(-0.46%)
Oct 13, 2017	43.08	43.58	42.64	42.72	225,808	-0.39(-0.91%)
Oct 12, 2017	43.46	43.46	42.54	43.12	1,315,450	-0.24(-0.54%)
Oct 11, 2017	43.10	43.44	42.33	43.35	2,033,135	+0.93(+2.20%)
Oct 10, 2017	42.85	43.20	42.32	42.42	483,401	-0.66(-1.53%)
Oct 09, 2017	42.96	43.14	42.90	43.08	222,458	+0.04(+0.09%)
Oct 06, 2017	42.81	43.08	42.65	43.04	454,182	+0.10(+0.23%)
Oct 05, 2017	42.47	43.22	42.47	42.94	402,400	+0.17(+0.39%)
Oct 04, 2017	41.74	42.80	41.63	42.77	757,867	+1.07(+2.57%)
Oct 03, 2017	40.87	41.72	40.87	41.70	2,312,688	+0.76(+1.85%)
Oct 02, 2017	41.20	41.45	40.89	40.94	283,104	-0.26(-0.62%)
Sep 29, 2017	40.88	41.64	40.67	41.20	314,651	+0.36(+0.89%)
Sep 28, 2017	41.72	41.72	40.79	40.84	684,697	-0.72(-1.73%)
Sep 27, 2017	40.82	41.68	40.82	41.55	207,415	+0.79(+1.93%)
Sep 26, 2017	41.76	41.84	40.71	40.77	634,190	-0.75(-1.80%)
Sep 25, 2017	41.72	41.97	41.43	41.51	252,774	-0.40(-0.96%)
Sep 22, 2017	41.37	41.98	41.37	41.92	165,284	+0.44(+1.07%)
Sep 21, 2017	41.38	41.66	41.17	41.47	150,407	+0.01(+0.02%)
Sep 20, 2017	41.36	41.69	41.21	41.47	324,065	+0.13(+0.31%)
Sep 19, 2017	41.46	41.51	41.18	41.34	602,654	+0.04(+0.10%)
Sep 18, 2017	41.66	41.69	40.98	41.30	397,749	-0.28(-0.66%)
Sep 15, 2017	40.70	41.91	40.70	41.57	710,608	+0.61(+1.49%)
Sep 14, 2017	41.04	41.18	40.75	40.96	434,780	-0.14(-0.34%)
Sep 13, 2017	42.21	42.32	40.75	41.10	674,460	-1.18(-2.79%)
Sep 12, 2017	42.06	42.34	41.47	42.28	495,631	+0.28(+0.66%)
Sep 11, 2017	42.17	42.20	41.64	42.01	363,075	+0.16(+0.38%)
Sep 08, 2017	42.15	42.46	41.23	41.85	491,757	-0.45(-1.07%)
Sep 07, 2017	42.64	42.84	42.15	42.30	341,606	-0.28(-0.65%)
Sep 06, 2017	42.62	42.75	42.18	42.58	175,475	+0.09(+0.21%)
Sep 05, 2017	43.68	43.91	42.40	42.49	392,230	-1.30(-2.96%)
Sep 01, 2017	43.89	44.25	43.73	43.79	231,068	-0.17(-0.38%)
Aug 31, 2017	43.51	44.09	43.50	43.95	428,126	+0.54(+1.25%)
Aug 30, 2017	42.50	43.67	42.49	43.41	298,361	+0.69(+1.61%)
Aug 29, 2017	42.46	42.78	42.22	42.72	476,187	+0.11(+0.25%)
Aug 28, 2017	42.74	42.97	42.52	42.62	269,457	-0.05(-0.12%)
Aug 25, 2017	42.79	43.02	42.46	42.66	164,252	+0.02(+0.05%)
Aug 24, 2017	42.67	42.78	42.33	42.65	179,630	+0.07(+0.16%)
Aug 23, 2017	42.59	42.80	42.54	42.58	251,907	-0.30(-0.71%)
Aug 22, 2017	41.89	43.02	41.89	42.88	316,241	+1.00(+2.39%)
Aug 21, 2017	41.38	41.96	41.35	41.88	289,406	+0.50(+1.21%)
Aug 18, 2017	41.48	42.13	41.33	41.38	405,482	-0.22(-0.52%)
Aug 17, 2017	42.60	42.60	41.47	41.59	407,523	-0.95(-2.24%)
Aug 16, 2017	42.69	42.92	42.38	42.55	186,311	-0.16(-0.37%)
Aug 15, 2017	42.69	42.98	42.29	42.70	258,261	+0.02(+0.05%)
Aug 14, 2017	42.84	43.10	41.97	42.68	168,382	+0.17(+0.39%)
Aug 11, 2017	42.22	42.65	41.88	42.52	250,695	+0.53(+1.26%)
Aug 10, 2017	41.92	42.27	41.86	41.99	308,836	-0.30(-0.72%)
Aug 09, 2017	42.56	43.05	41.99	42.29	732,601	-0.92(-2.14%)
Aug 08, 2017	43.14	43.67	42.88	43.22	281,553	+0.06(+0.14%)
Aug 07, 2017	43.17	43.29	43.00	43.16	370,097	-0.11(-0.25%)
Aug 04, 2017	43.35	43.97	43.23	43.26	276,128	-0.54(-1.23%)
Aug 03, 2017	44.23	44.23	43.74	43.81	763,654	-0.28(-0.62%)
Aug 02, 2017	44.85	44.85	43.58	44.08	306,567	-0.80(-1.77%)
Aug 01, 2017	45.19	45.60	44.43	44.88	373,338	-0.48(-1.06%)
Jul 31, 2017	45.27	45.65	44.91	45.36	1,748,090	+0.36(+0.81%)
Jul 28, 2017	44.99	45.18	44.50	45.00	376,718	-0.06(-0.13%)
Jul 27, 2017	42.67	45.33	42.67	45.05	1,864,585	+3.16(+7.53%)
Jul 26, 2017	41.44	42.49	41.44	41.90	1,053,468	+0.36(+0.88%)
Jul 25, 2017	41.33	41.83	41.32	41.53	370,835	+0.14(+0.33%)
Jul 24, 2017	41.94	42.21	41.35	41.40	524,500	-0.58(-1.38%)
Jul 21, 2017	41.66	42.02	41.29	41.98	368,155	+0.23(+0.54%)
Jul 20, 2017		41.86	41.45	41.75	270,350	+0.29(+0.71%)
Jul 19, 2017	41.16	41.78	40.92	41.46	481,854	+0.39(+0.96%)
Jul 18, 2017	41.35	41.62	41.02	41.06	231,641	-0.30(-0.74%)
Jul 17, 2017	41.81	41.81	41.31	41.37	558,580	-0.26(-0.61%)
Jul 14, 2017	41.36	41.75	41.24	41.62	307,622	+0.33(+0.81%)
Jul 13, 2017	40.52	41.38	40.52	41.29	314,841	+0.56(+1.38%)
Jul 12, 2017	40.85	41.00	40.32	40.73	2,090,378	+0.22(+0.53%)
Jul 11, 2017	40.22	40.60	40.20	40.51	773,668	+0.35(+0.88%)
Jul 10, 2017	40.59	40.68	40.10	40.16	621,040	-0.46(-1.14%)
Jul 07, 2017	40.46	40.87	40.41	40.62	368,709	+0.17(+0.41%)
Jul 06, 2017	40.18	40.78	40.18	40.45	464,921	-0.14(-0.34%)
Jul 05, 2017	40.63	40.91	40.40	40.59	300,144	-0.02(-0.05%)
Jul 03, 2017	41.28	41.47	40.61	40.61	184,295	-0.67(-1.62%)
Jun 30, 2017	40.83	41.40	40.64	41.28	689,901	+0.58(+1.43%)
Jun 29, 2017	41.03	41.03	40.08	40.70	628,032	-0.05(-0.12%)
Jun 28, 2017	40.21	40.87	39.91	40.75	440,637	+0.70(+1.74%)
Jun 27, 2017	39.99	40.49	39.67	40.05	455,820	-0.06(-0.15%)
Jun 26, 2017	40.31	40.78	39.90	40.11	294,125	-0.04(-0.10%)
Jun 23, 2017	39.37	40.35	39.26	40.15	620,584	+0.78(+1.97%)
Jun 22, 2017	39.42	39.75	39.10	39.37	247,469	-0.20(-0.50%)
Jun 21, 2017	39.13	39.88	38.79	39.57	486,253	+0.52(+1.33%)
Jun 20, 2017	39.58	39.73	39.00	39.05	714,643	-0.41(-1.05%)
Jun 19, 2017	39.58	40.06	39.28	39.46	395,586	+0.14(+0.35%)
Jun 16, 2017	39.16	39.39	38.73	39.32	801,897	+0.04(+0.10%)
Jun 15, 2017	38.85	39.31	38.43	39.28	646,133	+0.21(+0.53%)
Jun 14, 2017	39.61	39.74	38.86	39.08	686,275	-0.77(-1.93%)
Jun 13, 2017	39.52	39.87	39.15	39.84	295,781	+0.54(+1.38%)
Jun 12, 2017	39.49	40.05	38.95	39.30	529,861	-0.28(-0.70%)
Jun 09, 2017	41.17	41.36	39.28	39.58	565,099	-1.55(-3.78%)
Jun 08, 2017	40.72	41.15	40.19	41.13	581,317	+0.29(+0.70%)
Jun 07, 2017	40.97	41.22	40.54	40.85	292,728	-0.10(-0.24%)
Jun 06, 2017	41.45	41.54	40.52	40.94	625,416	-0.39(-0.95%)
Jun 05, 2017	42.05	42.10	41.28	41.34	425,067	-0.85(-2.00%)
Jun 02, 2017	42.29	42.60	41.95	42.18	660,652	-0.11(-0.26%)
Jun 01, 2017	40.97	42.58	40.87	42.29	872,735	+1.32(+3.22%)
May 31, 2017	40.62	41.00	40.49	40.97	812,910	+0.38(+0.94%)
May 30, 2017	41.33	41.33	40.55	40.59	572,063	-0.49(-1.20%)
May 26, 2017	39.95	41.47	39.95	41.08	949,493	+1.21(+3.03%)
May 25, 2017	39.81	39.99	39.26	39.87	686,369	+0.34(+0.87%)
May 24, 2017	38.86	39.62	38.76	39.53	468,796	+0.89(+2.32%)
May 23, 2017	38.34	38.90	38.05	38.63	432,683	+0.53(+1.39%)
May 22, 2017	38.20	38.40	37.95	38.10	357,081	+0.12(+0.31%)
May 19, 2017	37.06	38.12	37.06	37.98	744,693	+0.64(+1.71%)
May 18, 2017	35.78	37.38	35.78	37.35	1,048,256	+1.52(+4.25%)
May 17, 2017	35.72	36.30	35.72	35.82	437,468	-0.29(-0.79%)
May 16, 2017	35.97	36.35	35.97	36.11	433,818	+0.09(+0.25%)
May 15, 2017	35.88	36.42	35.80	36.02	826,245	+0.03(+0.08%)
May 12, 2017	36.31	36.39	35.97	35.99	435,038	-0.42(-1.16%)
May 11, 2017	36.17	36.48	35.88	36.41	448,545	+0.14(+0.38%)
May 10, 2017	36.62	36.87	36.17	36.27	326,959	-0.43(-1.18%)
May 09, 2017	38.07	38.07	36.23	36.71	451,938	+0.04(+0.11%)
May 08, 2017	37.08	37.11	36.54	36.67	488,829	-0.39(-1.06%)
May 05, 2017	36.72	37.10	36.72	37.06	229,044	+0.34(+0.94%)
May 04, 2017	36.79	36.87	36.52	36.72	331,760	-0.22(-0.59%)
May 03, 2017	36.86	36.96	36.48	36.93	450,394	+0.07(+0.19%)
May 02, 2017	37.75	37.85	36.35	36.86	806,365	-0.88(-2.34%)