Altisource Asset Mgmt Co

AAMC

64.15

-0.75

-1.2%

After Hours:

64.80

+0.65

+1.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

Stock Price
Open: 66.10
Prev. Close: 64.90
Low/Hi: 64.15 - 66.10
52-Week: 55.00 - 116.00
Volumes
Equity: 536
90-Day Avg: 1,874
Volatility
Todays Stock Vol: 47.5
20-Day (HV): 88.6
52-Week (HV): 84.4
Fundamental
Div. Yield:
Earnings: 8-Nov (Est.)
P/E Ratio:
Market Cap: 104.7 M
Short Int Pct: 2.4%
Pct Held By Inst.: 39.6%
Stock Info
Type: Common
Sector: Financial
Industry: Asset Management

AAMC Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AAMC stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
17-Aug-2018 66.10 66.10 64.15 64.15 -0.75 -1.2% 536 65.45
16-Aug-2018 64.35 64.90 64.35 64.90 +0.60 +0.9% 295 65.21
15-Aug-2018 66.25 66.25 64.30 64.30 -0.35 -0.5% 430 65.18
14-Aug-2018 64.65 64.65 64.65 64.65 -2.10 -3.1% 100 --
13-Aug-2018 67.80 67.88 62.10 66.75 +0.15 +0.2% 1,521 66.26
10-Aug-2018 68.00 73.50 66.60 66.60 -2.45 -3.5% 998 69.62
9-Aug-2018 64.05 69.46 64.05 69.05 +4.70 +7.3% 1,584 67.86
8-Aug-2018 64.35 64.35 64.35 64.35 0.00 0.0% 7 --
7-Aug-2018 63.92 64.35 63.92 64.35 -0.65 -1.0% 820 64.05
6-Aug-2018 62.72 65.30 62.56 65.00 +2.75 +4.4% 1,282 63.69
3-Aug-2018 62.00 65.40 61.97 62.25 -0.35 -0.6% 1,452 62.85
2-Aug-2018 62.60 62.60 62.60 62.60 -2.95 -4.5% 392 62.23
1-Aug-2018 65.55 65.55 65.55 65.55 0.00 0.0% 133 65.52
31-Jul-2018 61.70 68.45 61.63 65.55 +3.30 +5.3% 3,777 64.40
30-Jul-2018 62.25 62.25 61.05 62.25 -1.40 -2.2% 1,735 61.95
27-Jul-2018 65.25 65.25 63.65 63.65 -1.90 -2.9% 203 64.46
26-Jul-2018 66.90 66.90 63.17 65.55 +1.70 +2.7% 1,138 64.75
25-Jul-2018 63.35 63.85 63.35 63.85 -0.30 -0.5% 658 63.54
24-Jul-2018 64.15 64.15 64.15 64.15 0.00 0.0% 43 64.84
23-Jul-2018 64.15 64.15 64.15 64.15 0.00 0.0% 151 61.52
20-Jul-2018 64.60 66.00 64.15 64.15 -0.52 -0.8% 1,357 64.92
19-Jul-2018 65.50 68.00 61.69 64.67 +0.82 +1.3% 6,979 64.17
18-Jul-2018 63.85 63.85 63.85 63.85 -1.55 -2.4% 125 64.26
17-Jul-2018 66.00 66.00 65.40 65.40 +1.20 +1.9% 357 65.66
16-Jul-2018 64.20 64.20 64.20 64.20 -1.80 -2.7% 312 64.16
13-Jul-2018 64.45 66.70 63.90 66.00 +0.75 +1.1% 1,840 65.76
12-Jul-2018 65.80 69.85 65.25 65.25 -0.80 -1.2% 2,917 66.82
11-Jul-2018 65.40 66.05 65.40 66.05 -2.45 -3.6% 581 66.12
10-Jul-2018 68.50 68.50 67.10 68.50 +0.45 +0.7% 1,568 67.60
9-Jul-2018 68.00 68.05 68.00 68.05 +1.30 +1.9% 234 68.01
6-Jul-2018 66.70 66.75 66.68 66.75 -1.15 -1.7% 870 67.08
5-Jul-2018 66.00 71.17 63.10 67.90 -0.65 -0.9% 4,310 67.49
3-Jul-2018 68.55 68.55 68.55 68.55 0.00 0.0% 0 --
2-Jul-2018 69.70 69.70 65.50 68.55 -1.20 -1.7% 1,375 68.34
29-Jun-2018 69.40 71.00 69.15 69.75 +0.75 +1.1% 1,418 69.62
28-Jun-2018 67.50 69.00 67.50 69.00 -0.20 -0.3% 704 67.64
27-Jun-2018 69.60 69.70 67.50 69.20 -0.28 -0.4% 6,925 69.06
26-Jun-2018 69.50 69.50 69.47 69.47 -0.13 -0.2% 374 69.47
25-Jun-2018 65.28 70.25 64.43 69.60 -0.20 -0.3% 5,456 67.41
22-Jun-2018 73.00 73.00 67.60 69.80 +0.10 +0.1% 12,297 70.19
21-Jun-2018 69.70 69.70 69.70 69.70 -0.30 -0.4% 122 69.70
20-Jun-2018 68.90 70.00 65.36 70.00 +0.25 +0.4% 7,181 67.78
19-Jun-2018 72.35 72.35 68.00 69.75 -0.45 -0.6% 2,542 70.45
18-Jun-2018 70.20 70.20 70.20 70.20 0.00 0.0% 118 69.85
15-Jun-2018 67.90 72.20 64.67 70.20 +4.60 +7.0% 7,329 68.18
14-Jun-2018 70.10 70.10 65.60 65.60 -4.50 -6.4% 397 68.30
13-Jun-2018 70.10 70.10 70.10 70.10 -0.30 -0.4% 516 69.56
12-Jun-2018 71.00 71.40 68.00 70.40 +0.98 +1.4% 4,643 70.22
11-Jun-2018 69.42 69.42 69.42 69.42 0.00 0.0% 162 69.86
8-Jun-2018 70.00 70.00 66.90 69.42 +1.87 +2.8% 12,245 68.60
7-Jun-2018 67.55 67.55 67.55 67.55 0.00 0.0% 19 70.90
6-Jun-2018 70.30 71.60 67.55 67.55 -1.00 -1.5% 3,620 69.99
5-Jun-2018 68.00 73.00 68.00 68.55 +1.25 +1.9% 1,141 70.68
4-Jun-2018 67.55 68.00 62.45 67.30 -0.25 -0.4% 2,868 64.50
1-Jun-2018 63.16 69.45 63.16 67.55 -1.35 -2.0% 1,764 67.65
31-May-2018 68.15 69.70 68.15 68.90 +0.80 +1.2% 849 68.79
30-May-2018 66.55 68.10 66.55 68.10 +2.55 +3.9% 898 66.77
29-May-2018 65.55 65.55 65.55 65.55 -0.45 -0.7% 410 66.41
25-May-2018 66.50 66.50 66.00 66.00 +3.40 +5.4% 656 66.27
24-May-2018 65.15 66.00 62.60 62.60 -2.00 -3.1% 699 65.77
23-May-2018 64.70 65.93 62.00 64.60 +0.40 +0.6% 2,310 63.88
22-May-2018 65.00 65.00 63.35 64.20 -0.85 -1.3% 1,373 63.94
21-May-2018 65.05 65.05 65.05 65.05 0.00 0.0% 236 62.62
18-May-2018 63.53 65.05 63.53 65.05 +1.95 +3.1% 822 64.61
17-May-2018 64.35 64.35 63.10 63.10 -0.65 -1.0% 513 63.51
16-May-2018 65.10 65.10 63.60 63.75 -1.25 -1.9% 718 64.36
15-May-2018 64.85 65.00 62.65 65.00 +0.80 +1.2% 767 63.83
14-May-2018 64.20 64.20 64.20 64.20 +0.60 +0.9% 355 65.20
11-May-2018 65.40 65.40 63.60 63.60 -1.25 -1.9% 201 65.38
10-May-2018 64.85 64.85 64.85 64.85 +0.65 +1.0% 606 64.15
9-May-2018 64.20 64.20 64.20 64.20 -1.30 -2.0% 440 64.05
8-May-2018 65.50 65.50 65.50 65.50 0.00 0.0% 54 67.95
7-May-2018 64.30 65.50 64.30 65.50 -1.90 -2.8% 508 65.42
4-May-2018 61.00 67.75 60.00 67.40 +3.55 +5.6% 1,223 64.01
3-May-2018 63.85 63.85 63.85 63.85 0.00 0.0% 58 63.71
2-May-2018 63.85 63.85 63.85 63.85 -2.15 -3.3% 101 --
1-May-2018 66.00 66.00 66.00 66.00 0.00 0.0% 16 --
30-Apr-2018 62.00 67.00 62.00 66.00 +1.00 +1.5% 2,233 65.79
27-Apr-2018 65.00 65.00 65.00 65.00 0.00 0.0% 693 65.64
26-Apr-2018 60.90 65.00 60.90 65.00 +4.00 +6.6% 1,573 61.77
25-Apr-2018 56.05 61.00 55.30 61.00 +2.60 +4.5% 5,749 58.06
24-Apr-2018 59.00 60.00 56.65 58.40 +0.50 +0.9% 19,109 58.88
23-Apr-2018 58.50 60.00 57.00 57.90 +0.30 +0.5% 10,524 58.53
20-Apr-2018 57.30 58.05 57.30 57.60 -0.44 -0.8% 1,772 57.62
19-Apr-2018 58.04 58.04 58.04 58.04 0.00 0.0% 13 58.17
18-Apr-2018 60.00 60.00 55.00 58.04 -2.66 -4.4% 1,054 58.60
17-Apr-2018 60.70 60.70 60.70 60.70 -1.55 -2.5% 412 61.49
16-Apr-2018 62.25 62.25 62.25 62.25 0.00 0.0% 77 60.97
13-Apr-2018 62.25 62.25 62.25 62.25 +0.10 +0.2% 195 62.30
12-Apr-2018 62.15 62.15 62.15 62.15 0.00 0.0% 9 61.43
11-Apr-2018 62.15 62.15 62.15 62.15 0.00 0.0% 83 60.76
10-Apr-2018 62.15 62.15 62.15 62.15 0.00 0.0% 268 61.57
9-Apr-2018 62.15 62.15 62.15 62.15 -0.30 -0.5% 183 61.56
6-Apr-2018 63.00 63.00 62.45 62.45 +0.40 +0.6% 821 62.95
5-Apr-2018 62.05 62.05 62.05 62.05 0.00 0.0% 83 60.54
4-Apr-2018 62.05 62.05 62.05 62.05 0.00 0.0% 0 --
3-Apr-2018 63.25 63.25 62.05 62.05 -3.45 -5.3% 487 62.91
2-Apr-2018 65.50 65.50 65.50 65.50 0.00 0.0% 162 64.65
29-Mar-2018 65.50 65.50 65.50 65.50 0.00 0.0% 92 63.02
28-Mar-2018 65.50 65.50 65.50 65.50 +0.25 +0.4% 213 65.09
27-Mar-2018 59.65 69.65 59.53 65.25 +6.65 +11.3% 6,830 64.02
26-Mar-2018 58.60 59.97 58.50 58.60 +0.25 +0.4% 1,864 58.74
23-Mar-2018 58.35 58.35 58.35 58.35 -1.83 -3.0% 100 --
22-Mar-2018 59.95 60.18 59.95 60.18 -0.62 -1.0% 1,594 59.92
21-Mar-2018 60.80 60.80 60.80 60.80 0.00 0.0% 484 59.14
20-Mar-2018 60.80 60.80 60.80 60.80 -0.25 -0.4% 133 60.84
19-Mar-2018 61.05 61.15 61.00 61.05 -1.85 -2.9% 1,084 60.92
16-Mar-2018 62.55 62.90 60.20 62.90 +2.00 +3.3% 4,208 61.29
15-Mar-2018 62.95 62.95 60.90 60.90 +2.30 +3.9% 1,125 61.69
14-Mar-2018 65.00 65.00 58.60 58.60 -6.40 -9.8% 3,025 61.67
13-Mar-2018 66.50 66.50 65.00 65.00 +1.10 +1.7% 3,641 65.57
12-Mar-2018 67.00 67.00 63.90 63.90 -1.65 -2.5% 2,289 65.89
9-Mar-2018 64.95 65.55 64.95 65.55 -1.45 -2.2% 316 64.57
8-Mar-2018 67.00 67.00 67.00 67.00 +0.25 +0.4% 934 66.78
7-Mar-2018 66.65 66.75 66.50 66.75 +1.55 +2.4% 1,126 66.72
6-Mar-2018 65.20 65.20 65.20 65.20 0.00 0.0% 173 66.00
5-Mar-2018 66.45 66.50 65.20 65.20 -1.50 -2.2% 638 66.02
2-Mar-2018 65.00 67.95 65.00 66.70 +1.40 +2.1% 572 65.87
1-Mar-2018 68.55 69.55 65.30 65.30 -2.70 -4.0% 1,425 68.55
28-Feb-2018 68.00 68.00 68.00 68.00 0.00 0.0% 2 --
27-Feb-2018 68.00 68.00 68.00 68.00 0.00 0.0% 303 65.73
26-Feb-2018 68.00 68.00 68.00 68.00 0.00 0.0% 218 65.58
23-Feb-2018 67.00 68.00 67.00 68.00 +0.25 +0.4% 602 67.20
22-Feb-2018 67.00 67.90 67.00 67.75 +3.85 +6.0% 998 67.55
21-Feb-2018 63.90 63.90 63.90 63.90 0.00 0.0% 0 --
20-Feb-2018 64.20 64.20 63.90 63.90 -4.80 -7.0% 214 63.94
16-Feb-2018 68.70 68.70 68.70 68.70 0.00 0.0% 0 --
15-Feb-2018 64.00 68.70 64.00 68.70 +3.40 +5.2% 2,516 65.18
14-Feb-2018 65.30 65.30 65.30 65.30 -1.90 -2.8% 199 65.25
13-Feb-2018 67.20 67.20 67.20 67.20 0.00 0.0% 121 64.47
12-Feb-2018 67.20 67.20 67.20 67.20 -0.40 -0.6% 214 69.17
9-Feb-2018 67.60 67.60 67.60 67.60 -2.05 -2.9% 152 68.03
8-Feb-2018 69.65 69.65 69.65 69.65 +1.95 +2.9% 783 68.59
7-Feb-2018 67.70 67.70 67.70 67.70 0.00 0.0% 55 64.00
6-Feb-2018 67.70 67.70 67.70 67.70 0.00 0.0% 10 67.46
5-Feb-2018 67.70 67.70 67.70 67.70 0.00 0.0% 32 64.25
2-Feb-2018 67.70 67.70 67.70 67.70 0.00 0.0% 23 66.75
1-Feb-2018 66.60 67.70 65.50 67.70 -1.32 -1.9% 3,278 65.81
31-Jan-2018 69.02 69.02 69.02 69.02 0.00 0.0% 110 68.27
30-Jan-2018 66.95 69.02 66.95 69.02 +0.87 +1.3% 514 67.37
29-Jan-2018 68.15 68.15 68.15 68.15 0.00 0.0% 2 70.00
26-Jan-2018 67.90 70.90 67.90 68.15 -1.51 -2.2% 1,868 69.38
25-Jan-2018 69.66 69.66 69.66 69.66 0.00 0.0% 138 69.49
24-Jan-2018 69.65 70.00 69.40 69.66 +1.96 +2.9% 752 69.68
23-Jan-2018 67.70 67.70 67.70 67.70 +1.52 +2.3% 218 68.61
22-Jan-2018 69.40 69.55 66.18 66.18 -5.32 -7.4% 868 68.34
19-Jan-2018 71.50 71.50 71.50 71.50 0.00 0.0% 0 --
18-Jan-2018 71.50 71.50 71.50 71.50 0.00 0.0% 458 71.71
17-Jan-2018 71.50 71.50 71.50 71.50 -4.45 -5.9% 282 72.55
16-Jan-2018 75.95 75.95 75.95 75.95 -4.04 -5.1% 269 75.56
12-Jan-2018 79.99 79.99 79.99 79.99 0.00 0.0% 0 --
11-Jan-2018 79.99 79.99 79.99 79.99 +0.99 +1.3% 1,252 79.17
10-Jan-2018 79.00 79.00 79.00 79.00 0.00 0.0% 1 79.00
9-Jan-2018 79.00 79.00 79.00 79.00 -1.20 -1.5% 112 79.11
8-Jan-2018 80.20 80.20 80.20 80.20 0.00 0.0% 112 82.40
5-Jan-2018 80.20 80.20 80.20 80.20 0.00 0.0% 358 75.37
4-Jan-2018 80.20 80.20 80.20 80.20 +2.25 +2.9% 196 77.51
3-Jan-2018 77.95 77.95 77.95 77.95 -3.65 -4.5% 219 76.79
2-Jan-2018 81.60 81.60 81.60 81.60 0.00 0.0% 0 --
29-Dec-2017 78.50 83.00 78.50 81.60 +7.60 +10.3% 6,192 80.93
28-Dec-2017 74.00 74.00 74.00 74.00 0.00 0.0% 127 74.46
27-Dec-2017 74.00 74.00 74.00 74.00 -3.80 -4.9% 4,499 74.21
26-Dec-2017 77.80 77.80 77.80 77.80 0.00 0.0% 47 75.37
22-Dec-2017 77.80 77.80 77.80 77.80 -2.20 -2.7% 213 76.89
21-Dec-2017 80.00 80.00 80.00 80.00 -1.95 -2.4% 371 76.62
20-Dec-2017 81.95 81.95 81.95 81.95 0.00 0.0% 71 80.93
19-Dec-2017 87.70 87.70 79.30 81.95 +0.65 +0.8% 1,069 82.88
18-Dec-2017 77.85 83.90 77.80 81.30 +5.55 +7.3% 1,950 79.62
15-Dec-2017 80.92 80.92 75.75 75.75 -3.20 -4.1% 468 78.67
14-Dec-2017 82.00 82.00 78.95 78.95 +1.25 +1.6% 1,041 80.20
13-Dec-2017 74.45 83.00 74.45 77.70 +4.70 +6.4% 2,842 77.72
12-Dec-2017 73.00 73.00 73.00 73.00 0.00 0.0% 150 71.43
11-Dec-2017 73.00 73.00 73.00 73.00 -0.05 -0.1% 682 72.16
8-Dec-2017 68.00 74.95 68.00 73.05 -0.32 -0.4% 1,707 72.82
7-Dec-2017 66.70 74.30 66.70 73.38 +1.18 +1.6% 11,400 70.40
6-Dec-2017 70.15 72.20 70.15 72.20 -0.80 -1.1% 1,257 72.07
5-Dec-2017 73.00 73.00 73.00 73.00 +0.05 +0.1% 242 72.36
4-Dec-2017 73.50 73.50 70.10 72.95 +1.05 +1.5% 2,380 70.74
1-Dec-2017 70.00 71.90 70.00 71.90 -0.10 -0.1% 3,363 71.77
30-Nov-2017 72.00 74.00 71.90 72.00 -2.00 -2.7% 4,612 72.25
29-Nov-2017 74.65 74.65 70.55 74.00 -1.50 -2.0% 1,586 72.74
28-Nov-2017 76.00 76.37 75.50 75.50 -1.00 -1.3% 2,165 75.83
27-Nov-2017 77.00 77.00 76.50 76.50 -2.48 -3.1% 1,716 76.69
24-Nov-2017 73.25 78.98 72.37 78.98 -5.02 -6.0% 932 75.47
22-Nov-2017 70.25 84.00 69.30 84.00 +7.38 +9.6% 2,607 75.43
21-Nov-2017 76.63 76.63 76.63 76.63 0.00 0.0% 142 71.40
20-Nov-2017 76.63 76.63 76.63 76.63 0.00 0.0% 239 72.06
17-Nov-2017 76.75 76.75 75.75 76.63 +1.13 +1.5% 814 76.23
16-Nov-2017 75.00 76.75 74.95 75.50 -0.40 -0.5% 3,045 75.29
15-Nov-2017 75.60 77.50 75.00 75.90 -0.10 -0.1% 4,580 75.79
14-Nov-2017 80.00 80.00 76.00 76.00 -4.10 -5.1% 2,409 77.98
13-Nov-2017 80.10 80.10 80.10 80.10 0.00 0.0% 60 79.75
10-Nov-2017 84.20 84.20 80.10 80.10 -3.95 -4.7% 660 81.12
9-Nov-2017 84.05 84.05 84.05 84.05 +3.05 +3.8% 100 --
8-Nov-2017 81.00 81.00 81.00 81.00 0.00 0.0% 118 83.29
7-Nov-2017 80.60 81.00 80.10 81.00 +0.60 +0.7% 1,199 80.88
6-Nov-2017 80.40 80.40 80.40 80.40 0.00 0.0% 137 82.72
3-Nov-2017 80.40 80.40 80.40 80.40 -7.60 -8.6% 128 82.06
2-Nov-2017 85.50 88.25 85.50 88.00 +3.63 +4.3% 1,424 86.59
1-Nov-2017 84.38 84.38 84.38 84.38 0.00 0.0% 3 85.10
31-Oct-2017 84.38 84.38 84.38 84.38 +0.72 +0.9% 543 85.18
30-Oct-2017 83.65 83.65 83.65 83.65 0.00 0.0% 37 83.05
27-Oct-2017 83.65 83.65 83.65 83.65 0.00 0.0% 32 83.87
26-Oct-2017 83.80 83.80 83.50 83.65 +0.65 +0.8% 967 83.79
25-Oct-2017 84.10 84.10 82.55 83.00 -2.50 -2.9% 1,706 83.39
24-Oct-2017 85.45 85.50 85.40 85.50 +1.45 +1.7% 711 85.58
23-Oct-2017 84.05 84.05 84.05 84.05 -1.45 -1.7% 322 84.72
20-Oct-2017 85.50 85.50 85.50 85.50 +0.25 +0.3% 385 85.87
19-Oct-2017 85.25 85.25 83.90 85.25 -1.05 -1.2% 464 84.85
18-Oct-2017 86.30 86.30 86.30 86.30 -0.70 -0.8% 225 82.56
17-Oct-2017 87.00 87.00 87.00 87.00 +0.05 +0.1% 235 83.88
16-Oct-2017 87.00 87.00 86.95 86.95 +2.45 +2.9% 358 86.48
13-Oct-2017 84.50 84.50 84.50 84.50 0.00 0.0% 88 82.03
12-Oct-2017 84.50 84.50 84.50 84.50 0.00 0.0% 154 86.35
11-Oct-2017 84.55 84.55 84.50 84.50 +0.45 +0.5% 682 84.52
10-Oct-2017 87.00 87.60 84.05 84.05 -3.60 -4.1% 1,624 85.07
9-Oct-2017 87.65 87.65 87.65 87.65 -1.40 -1.6% 287 87.18
6-Oct-2017 88.00 89.05 87.14 89.05 -0.95 -1.1% 1,606 88.03
5-Oct-2017 91.70 93.80 87.50 90.00 +2.75 +3.2% 2,369 90.72
4-Oct-2017 83.55 87.25 82.00 87.25 +3.25 +3.9% 4,839 84.04
3-Oct-2017 81.90 87.95 81.90 84.00 +2.00 +2.4% 6,312 85.50
2-Oct-2017 80.60 83.00 80.60 82.00 +1.80 +2.2% 2,226 82.15
29-Sep-2017 83.00 83.50 80.15 80.20 -4.75 -5.6% 6,842 82.68
28-Sep-2017 85.80 85.80 84.95 84.95 -0.73 -0.8% 1,256 85.55
27-Sep-2017 85.68 85.68 85.68 85.68 +0.13 +0.1% 655 86.19
26-Sep-2017 84.83 85.55 84.45 85.55 +0.55 +0.6% 1,060 85.70
25-Sep-2017 87.80 87.80 83.00 85.00 -3.95 -4.4% 4,071 85.01
22-Sep-2017 87.75 88.95 86.70 88.95 +1.44 +1.6% 2,124 87.62
21-Sep-2017 89.00 89.00 86.20 87.51 -0.49 -0.6% 1,848 87.24
20-Sep-2017 97.00 97.00 84.17 88.00 -10.00 -10.2% 6,123 92.66
19-Sep-2017 98.50 98.50 97.20 98.00 -3.50 -3.4% 2,110 98.10
18-Sep-2017 98.45 103.20 98.40 101.50 +4.05 +4.2% 6,374 100.82
15-Sep-2017 107.95 107.95 97.45 97.45 -11.90 -10.9% 10,416 103.83
14-Sep-2017 105.85 109.35 99.46 109.35 +5.60 +5.4% 8,905 103.14
13-Sep-2017 103.10 106.00 96.20 103.75 +0.96 +0.9% 9,300 100.41
12-Sep-2017 102.00 112.55 100.59 102.79 -6.21 -5.7% 9,809 106.42
11-Sep-2017 109.00 110.05 102.95 109.00 +9.00 +9.0% 5,513 106.46
8-Sep-2017 106.00 106.00 97.67 100.00 -1.95 -1.9% 5,460 99.86
7-Sep-2017 106.50 109.25 97.80 101.95 -6.75 -6.2% 8,963 103.48
6-Sep-2017 98.50 116.00 96.10 108.70 +9.70 +9.8% 30,394 107.76
5-Sep-2017 96.55 99.00 94.00 99.00 +6.00 +6.5% 3,334 94.67
1-Sep-2017 90.00 94.00 88.95 93.00 +1.30 +1.4% 5,300 90.77
31-Aug-2017 88.00 91.70 87.80 91.70 +4.95 +5.7% 1,548 88.86
30-Aug-2017 81.50 87.00 81.50 86.75 +0.75 +0.9% 3,110 85.50
29-Aug-2017 79.00 86.00 79.00 86.00 +5.00 +6.2% 2,565 82.43
28-Aug-2017 77.25 81.50 77.25 81.00 +1.00 +1.3% 1,424 79.74
25-Aug-2017 75.20 80.00 75.20 80.00 0.00 0.0% 1,357 78.56
24-Aug-2017 78.10 80.00 78.10 80.00 -1.76 -2.2% 457 78.24
23-Aug-2017 78.00 81.76 78.00 81.76 +3.71 +4.8% 2,772 79.51
22-Aug-2017 76.70 78.75 76.70 78.05 +1.07 +1.4% 2,944 78.35
21-Aug-2017 78.20 78.20 76.88 76.98 -5.62 -6.8% 2,159 77.61
18-Aug-2017 75.70 82.60 74.37 82.60 +6.85 +9.0% 2,380 77.12
17-Aug-2017 74.95 76.50 74.95 75.75 +1.25 +1.7% 3,684 75.89

Wait, Before You Leave...