AAMC.csv

Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,4.519999980926514,4.420000076293945,,,
2023-12-27,4.440000057220459,4.53000020980835,-2.2123872799678703,,
2023-12-26,4.340000152587891,4.210000038146973,2.0270304375678942,,
2023-12-22,4.329999923706055,4.349999904632568,-2.9953942366430666,,
2023-12-21,4.355999946594238,4.380000114440918,0.4618933320764507,,
2023-12-20,4.679999828338623,4.320000171661377,0.5509680473124051,,
2023-12-19,5.0,4.699999809265137,-7.692300638503319,,
2023-12-18,4.869999885559082,5.059999942779541,-6.000003814697266,,
2023-12-15,5.510000228881836,4.960000038146973,3.901438638301872,,
2023-12-14,5.53000020980835,5.559999942779541,-9.981854226646316,,
2023-12-13,5.789999961853027,5.309999942779541,0.5424906298915148,,
2023-12-12,6.449999809265137,5.989999771118164,-8.290155824454747,,
2023-12-11,6.96999979019165,6.480000019073486,-7.131783748058459,,
2023-12-08,5.289999961853027,6.650000095367432,-7.030126052624899,,
2023-12-07,4.0,5.210000038146973,25.708887397383112,"Financial Sector Update for 12/07/2023: AAMC, BLK, GBLI, AUB, SQ | Pre-market Movers: MLGO, ZVSA, CXM, WVE, AAMC…","In corporate news, Altisource Asset Management (AAMC) shares surged 59% after the company said that a court in the US Virgin Islands allowed its claims in a lawsuit seeking damages against Blackrock (BLK) and Pimco to proceed. Financial stocks advanced in late Thursday afternoon trading with the NYSE Financial Index and the Financial Select Sector SPDR Fund (XLF) both gaining 0.5%. In economic news, US initial jobless claims rose sequentially to 220,000 in the week ended Dec. 2 from an upwardly revised 219,000, in line with expectations in a survey of analysts compiled by Bloomberg. | Altisource Asset Management Corporation (AAMC) is up over 22% at $4.14. Cerevel Therapeutics Holdings, Inc. (CERE) is up over 13% at $41.75. Lion Group Holding Ltd. (LGHL) is down over 10% at $1.14."
2023-12-06,3.3299999237060547,3.369999885559082,30.250000953674316,,
2023-12-05,3.25,3.289999961853028,1.2012000831672758,,
2023-12-04,3.259999990463257,3.3499999046325684,1.2307680570162396,,
2023-12-01,3.220000028610229,3.259999990463257,2.760733571552012,,
2023-11-30,3.190000057220459,3.259999990463257,1.242234829118682,,
2023-11-29,3.196000099182129,3.1600000858306885,2.1943552347077655,,
2023-11-28,3.039999961853028,3.0999999046325684,-1.126408392811158,,
2023-11-27,2.890000104904175,3.0899999141693115,1.9736823530408103,,
2023-11-24,2.880000114440918,2.890000104904175,6.920408373887177,,
2023-11-22,2.819999933242798,2.880000114440918,0.34722187728794907,,
2023-11-21,2.75,2.869999885559082,2.1276660503010794,,
2023-11-20,2.713000059127808,2.75,4.3636322021484375,,
2023-11-17,2.9019999504089355,2.690000057220459,1.3638016979655692,,
2023-11-16,3.009999990463257,2.859999895095825,-7.305303129264443,,
2023-11-15,3.150000095367432,3.0,-4.983391888461293,,
2023-11-14,3.190000057220459,3.0999999046325684,-4.761907645273747,,
2023-11-13,3.400000095367432,3.200000047683716,-2.821321347132213,,
2023-11-10,3.2950000762939453,3.509999990463257,-5.882354178643122,,
2023-11-09,3.650000095367432,3.1700000762939453,6.525035180306669,,
2023-11-08,3.549999952316284,3.5799999237060547,-13.150685110466195,,
2023-11-07,3.559999942779541,3.5199999809265137,0.8450696279642564,,
2023-11-06,3.509999990463257,3.619999885559082,-1.1235944521335182,,
2023-11-03,3.609999895095825,3.680000066757202,3.1339001536950772,,
2023-11-02,3.5799999237060547,3.509999990463257,1.9390629832558164,,
2023-11-01,3.549999952316284,3.7200000286102295,-1.9553054395133385,,
2023-10-31,3.6470589637756334,3.605881929397583,4.788734607813857,,
2023-10-30,3.558824062347412,3.523529052734375,-1.1290476734004247,,
2023-10-27,3.5999999046325684,3.558824062347412,-0.9917604521802745,,
2023-10-26,3.7029409408569336,3.541176080703736,-1.1437734271095443,,
2023-10-25,3.73764705657959,3.776470899581909,-4.368550909584915,,
2023-10-24,3.770587921142578,3.81176495552063,1.038724160270177,,
2023-10-23,3.847059011459351,3.84117603302002,1.09205872503761,,
2023-10-20,3.861764907836914,3.888235092163086,-0.1529214504328436,,
2023-10-19,3.8764710426330566,3.852941036224365,0.6854426656696352,,
2023-10-18,3.98235297203064,3.823529005050659,-0.606995541819121,,
2023-10-17,3.894118070602417,3.9529409408569336,-3.988194117785472,,
2023-10-16,3.8823530673980713,3.8294119834899902,1.5105569268323893,,
2023-10-13,3.900000095367432,3.947058916091919,-1.3636339351166182,,
2023-10-12,3.98235297203064,4.005881786346436,1.20663639932689,,
2023-10-11,3.9588239192962646,3.84117603302002,0.5908269427910298,,
2023-10-10,3.888235092163086,4.064705848693848,-2.9717888108839707,,
2023-10-09,3.9882349967956543,3.947058916091919,4.538582476312879,,
2023-10-06,4.005881786346436,3.935293912887573,-1.032438678684136,,
2023-10-05,3.8823530673980713,4.094118118286133,-1.7621057540802592,,
2023-10-04,3.858824014663696,4.0,5.454554163719714,,
2023-10-03,3.935293912887573,3.935293912887573,3.6585235501756337,,
2023-10-02,4.052940845489502,3.905881881713867,0.0,,
2023-09-29,4.088234901428223,4.058824062347412,-3.6284507813455007,,
2023-09-28,4.058824062347412,3.947058916091919,-0.7194018883439376,,
2023-09-27,4.041175842285156,3.929411888122559,-2.753633676618494,,
2023-09-26,4.117647171020508,4.005881786346436,-2.765629572292956,,
2023-09-25,4.035294055938721,4.123528957366943,-2.714302125268584,,
2023-09-22,4.088234901428223,4.058824062347412,2.186579223349729,,
2023-09-21,4.076470851898193,4.164706230163574,-0.7194018883439376,,
2023-09-20,3.9588239192962646,4.188234806060791,2.164504088733871,,
2023-09-19,4.1529412269592285,3.858824014663696,5.7949252465188525,,
2023-09-18,4.088234901428223,4.147058963775635,-7.082142419599914,,
2023-09-15,3.935293912887573,4.088234901428223,1.43886209490707,"Pre-market Movers: GDHG, NVX, MODN, ARM, BORR…",Altisource Asset Management Corporation (AAMC) is down over 4% at $6.59. Arm Holdings plc (ARM) is up over 7% at $68.44. Borr Drilling Limited (BORR) is up over 5% at $7.60.
2023-09-14,4.211764812469482,4.047059059143066,3.886393035086608,,
2023-09-13,3.9882349967956543,4.088234901428223,-3.9106113626948735,,
2023-09-12,4.135293960571289,4.029411792755127,2.5073724269736672,,
2023-09-11,3.9647059440612793,4.17647123336792,-2.560450812583455,,
2023-09-08,4.282352924346924,3.7117650508880615,5.341260923116964,,
2023-09-07,4.7058820724487305,4.241176128387451,-13.324167427089847,,
2023-09-06,4.729412078857422,4.641176223754883,-9.875001899898166,,
2023-09-05,4.835293769836426,4.741176128387451,-1.865683379483734,,
2023-09-01,5.011765003204346,4.900000095367432,-1.946472043458872,"Pre-market Movers: EOSE, ADTX, ICCT, NTNX, ESTC…","Altisource Asset Management Corporation (AAMC) is up over 10% at $9.30. First Light Acquisition Group, Inc. (FLAG) is down over 8% at $8.36. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-08-31,5.147058963775635,4.964705944061279,-2.2300508456692505,,
2023-08-30,5.0,5.188234806060791,-3.542858572200814,Altisource Asset Management CEO Jason Kopcak Steps Down,"(RTTNews) - Altisource Asset Management Corp. (AAMC), a financial services provider, said on Wednesday that its Chief Executive Officer, Jason Kopcak, has stepped down. Currently, Sawyer is serving as Chief Operating Officer of Alternative Lending Group, AAMC's principal operating unit. In addition, the company noted that it has made a significant progress in the previously announced plans to reduce costs and streamline operations."
2023-08-29,5.247058868408203,5.229412078857422,3.76469612121582,,
2023-08-28,5.076470851898193,5.34117603302002,-0.3363177351988571,,
2023-08-25,4.882352828979492,5.050000190734863,5.214354397855915,,
2023-08-24,5.223528861999512,5.082353115081787,3.433741223294849,,
2023-08-23,4.752941131591797,5.235293865203857,-2.70268913310233,,
2023-08-22,5.217647075653076,4.876471042633057,10.14851058023765,,
2023-08-21,5.588234901428223,5.241176128387451,-6.538886744794167,,
2023-08-18,5.894117832183838,5.847058773040772,-6.2105258487267845,,
2023-08-17,5.776471138000488,5.900000095367432,-0.7984071659732938,,
2023-08-16,5.735293865203857,5.8705878257751465,2.138484801807607,,
2023-08-15,6.305881977081299,6.047059059143066,2.358971724049228,,
2023-08-14,21.27647018432617,19.31764793395996,-4.10446815971062,,
2023-08-11,21.17647171020508,22.05882453918457,-9.206518907488807,,
2023-08-10,22.352941513061523,21.17647171020508,4.166665916089681,,
2023-08-09,23.67647171020508,22.17647171020508,-5.263154301947212,,
2023-08-08,24.88235282897949,23.6235294342041,-6.335403426488867,,
2023-08-07,24.352941513061523,25.14705848693848,-5.059101136566496,,
2023-08-04,23.94117546081543,23.54705810546875,3.2608667558743893,,
2023-08-03,25.52941131591797,23.88235282897949,-1.64619049716975,,
2023-08-02,24.117647171020508,25.29470634460449,-6.451611698196561,,
2023-08-01,26.152353286743164,24.31764793395996,4.880489233619446,,
2023-07-31,27.94117546081543,25.341175079345703,-7.015450321685697,,
2023-07-28,22.352941513061523,27.97058868408203,-9.305264859439985,,
2023-07-27,23.03529357910156,22.264705657958984,25.131579070870565,,
2023-07-26,25.03529357910156,23.64705848693848,-3.3452489697881664,,
2023-07-25,26.94117546081543,25.0058822631836,-5.545112094558862,,
2023-07-24,28.294118881225582,26.994117736816406,-7.183402967872038,,
2023-07-21,29.117647171020508,28.7529411315918,-4.594598438871285,,
2023-07-20,30.38823509216309,28.76411819458008,-1.2525257871511095,,
2023-07-19,30.56529426574707,30.094118118286133,-5.34455815764653,,
2023-07-18,31.19411849975586,31.352941513061523,-1.5415397063229324,,
2023-07-17,33.48823547363281,30.947059631347656,0.5091440981315343,,
2023-07-14,33.11176681518555,33.1529426574707,-7.588264375069771,,
2023-07-13,36.235294342041016,32.32352828979492,0.12435410805766002,,
2023-07-12,33.21176528930664,35.735294342041016,-10.795458194215836,,
2023-07-11,33.19411849975586,32.17647171020508,7.598298466678879,,
2023-07-10,33.235294342041016,33.179412841796875,-3.065744281048662,,
2023-07-07,34.411766052246094,30.794118881225582,-0.16813902614803466,,
2023-07-06,34.17647171020508,34.117645263671875,-10.512820427547872,,
2023-07-05,30.0058822631836,34.25882339477539,-0.1721255694034606,,
2023-07-03,32.64706039428711,30.217647552490234,14.1736913258839,,
2023-06-30,32.25882339477539,33.052940368652344,-7.441444382606639,,
2023-06-29,29.41176414489746,32.14706039428711,2.4617047068293494,,
2023-06-28,31.052940368652344,29.235294342041016,9.300007425308369,,
2023-06-27,33.10588073730469,31.55882453918457,-5.853378150451173,,
2023-06-26,33.42353057861328,32.54705810546875,-4.673055552866921,,
2023-06-23,33.22941207885742,33.411766052246094,-2.622321633805376,,
2023-06-22,34.0,33.32941055297852,0.5487727948840136,,
2023-06-21,33.20588302612305,33.22941207885742,-1.972321903004345,,
2023-06-20,35.588233947753906,33.9058837890625,0.07085808474319057,,
2023-06-16,37.0,35.947059631347656,-4.727265087560168,,
2023-06-15,33.52941131591797,38.11764526367188,-2.8457847801414697,,
2023-06-14,37.6529426574707,33.52941131591797,13.684206694006779,"Financial Sector Update for 06/14/2023: AAMC, DFS, PGR, XLF, FAS, FAZ","Altisource Asset Management (AAMC) was climbing past 6% after saying the Supreme Court of the State of New York, Appellate Division, First Judicial Department ruled in favor of the company that it did not breach any contractual obligation to redeem preferred shares held by Luxor Capital Group. Financial stocks were gaining pre-bell Wednesday as the Financial Select Sector SPDR Fund (XLF) was recently advancing by 0.3%. The Direxion Daily Financial Bull 3X Shares (FAS) was almost 1% higher, and its bearish counterpart Direxion Daily Financial Bear 3X Shares (FAZ) was down 0.96%."
2023-06-13,45.29411697387695,36.2529411315918,-10.951418536034623,,
2023-06-12,50.0,43.77058792114258,-19.961037870546384,,
2023-06-09,53.81764602661133,48.994117736816406,-12.458824157714844,,
2023-06-08,54.70588302612305,54.17647171020508,-8.962726254154301,,
2023-06-07,54.11764526367188,54.47058868408203,-0.9677411032103536,,
2023-06-06,52.47058868408203,53.05294036865234,0.6521780810871185,,
2023-06-05,55.21176528930664,51.70588302612305,1.1098630664819908,,
2023-06-02,56.44117736816406,55.882354736328125,-6.349882574507375,,
2023-06-01,59.42353057861328,55.64706039428711,-0.9900974038701472,,
2023-05-31,58.58235168457031,57.36470413208008,-6.355176388131565,,
2023-05-30,60.22176361083984,58.0,-2.0785228272270673,,
2023-05-26,57.35293960571289,57.48823547363281,-3.689303463772891,,
2023-05-25,57.24764633178711,57.05882263183594,0.2359004941159897,,
2023-05-24,57.35293960571289,56.76470565795898,-0.32983661696206074,,
2023-05-23,57.58823394775391,57.64706039428711,-1.0256387062247805,,
2023-05-22,56.64706039428711,57.63529586791992,0.10215011383499875,,
2023-05-19,58.81764602661133,57.03529357910156,1.7445485551311621,,
2023-05-18,59.71764755249024,58.69411849975586,-3.030302244165572,,
2023-05-17,51.29411697387695,59.24117660522461,-1.7139473751619685,,
2023-05-16,48.882354736328125,50.44117736816406,15.493121044261141,,
2023-05-15,45.35882568359375,46.17058944702149,3.1889270478974288,,
2023-05-12,49.74117660522461,45.29411697387695,1.789648984941327,,
2023-05-11,50.74117660522461,49.32352828979492,-8.940398950837354,,
2023-05-10,51.17647171020508,50.11764526367188,-2.7938814396426865,,
2023-05-09,51.46470642089844,50.35293960571289,-2.0689711720045287,,
2023-05-08,50.47058868408203,51.09999847412109,-2.1602509612958527,,
2023-05-05,50.82352828979492,50.36470413208008,1.2470823234870758,,
2023-05-04,49.4058837890625,50.32352828979492,-0.9027790339518263,,
2023-05-03,53.82352828979492,50.08823394775391,1.8573587402065064,,
2023-05-02,51.03823471069336,53.06470489501953,-6.939891271953701,,
2023-05-01,48.82352828979492,51.18235397338867,3.9704942692729785,,
2023-04-28,50.47058868408203,48.82941055297852,4.83132982440925,,
2023-04-27,49.58823394775391,50.47058868408203,-3.251751512898682,,
2023-04-26,48.19411849975586,49.0941162109375,1.7793630990322533,,
2023-04-25,49.08823394775391,47.35882568359375,1.8674430391048646,,
2023-04-24,47.62941360473633,47.94117736816406,-3.5230606707114878,,
2023-04-21,49.71764755249024,48.29411697387695,0.6545614145388768,,
2023-04-20,50.5911750793457,48.81176376342773,-2.8632299569491337,,
2023-04-19,45.88823318481445,51.13529586791992,-3.517236579556019,,
2023-04-18,44.63529586791992,45.47058868408203,11.434440419558038,,
2023-04-17,41.17647171020508,44.11176681518555,1.871372867413762,,
2023-04-14,40.735294342041016,40.58823394775391,7.128573632142922,,
2023-04-13,40.87647247314453,40.61823654174805,-0.3610146843478876,,
2023-04-12,41.26470565795898,40.17647171020508,-0.6317471048073999,,
2023-04-11,41.11176681518555,40.32941055297852,-2.637202738762308,,
2023-04-10,37.5029411315918,40.45588302612305,-1.9029983939246402,,
2023-04-06,38.11764526367188,37.54117584228516,7.873894167846333,,
2023-04-05,40.1588249206543,37.32941055297852,-1.5123426890593485,,
2023-04-04,40.0,39.85293960571289,-7.045560653893943,,
2023-04-03,39.09999847412109,39.85293960571289,-0.36765098571777344,,
2023-03-31,40.58235168457031,38.26470565795898,1.9256807186070586,,
2023-03-30,42.72352981567383,40.58823394775391,-5.710970238061685,,
2023-03-29,45.48823547363281,42.61764526367188,-4.997938787203267,,
2023-03-28,42.35293960571289,44.70000076293945,-6.31062115307784,,
2023-03-27,36.735294342041016,41.94117736816406,5.5416723823107965,,
2023-03-24,34.64706039428711,36.35293960571289,14.171338815612188,,
2023-03-23,32.64706039428711,34.64706039428711,4.923590030475026,,
2023-03-22,31.17647171020508,32.53529357910156,6.126125831378004,,
2023-03-21,29.41176414489746,31.70588111877441,4.358485083004739,,
2023-03-20,28.870588302612305,29.476470947265625,7.7999978599547815,,
2023-03-17,30.8764705657959,29.352941513061523,2.0986155124469636,,
2023-03-16,32.1588249206543,30.764705657958984,-4.934272035684346,,
2023-03-15,31.764705657958984,31.094118118286133,-4.335106354585508,,
2023-03-14,32.35293960571289,32.3470573425293,-2.1111089361057207,,
2023-03-13,34.58235168457031,31.47411727905273,-0.01818154163201621,,
2023-03-10,34.64117431640625,35.21176528930664,-8.987920873248159,,
2023-03-09,33.41764831542969,34.69411849975586,1.647146738412259,,
2023-03-08,33.1588249206543,34.117645263671875,3.8197486917019132,,
2023-03-07,34.22941207885742,33.53529357910156,2.891599281072046,,
2023-03-06,31.70588111877441,33.81764602661133,-2.027842307535856,,
2023-03-03,31.91764640808105,31.294118881225582,6.660483270993062,,
2023-03-02,32.35293960571289,31.594118118286133,-1.9535510823179034,,
2023-03-01,30.75882339477539,31.80588150024414,-2.3454483477376655,,
2023-02-28,31.17647171020508,30.594118118286133,3.4040902411325664,7 Smart Stock Picks for Cautious Investors,"AAC Ares Acquisition $10.22 AAMC Altisource Asset Management $53.91 ARDX Ardelyx $2.88 CPRX Catalyst Pharmaceuticals $15.28 ENPH Enphase Energy $211.41 PDD PDD Holdings $86.06 RIG Transocean $6.83 Ares Acquisition (AAC) Source: Dmitry Demidovich/ShutterStock.com As you can probably tell from its corporate name, Ares Acquisition (NYSE:AAC) is a special purpose acquisition company. Altisource Asset Management (AAMC) Source: microstock3D / Shutterstock Altisource Asset Management (NYSE:AAMC) has is in the past been involved in various areas of financial services. While this change in direction is still in the early stages, it has already been a boon for AAMC stock."
2023-02-27,25.294118881225582,30.58823585510254,-1.8679265483666818,,
2023-02-24,23.5358829498291,24.352941513061523,20.930228875481742,,
2023-02-23,23.03529357910156,24.370588302612305,3.47154413103654,,
2023-02-22,23.41941261291504,23.08823585510254,5.796734124205704,,
2023-02-21,24.11176490783692,23.68823432922364,-1.414112143999149,,
2023-02-17,23.11176490783692,23.88823509216309,-1.756530806567475,,
2023-02-16,22.38823509216309,23.84705924987793,3.3596317175365376,,
2023-02-15,23.100000381469727,24.2529411315918,6.516030190452554,,
2023-02-14,23.64705848693848,23.08823585510254,4.991085415941965,,
2023-02-13,22.32941246032715,23.5,-2.3631803175207113,,
2023-02-10,21.264705657958984,22.82352828979492,5.242357100764044,,
2023-02-09,21.17647171020508,21.39999961853028,7.330562937994374,,
2023-02-08,22.235294342041016,20.88235282897949,1.055548400055139,,
2023-02-07,19.41176414489746,22.352941513061523,-6.08465753701976,,
2023-02-06,22.13529396057129,19.958824157714844,15.151520213257767,"Monday Sector Laggards: Education & Training Services, Real Estate Stocks","In trading on Monday, education & training services shares were relative laggards, down on the day by about 3.4%. Also lagging the market Monday are real estate shares, down on the day by about 2.8% as a group, led down by Altisource Asset Management, trading lower by about 19.7% and Opendoor Technologies, trading lower by about 7.1%. VIDEO: Monday Sector Laggards: Education & Training Services, Real Estate Stocks The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-02-03,22.32352828979492,21.98823547363281,-9.832576909677837,,
2023-02-02,22.69411849975586,21.88235282897949,-1.5019705299694346,,
2023-02-01,23.05882453918457,22.69117546081543,-3.576987010026865,,
2023-01-31,20.88235282897949,22.39999961853028,-1.594396443515077,,
2023-01-30,20.75882339477539,20.52352905273437,7.267604383375217,,
2023-01-27,19.01764678955078,20.764705657958984,-1.1334666592916744,"Friday Sector Leaders: Trucking, Real Estate Stocks","Leading the group were shares of Covenant Logistics Group, up about 7.3% and shares of Saia up about 4% on the day. Also showing relative strength are real estate shares, up on the day by about 1.3% as a group, led by Redfin, trading up by about 9.8% and Altisource Asset Management, trading higher by about 8.9% on Friday. VIDEO: Friday Sector Leaders: Trucking, Real Estate Stocks The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-01-26,18.24117660522461,19.117647171020508,9.186514439673589,,
2023-01-25,18.235294342041016,18.58823585510254,4.804901486151179,,
2023-01-24,18.235294342041016,18.235294342041016,1.9354856929719284,,
2023-01-23,17.264705657958984,17.647058486938477,0.0,,
2023-01-20,17.582353591918945,17.205881118774414,2.2146501455310275,,
2023-01-19,16.811765670776367,17.63529396057129,-2.141194983802182,,
2023-01-18,16.888235092163086,17.570587158203125,4.898523486003903,,
2023-01-17,16.299999237060547,17.55882453918457,4.040398906790927,,
2023-01-13,15.411765098571776,16.47058868408203,7.7228549757345455,,
2023-01-12,14.647059440612791,15.09117603302002,6.870229196579033,,
2023-01-11,14.79588222503662,14.470587730407717,3.032121185879804,,
2023-01-10,15.15294075012207,14.70588207244873,-2.198547472069362,,
2023-01-09,14.558823585510254,15.05294132232666,-2.9503096794576877,,
2023-01-06,13.823529243469238,15.023529052734377,3.3939399973784936,,
2023-01-05,12.34705924987793,13.649999618530272,8.68084978973126,,
2023-01-04,11.782353401184082,12.029412269592283,10.552637209262794,,
2023-01-03,11.764705657958984,11.764705657958984,2.0968550169558897,,
2022-12-30,12.058823585510254,11.911765098571776,0.0,,
2022-12-29,11.696471214294434,11.94941234588623,-1.2195093982068215,,
2022-12-28,11.735294342041016,11.735294342041016,2.162542248491782,,
2022-12-27,11.548824310302734,11.735294342041016,0.0,,
2022-12-23,11.529412269592283,11.529412269592283,1.6146235039001404,,
2022-12-22,11.529412269592283,11.529412269592283,0.0,,
2022-12-21,11.764705657958984,11.56999969482422,0.0,,
2022-12-20,11.588234901428224,11.588234901428224,-1.6550007182121265,,
2022-12-19,11.70588207244873,11.588234901428224,0.0,,
2022-12-16,11.20588207244873,11.20588207244873,-1.0050261081768752,,
2022-12-15,12.352940559387209,12.44705867767334,0.0,,
2022-12-14,12.3523530960083,12.3523530960083,0.7619086146626771,,
2022-12-13,13.252941131591797,13.129411697387695,0.0,,
2022-12-12,13.175293922424316,13.241175651550291,-0.9320907184114577,,
2022-12-09,13.523529052734377,13.235294342041016,0.5000399195181844,,
2022-12-08,13.647059440612791,13.235294342041016,-2.131357203947307,,
2022-12-07,14.529412269592283,13.647059440612791,-3.017244120344259,,
2022-12-06,13.0,13.470587730407717,-6.072873510693301,,
2022-12-05,11.176470756530762,12.882352828979492,3.6199056185208973,,
2022-12-02,11.176470756530762,11.176470756530762,15.263155155234761,,
2022-12-01,11.088234901428224,11.176470756530762,0.0,,
2022-11-30,10.682353019714355,11.405881881713867,0.7957610556317853,,
2022-11-29,12.352940559387209,11.86647129058838,6.773122557026849,,
2022-11-28,11.764705657958984,12.352940559387209,-3.938084753667433,,
2022-11-25,11.882352828979492,11.882352828979492,4.999996757507278,,
2022-11-23,11.576471328735352,11.882352828979492,0.0,,
2022-11-22,11.058823585510254,11.323529243469238,2.6422688879717207,,
2022-11-21,11.117647171020508,11.029412269592283,2.3936149800401294,,
2022-11-18,11.647059440612791,11.394118309020996,-0.7936472535143891,,
2022-11-17,11.941176414489746,10.764705657958984,-2.171716671332511,,
2022-11-16,12.0,11.182353019714355,-9.85221820442415,,
2022-11-15,11.176470756530762,11.470587730407717,-6.813724835713704,,
2022-11-14,11.452940940856934,11.17588233947754,2.6315728845359625,,
2022-11-11,11.064705848693848,10.894118309020996,-2.419104427501419,,
2022-11-10,10.176470756530762,11.199999809265137,-1.5417268385222267,,
2022-11-09,10.147059440612791,10.670587539672852,10.057799773831453,,
2022-11-08,11.170587539672852,11.147059440612791,5.159407039291414,,
2022-11-07,11.141176223754885,11.064705848693848,-0.21062543914095164,,
2022-11-04,10.988235473632812,10.988235473632812,-0.6863761377186466,,
2022-11-03,10.829412460327148,10.988235473632812,0.0,,
2022-11-02,9.79411792755127,10.588234901428224,1.4665893822726015,,
2022-11-01,8.941176414489746,9.558823585510254,8.108101002572884,,
2022-10-31,8.823529243469238,8.741175651550293,6.9078960350180685,,
2022-10-28,8.470587730407715,8.741175651550293,-0.9333407262167751,,
2022-10-27,8.70588207244873,8.588234901428223,3.1944409261145084,,
2022-10-26,8.194117546081543,8.194117546081543,-1.3513526836392906,,
2022-10-25,8.176470756530762,8.235294342041016,0.0,,
2022-10-24,8.235294342041016,8.102940559387207,0.7194251317204304,,
2022-10-21,8.682353019714355,8.235294342041016,-1.6071530312905167,,
2022-10-20,8.800000190734863,8.800000190734863,-5.149049764024083,,
2022-10-19,8.800000190734863,8.800000190734863,0.0,,
2022-10-18,8.529412269592285,8.800000190734863,0.0,,
2022-10-17,7.888235092163086,7.888235092163086,3.172409922161173,,
2022-10-14,7.623528957366943,7.888235092163086,0.0,,
2022-10-13,8.176470756530762,8.176470756530762,3.472225740552158,,
2022-10-12,8.176470756530762,8.176470756530762,0.0,,
2022-10-11,8.251765251159668,8.176470756530762,0.0,,
2022-10-10,8.941176414489746,8.941176414489746,-0.9124653009042482,,
2022-10-07,8.964706420898438,8.623529434204102,0.0,,
2022-10-06,9.34705924987793,9.411765098571776,-3.80577980667596,,
2022-10-05,9.399999618530272,9.399999618530272,0.6922588908879648,,
2022-10-04,9.623529434204102,9.399999618530272,0.0,,
2022-10-03,9.300000190734863,9.488235473632812,-2.322742577991778,,
2022-09-30,9.321764945983888,9.270587921142578,2.0240352584667565,,
2022-09-29,10.0,10.0,-0.5490057423445229,,
2022-09-28,10.0,10.0,0.0,,
2022-09-27,8.858823776245117,10.0,0.0,,
2022-09-26,9.117647171020508,8.864706039428711,12.881802963672673,,
2022-09-23,9.823529243469238,9.823529243469238,-2.7741930220303317,,
2022-09-22,10.617647171020508,9.823529243469238,0.0,,
2022-09-21,10.882352828979492,10.882352828979492,-7.479226939455208,,
2022-09-20,10.864706039428713,10.876470565795898,0.0,,
2022-09-19,10.676470756530762,10.676470756530762,0.10828204945896838,,
2022-09-16,10.647059440612791,10.899999618530272,0.0,,
2022-09-15,11.247058868408203,11.235294342041016,2.375681091369229,,
2022-09-14,11.111764907836914,11.176470756530762,-0.10460091393522274,,
2022-09-13,11.758824348449709,11.758824348449709,0.5823183736384835,,
2022-09-12,11.470587730407717,11.57058811187744,0.0,,
2022-09-09,11.464706420898438,11.31176471710205,0.8717982358011969,,
2022-09-08,11.764705657958984,11.423528671264648,-1.3340219817368981,,
2022-09-07,11.764705657958984,11.558823585510254,-2.9000044422150504,,
2022-09-06,11.5,11.20588207244873,-1.7499976491927651,,
2022-09-02,11.539411544799805,11.70588207244873,-2.5575471960979956,,
2022-09-01,11.168824195861816,11.829412460327148,1.4426257959743636,,
2022-08-31,10.964706420898438,11.941176414489746,5.914573037241359,,
2022-08-30,10.588824272155762,11.011764526367188,8.90557353847781,,
2022-08-29,12.399999618530272,10.699999809265137,3.994213553279793,,
2022-08-26,11.617647171020508,11.852940559387209,-13.709676302930646,,
2022-08-25,11.817646980285645,11.51764678955078,2.025310158786932,,
2022-08-24,11.764705657958984,11.776471138000488,-2.53857803702657,,
2022-08-23,12.111764907836914,11.741175651550291,0.10000658226025738,,
2022-08-22,11.970587730407717,11.970587730407717,-3.0597461155048777,,
2022-08-19,11.941176414489746,11.970587730407717,0.0,,
2022-08-18,12.147059440612791,12.05294132232666,0.24630166155389885,,
2022-08-17,12.18823528289795,12.147059440612791,-0.774822241928397,,
2022-08-16,11.823529243469238,12.441176414489746,-0.33783268315253434,,
2022-08-15,12.335293769836426,11.617647171020508,5.223881620301038,,
2022-08-12,11.676470756530762,13.270587921142578,-5.817831437227575,,
2022-08-11,15.123529434204102,11.452940940856934,13.652388618540506,,
2022-08-10,15.0,13.882352828979492,-24.270713455587877,,
2022-08-09,14.899999618530272,14.335293769836426,-7.450981140136719,,
2022-08-08,12.323529243469238,14.941176414489746,-3.789972235915723,,
2022-08-05,10.411765098571776,12.859999656677246,21.241051319837702,,
2022-08-04,10.458824157714844,10.264705657958984,23.514116337884968,,
2022-08-03,9.70588207244873,10.588234901428224,-1.8560260391477168,,
2022-08-02,9.747058868408203,9.70588207244873,9.090908197660411,,
2022-08-01,10.541175842285156,9.617647171020508,-0.4224535474278639,,
2022-07-29,10.588234901428224,10.51764678955078,-8.761154211658065,,
2022-07-28,10.470587730407717,10.594118118286133,-0.6666655257896053,,
2022-07-27,10.07058811187744,11.111764907836914,1.1797846602218003,,
2022-07-26,9.558823585510254,9.682353019714355,10.338788404338482,,
2022-07-25,8.411765098571777,9.117647171020508,1.2923079194740417,,
2022-07-22,6.917646884918213,8.65294075012207,8.391604665334523,,
2022-07-21,6.417646884918213,6.764706134796143,25.085030994963454,,
2022-07-20,6.529411792755127,6.59117603302002,5.407889466364004,,
2022-07-19,6.423529148101807,6.470588207244873,0.9459388108041452,,
2022-07-18,6.435294151306152,6.435294151306152,0.7326044306496633,,
2022-07-15,6.258823871612549,6.258823871612549,0.0,,
2022-07-14,6.411765098571777,6.258823871612549,0.0,,
2022-07-13,6.470588207244873,6.2058820724487305,-2.3853217422655772,,
2022-07-12,6.111764907836914,6.29235315322876,-4.090913010037652,,
2022-07-11,6.2941179275512695,6.2058820724487305,2.9547642639245395,,
2022-07-08,6.199999809265137,6.17647123336792,-1.4018780092489826,,
2022-07-07,6.447059154510498,6.0,-0.3794931713071384,,
2022-07-06,5.9558820724487305,6.258823871612549,-6.934311347177978,,
2022-07-05,5.82352876663208,5.876471042633057,5.086430447728214,,
2022-07-01,5.4841179847717285,5.876471042633057,0.9091098906272709,,
2022-06-30,5.464705944061279,6.028823852539063,7.154351145449681,,
2022-06-29,6.17647123336792,5.882352828979492,10.322932546642043,,
2022-06-28,6.482353210449219,6.32352876663208,-4.761916526049296,,
2022-06-27,6.5,6.8176469802856445,-2.4501047483978793,,
2022-06-24,6.517646789550781,6.470588207244873,4.886876619779146,,
2022-06-23,6.764706134796143,6.476470947265625,-0.7220179893969314,,
2022-06-22,6.497058868408203,6.505881786346436,-4.260867830575816,,
2022-06-21,6.17647123336792,6.470588207244873,0.1357986454630193,,
2022-06-17,5.929411888122559,6.17647123336792,4.761893365389745,,
2022-06-16,6.470588207244873,5.882352828979492,4.166675378721045,,
2022-06-15,6.470588207244873,6.347058773040772,-9.090910430782104,,
2022-06-14,6.882352828979492,6.270587921142578,-1.9090912641572435,,
2022-06-13,7.429411888122559,6.682353019714356,-8.88889196817923,,
2022-06-10,8.058823585510254,7.570588111877441,-10.055424031645483,,
2022-06-09,8.229412078857422,8.088234901428223,-6.058396345971126,,
2022-06-08,7.394117832183838,7.67647123336792,-1.7155196030577236,,
2022-06-07,6.588234901428223,6.9941182136535645,3.8186218774483542,,
2022-06-06,6.32352876663208,6.800000190734863,6.1607292134855856,,
2022-06-03,6.32352876663208,6.235293865203857,7.534897708017425,,
2022-06-02,6.058824062347412,6.058824062347412,-1.395342769591237,,
2022-06-01,6.0758819580078125,6.058824062347412,0.0,,
2022-05-31,6.247058868408203,6.167646884918213,-0.28074764747393827,,
2022-05-27,6.09117603302002,6.09117603302002,-1.2711899337395711,,
2022-05-26,6.07352876663208,6.09117603302002,0.0,,
2022-05-25,5.901764869689941,5.901764869689941,0.2905603491152341,,
2022-05-24,5.976470947265625,5.947059154510498,0.0,,
2022-05-23,5.81117582321167,6.094118118286133,-0.49212642401589074,,
2022-05-20,5.876471042633057,6.086471080780029,4.868933649267711,,
2022-05-19,5.958824157714844,5.882352828979492,3.5735739463948493,,
2022-05-18,6.164706230163574,6.092940807342529,-1.283329172188186,,
2022-05-17,6.023529052734375,6.335293769836426,-1.1641337014552386,,
2022-05-16,5.882352828979492,6.011765003204346,5.175781744765148,,
2022-05-13,6.0,6.105882167816162,2.200007003784313,,
2022-05-12,6.117647171020508,5.958824157714844,1.7647027969360352,,
2022-05-11,5.800000190734863,5.894117832183838,-2.596145362191102,,
2022-05-10,5.917646884918213,5.900000095367432,1.6227179026532041,,
2022-05-09,5.741176128387451,5.881764888763428,-0.29820619401532855,,
2022-05-06,6.32941198348999,6.17647123336792,2.4487797836549623,,
2022-05-05,6.400000095367432,6.235293865203857,-2.4163500578096344,,
2022-05-04,6.17647123336792,6.594118118286133,-2.5735348079571905,,
2022-05-03,5.67647123336792,6.088823795318604,6.761901240013993,,
2022-05-02,5.164706230163574,5.435294151306152,7.264241198418452,,
2022-04-29,5.782352924346924,5.352941036224365,5.239173518955563,,
2022-04-28,5.764706134796143,5.82352876663208,-7.426248341129363,,
2022-04-27,6.035294055938721,5.912940979003906,1.0203925483882041,,
2022-04-26,6.164706230163574,6.0,-2.02729271847855,,
2022-04-25,6.82352876663208,6.352941036224365,-2.671761216417346,,
2022-04-22,6.441764831542969,6.235293865203857,-6.8965449769765526,,
2022-04-21,6.375294208526611,6.34117603302002,-3.2051925479815475,,
2022-04-20,6.400000095367432,6.258823871612549,-0.535162368835617,,
2022-04-19,6.382352828979492,6.521765232086182,-2.2058784632998933,,
2022-04-18,6.410587787628174,6.241176128387451,2.1843418382274056,,
2022-04-14,5.876471042633057,6.0,-2.642685270883757,,
2022-04-13,6.285294055938721,6.517646789550781,2.1020942070633266,,
2022-04-12,6.535294055938721,6.411765098571777,3.696767908456404,,
2022-04-11,6.8705878257751465,6.647058963775635,-1.8901820837685297,,
2022-04-08,7.688234806060791,6.911765098571777,-3.2534168497335667,,
2022-04-07,7.355882167816162,7.735293865203857,-10.099453607698178,,
2022-04-06,7.82352876663208,7.5,5.157936039918055,,
2022-04-05,8.29411792755127,7.882352828979492,-4.135330440810211,,
2022-04-04,8.588234901428223,8.29411792755127,-4.964543573753426,,
2022-04-01,8.505882263183594,8.300000190734863,-3.4246498524166067,,
2022-03-31,8.223528861999512,8.276471138000488,-2.420466990706648,,
2022-03-30,8.65294075012207,8.29411792755127,0.6437902376146571,,
2022-03-29,8.779412269592285,8.858823776245117,-4.146830920640925,,
2022-03-28,8.882352828979492,8.752941131591797,0.9045196217504875,,
2022-03-25,8.352940559387207,8.958824157714844,-1.4569529029006567,,
2022-03-24,8.326471328735352,8.394118309020996,7.253536572180347,,
2022-03-23,8.764705657958984,8.264705657958984,0.8124327535025446,,
2022-03-22,8.655881881713867,8.647059440612793,-5.704698132628835,,
2022-03-21,9.935294151306152,9.264705657958984,-0.10192423165699868,,
2020-07-02,17.079999923706055,17.399999618530273,-6.7495585247368695,,
2020-07-01,16.989999771118164,16.950000762939453,1.8735345213911718,,
2020-06-30,16.84000015258789,16.399999618530273,-0.2354267729108891,,
2020-06-29,17.0,16.979999542236328,-2.612829751013987,,
2020-06-26,16.579999923706055,15.829999923706056,-0.11764975155101104,,
2020-06-25,17.5,17.350000381469727,-4.523522336858696,,
2020-06-24,18.0,18.09000015258789,-0.8571406773158482,,
2020-06-23,17.0,18.239999771118164,0.5000008477105035,,
2020-06-22,17.459999084472653,16.110000610351562,7.294116300695083,,
2020-06-19,17.729999542236328,17.459999084472653,-7.731950429033281,,
2020-06-18,16.799999237060547,17.219999313354492,-1.5228452607710536,,
2020-06-17,16.399999618530273,16.760000228881836,2.5000005676633092,,
2020-06-16,16.65999984741211,16.15999984741211,2.195125723934772,,
2020-06-15,15.0,16.079999923706055,-3.0012005076798833,,
2020-06-12,16.049999237060547,15.649999618530272,7.199999491373697,,
2020-06-11,19.799999237060547,15.09000015258789,-2.4922095797154227,,
2020-06-10,19.100000381469727,20.51000022888184,-23.78787508060475,,
2020-06-09,17.829999923706055,18.989999771118164,7.382198006551112,,
2020-06-08,17.899999618530273,18.239999771118164,6.5058881232513075,,
2020-06-05,17.510000228881836,18.0,1.8994422337077526,,
2020-06-04,17.899999618530273,17.510000228881836,2.7983995700350413,,
2020-06-03,17.489999771118164,18.200000762939453,-2.1787675863674654,,
2020-06-02,17.670000076293945,17.479999542236328,4.059468273943251,,
2020-06-01,17.979999542236328,17.5,-1.0752718349589694,,
2020-05-28,19.0,17.969999313354492,-2.669630447480125,,
2020-05-27,16.680000305175778,17.239999771118164,-5.4210562455026725,,
2020-05-26,17.379999160766598,17.010000228881836,3.3573108854717435,,
2020-05-22,16.5,16.889999389648438,-2.1288777315938727,,
2020-05-21,17.379999160766598,16.989999771118164,2.363632664535985,,
2020-05-20,17.040000915527347,17.489999771118164,-2.243955169622873,,
2020-05-19,16.25,17.270000457763672,2.640838212518901,,
2020-05-18,15.119999885559082,15.949999809265137,6.276925893930288,,
2020-05-15,16.0,15.81999969482422,5.489417526376948,,
2020-05-14,14.229999542236328,14.31999969482422,-1.1250019073486217,,
2020-05-13,15.800000190734863,15.800000190734863,0.6324677124602939,,
2020-05-11,15.649999618530272,15.56999969482422,0.0,,
2020-05-08,14.779999732971191,15.43000030517578,-0.5111816335850117,,
2020-05-07,14.510000228881836,14.829999923706056,4.3978388629775695,,
2020-05-06,15.0,15.470000267028809,2.2053734650346053,,
2020-05-05,16.25,15.829999923706056,3.1333351135253906,,
2020-05-04,16.399999618530273,16.049999237060547,-2.5846158541165756,,
2020-04-30,19.950000762939453,18.75,-2.134148717139377,,
2020-04-29,14.149999618530272,19.51000022888184,-6.015041188212185,"BUZZ-U.S. STOCKS ON THE MOVE-Capricor Therapeutics, Liberty Oilfield, Blue Apron",".N At 12:36 ET, the Dow Jones Industrial Average .DJI was up 2.41% at 24,682.31. Robinson Worldwide Inc , down 4.7% ** Coty Inc , down 4.2% The top three NYSE .PG.N percentage gainers: ** SM Energy Co , up 40.2% ** Liberty Oilfield Services Inc , up 31.2% ** MRC Global Inc , up 29.9% The top three NYSE .PL.N percentage losers: ** Altisource Asset Management Corp , down 36.1% ** Franklin FTSE South Africa ETF , down 33.1% ** Empire State Realty OP , down 28.9% The top three Nasdaq .PG.O percentage gainers: ** Capricor Therapeutics Inc , up 241.2% ** BiondVax Pharmaceuticals Equity Warrants , up 61.1% ** Chimerix Inc , up 45% The top three Nasdaq .PL.O percentage losers: ** Creative Realities Inc , down 27.5% ** Martin Midstream Partners L.P , down 15.7% ** Fangdd Network Group Ltd , down 14.9% ** Chimerix Inc CMRX.O: up 45.0% BUZZ-Chimerix Inc: Surges on launch of COVID-19 treatment study ** Brinker International Inc EAT.N: up 28.3% BUZZ-Brinker International, Dine Brands surge on encouraging results ** Catalent Inc CTLT.N: up 9.7% ** Johnson & Johnson JNJ.N: down 0.4% BUZZ-Catalent: Jumps on COVID-19 vaccine supply agreement with Johnson and Johnson ** Boeing Co BA.N, RIC: up 9.49% BUZZ-Boeing shares jump as planemaker downplays liquidity concerns ** Gilead Sciences Inc GILD.O: up 6.7% BUZZ-Gilead: Jumps after positive update on potential COVID-19 treatment BUZZ-Street View: Data suggest Gilead's remdesivir has role in treating COVID-19 ** Liberty Oilfield Services Inc LBRT.N: up 31.2% BUZZ-Liberty Oilfield Services: Gains on surprise Q1 profit ** Sun Communities Inc SUI.N: down 2.1% BUZZ-REIT Sun Communities dims on upsized stock deal ** Enterprise Products Partners EPD.N: up 9.6% BUZZ-Enterprise Products Partners: Climbs on first-quarter profit beat, capex cut ** MRC Global Inc MRC.N: up 30.2% BUZZ-MRC Global Inc: Soars on surprise Q1 profit ** ONEOK Inc OKE.N: up 3.4% BUZZ-ONEOK: Rises on Q1 profit beat, capex reduction ** Zoom Video Communications Inc ZM.O: down 5.8% BUZZ-Google challenges Zoom with free video conferencing ** Capricor Therapeutics Inc CAPR.O: up 241.2% BUZZ-Capricor Therapeutics eyes best day on COVID-19 treatment data ** resTORbio Inc TORC.O: up 15.6% BUZZ-resTORbio: Surges on merger with privately-held Adicet ** Hasbro Inc HAS.O: down 3.0% BUZZ-Hasbro Inc: Drops on flagging weak Q2 over coronavirus concerns ** Humana Inc HUM.N: up 5.2% BUZZ-Humana Inc: Rises on upbeat Q1 profit and revenue ** Callaway Golf Co ELY.N: down 0.7% BUZZ-Callaway Golf drops on $200 mln convertible debt deal ** WW International Inc WW.O: up 18.3% BUZZ-WW International: Rises on lesser-than expected Q1 loss, gain in digital subscribers ** Mastercard Inc MA.N: up 6.7% BUZZ-Mastercard: Rises on better-than-expected Q1 profit ** Chevron Corp CVX.N: up 4.3% ** Exxon Mobil Corp XOM.N: up 4.2% ** Whiting Petroleum Corp WLL.N: up 9.9% ** Occidental Petroleum COrp OXY.N: up 6.8% ** Marathon Oil Corp MRO.N: up 7.4% ** Callon Petroleum CPE.N: up 10.1% ** Apache Corp APA.N: up 12.7% ** Schlumberger NV SLB.N: up 9.6% ** Halliburton Co HAL.N: up 10.0% ** TechnipFMC Plc FTI.N: up 7.9% BUZZ-Oil and gas cos rise on smaller-than-feared U.S. inventories build ** Starbucks Corp SBUX.O: down 1.4% BUZZ-Street View: Can Starbucks mirror China recovery in U.S.? BUZZ-Starbucks slips on grim China sales forecast ** NXP Semiconductors NV NXPI.O: up 7.9% BUZZ-NXP Semiconductors: Gains as brokerages raise PTs on inventory risk mitigation ** United Parcel Service Inc UPS.N: down 1.5% BUZZ-Street View: UPS to deliver more to homes even in Q2 ** Spotify Technology SA SPOT.N: up 12.3% BUZZ-Spotify: Jumps on better-than-expected surge in paid subscribers ** Fuwei Films Co Ltd FFHL.O: up 13.3% BUZZ-Fuwei Films: Jumps on Q4 profit, specialty films sales growth ** Alphabet Inc GOOGL.O: up 8.9% BUZZ-Street View: Alphabet to come out stronger on other side of coronavirus outbreak ** Pfizer Inc PFE.N: up 0.4% BUZZ-Street View: Pfizer among best-positioned to develop coronavirus vaccine ** Blue Apron Holdings Inc APRN.N: down 25.2% BUZZ-Blue Apron: Revenue misses despite surge in stay-at-home orders ** Akamai Technologies Inc AKAM.O: down 5.2% BUZZ-Akamai falls after pulling 2020 forecast ** DeXcom Inc DXCM.O: up 8.6% BUZZ-Dexcom Inc: Up on strong quarterly profit, revenue beat ** General Electric Co GE.N: down 1.2% BUZZ-General Electric: Slips on Q1 profit miss, sees further damage ** Mondelez International inc MDLZ.O: up 0.3% BUZZ-Street View: Mondelez's short-term hurdles to fade in the long run ** Ford Motor Co F.N: up 0.2% BUZZ-Street View: Ford has enough liquid fuel but cash burn worries linger ** Southwest Airlines Co LUV.N: up 5.2% BUZZ-Southwest rises after $4 bln liquidity boost; airlines rally ** iRobot Corp IRBT.O: down 3.4% BUZZ-iRobot Corp: Slumps as coronavirus hits sales, upends supply chain ** BeyondSpring Inc BYSI.O: up 10.4% BUZZ-BeyondSpring Inc: Up after changing goal for neutropenia drug study The 11 major S&P 500 sectors: Communication Services"
2020-04-28,13.989999771118164,14.029999732971191,37.87986399188539,,
2020-04-27,13.579999923706056,13.579999923706056,0.28591824522832215,,
2020-04-24,13.199999809265137,13.949999809265137,0.0,,
2020-04-23,14.359999656677244,13.5,5.681818263918244,,
2020-04-22,14.109999656677244,13.0600004196167,-5.9888556910748525,,
2020-04-20,13.920000076293944,13.920000076293944,-7.441525603182112,,
2020-04-17,13.8100004196167,13.93000030517578,0.0,,
2020-04-16,12.65999984741211,13.920000076293944,0.8689346988623111,,
2020-04-15,13.949999809265137,12.970000267028809,9.952608562940835,,
2020-04-14,14.0,13.199999809265137,-7.025086420327005,,
2020-04-13,13.260000228881836,14.06999969482422,-5.714287076677595,,
2020-04-09,13.399999618530272,13.399999618530272,6.108593152043171,,
2020-04-08,13.149999618530272,13.149999618530272,0.0,,
2020-04-07,13.710000038146973,13.239999771118164,0.0,,
2020-04-06,13.970000267028809,13.859999656677244,-3.4281565698108722,,
2020-04-03,12.5,12.170000076293944,-0.7874059287685297,,
2020-04-02,13.350000381469728,12.529999732971191,-2.6399993896484517,,
2020-04-01,14.300000190734863,13.850000381469728,-6.142326779531233,,
2020-03-31,12.100000381469728,13.800000190734863,-3.146851771069871,,
2020-03-30,13.270000457763672,12.289999961853027,14.04958475760514,,
2020-03-27,13.760000228881836,14.06999969482422,-7.385082608171961,,
2020-03-26,16.0,13.979999542236328,2.2529030580370546,,
2020-03-25,11.029999732971191,13.520000457763672,-12.62500286102295,,
2020-03-24,10.720000267028809,10.920000076293944,22.574803128501436,,
2020-03-23,11.0,10.5600004196167,1.865669816075178,,
2020-03-20,11.710000038146973,11.399999618530272,-3.9999961853027344,,
2020-03-19,10.84000015258789,11.119999885559082,-2.6473135662410847,,
2020-03-18,14.399999618530272,10.949999809265137,2.583023330533308,,
2020-03-17,13.270000457763672,15.5,-23.958332643464733,,
2020-03-16,13.890000343322754,14.079999923706056,16.804818879502427,,
2020-03-13,16.709999084472656,15.93000030517578,1.3678875139455253,,
2020-03-12,17.959999084472656,17.479999542236328,-4.667856505280548,,
2020-03-11,19.940000534057617,19.940000534057617,-2.672603378088769,,
2020-03-10,22.049999237060547,19.940000534057617,0.0,,
2020-03-09,21.290000915527344,20.51000022888184,-9.569155446756426,,
2020-03-06,22.0,23.940000534057617,-3.6636949417725475,,
2020-03-05,21.39999961853028,23.57999992370605,8.818184245716441,,
2020-03-04,20.5,21.5,10.186917495494281,,
2020-03-03,20.270000457763672,20.1200008392334,4.878048780487805,,
2020-03-02,20.799999237060547,20.799999237060547,-0.7400079681439851,,
2020-02-28,22.299999237060547,21.350000381469727,0.0,,
2020-02-27,25.0,23.989999771118164,-4.260084699967207,,
2020-02-26,30.8799991607666,25.15999984741211,-4.040000915527344,,
2020-02-25,28.21999931335449,28.57999992370605,-18.523314341995896,,
2020-02-24,19.940000534057617,25.989999771118164,1.2756931931646085,,
2020-02-21,21.5,21.8700008392334,30.34101843040134,,
2020-02-20,20.43000030517578,21.96999931335449,1.7209341359692951,,
2020-02-19,15.5,19.559999465942383,7.5379294428525325,,
2020-02-18,13.649999618530272,15.0,26.19354494156376,,
2020-02-14,13.09000015258789,13.18000030517578,9.890112961153958,,
2020-02-13,13.079999923706056,13.079999923706056,0.6875489040395147,,
2020-02-12,12.84000015258789,12.880000114440918,0.0,,
2020-02-11,12.989999771118164,12.529999732971191,0.31152617895386386,,
2020-02-10,13.0,13.0,-3.5411858833880214,,
2020-02-07,13.0,12.949999809265137,0.0,,
2020-02-06,12.970000267028809,12.970000267028809,-0.3846168518066406,,
2020-02-05,12.970000267028809,12.970000267028809,0.0,,
2020-02-04,13.149999618530272,12.970000267028809,0.0,,
2020-02-03,13.510000228881836,13.510000228881836,-1.3688164009359944,,
2020-01-31,12.65999984741211,13.510000228881836,0.0,,
2020-01-30,13.220000267028809,13.1899995803833,6.714063125707534,,
2020-01-29,13.34000015258789,13.329999923706056,-0.2269340850191258,,
2020-01-28,13.300000190734863,13.34000015258789,-0.07496423363903912,,
2020-01-27,12.869999885559082,13.359999656677246,0.30075158856683615,,
2020-01-24,13.25,13.199999809265137,3.8073020627449536,,
2020-01-23,13.470000267028809,13.470000267028809,-0.37735993007443985,,
2020-01-22,13.850000381469728,13.31999969482422,0.0,,
2020-01-21,12.880000114440918,13.4399995803833,-3.826719653774229,,
2020-01-17,13.449999809265137,12.989999771118164,4.347821901915338,,
2020-01-16,13.050000190734863,13.449999809265137,-3.420074681563178,,
2020-01-15,13.5,13.18000030517578,3.065131131678159,,
2020-01-14,13.390000343322754,13.5,-2.370368109809041,,
2020-01-13,13.0,13.4399995803833,0.8215060034117181,,
2020-01-10,12.989999771118164,13.390000343322754,3.384612156794621,,
2020-01-09,12.899999618530272,13.579999923706056,3.0792962221134688,,
2020-01-08,13.529999732971191,13.68000030517578,5.271320351040901,,
2020-01-07,13.75,13.899999618530272,1.1086517011456578,,
2020-01-06,13.59000015258789,13.65999984741211,1.090906316583794,,
2020-01-03,14.479999542236328,13.600000381469728,0.5150823696708272,,
2020-01-02,12.3100004196167,13.170000076293944,-6.077342462613714,,
2019-12-31,11.220000267028809,12.350000381469728,6.9861870622423785,,
2019-12-30,13.5,11.199999809265137,10.07130202805385,,
2019-12-27,13.1899995803833,13.1899995803833,-17.037038449887877,,
2019-12-26,13.1899995803833,13.1899995803833,0.0,,
2019-12-24,12.5,13.300000190734863,0.0,,
2019-12-23,13.06999969482422,13.470000267028809,6.400001525878906,,
2019-12-20,13.600000381469728,13.600000381469728,3.060448213805163,,
2019-12-19,13.5,13.600000381469728,0.0,,
2019-12-18,13.970000267028809,13.550000190734863,0.7407435664424321,,
2019-12-17,13.800000190734863,13.619999885559082,-3.006442865181652,,
2019-12-16,14.25,13.90999984741211,-1.304350019477761,,
2019-12-13,14.09000015258789,14.100000381469728,-2.385965983072917,,
2019-12-12,14.029999732971191,14.029999732971191,0.07097394445379751,,
2019-12-11,14.039999961853027,14.039999961853027,0.0,,
2019-12-10,13.84000015258789,13.489999771118164,0.0,,
2019-12-09,14.0,13.699999809265137,-2.5289044625066803,,
2019-12-06,12.550000190734863,14.020000457763672,-2.1428585052490234,,
2019-12-05,13.199999809265137,13.649999618530272,11.713149360061745,,
2019-12-04,13.25,13.100000381469728,3.409089513389827,,
2019-12-03,13.0,13.449999809265137,-1.1320725926812956,,
2019-12-02,14.899999618530272,13.449999809265137,3.4615369943472056,,
2019-11-29,13.670000076293944,13.600000381469728,-9.731542593208214,,
2019-11-27,13.600000381469728,13.600000381469728,-0.5120679914669958,,
2019-11-26,13.010000228881836,13.279999732971191,0.0,,
2019-11-25,12.739999771118164,13.0,2.0753228235151306,,
2019-11-22,12.670000076293944,12.630000114440918,2.040818159755871,,
2019-11-21,12.479999542236328,12.600000381469728,-0.3157060900723042,,
2019-11-20,12.75,12.75,0.9615452214343343,,
2019-11-19,12.020000457763672,12.75,0.0,,
2019-11-18,11.729999542236328,12.5,6.073207274836868,,
2019-11-15,12.0,11.670000076293944,6.56436903506367,,
2019-11-14,11.550000190734863,12.100000381469728,-2.749999364217137,,
2019-11-13,11.210000038146973,11.199999809265137,4.761906334651512,,
2019-11-12,12.239999771118164,11.43000030517578,-0.08920810747373546,,
2019-11-11,12.5,12.5,-6.617642819354305,,
2019-11-08,12.5,12.5,0.0,,
2019-11-07,12.65999984741211,12.5,0.0,,
2019-11-06,12.850000381469728,13.5,-1.2638218747278713,,
2019-11-05,12.859999656677246,13.199999809265137,5.0583626399544706,,
2019-11-04,13.210000038146973,13.210000038146973,2.6438581777982684,,
2019-11-01,13.550000190734863,13.550000190734863,0.0,,
2019-10-31,13.4399995803833,13.550000190734863,0.0,,
2019-10-30,13.550000190734863,13.550000190734863,0.8184569478120872,,
2019-10-29,15.0,13.550000190734863,0.0,,
2019-10-28,15.829999923706056,15.100000381469728,-9.66666539510091,,
2019-10-25,15.119999885559082,15.479999542236328,-4.611494287773967,,
2019-10-24,16.100000381469727,15.5,2.3809501283202863,,
2019-10-23,14.510000228881836,15.010000228881836,-3.7267103556115204,,
2019-10-22,15.449999809265137,14.699999809265137,3.445899325382235,,
2019-10-21,16.170000076293945,15.5,-4.85436899196747,,
2019-10-18,14.199999809265137,15.5,-4.143476024321114,,
2019-10-17,13.1899995803833,14.0,9.154931043637383,,
2019-10-16,12.81999969482422,13.020000457763672,6.141019297842621,,
2019-10-15,12.289999961853027,12.779999732971191,1.5600683907987694,,
2019-10-14,12.539999961853027,12.800000190734863,3.9869794356312127,,
2019-10-11,12.9399995803833,12.640000343322754,2.0733670627812018,,
2019-10-10,12.600000381469728,12.06999969482422,-2.3183867603468693,,
2019-10-09,11.699999809265137,12.600000381469728,-4.206354528567767,,
2019-10-08,10.550000190734863,11.779999732971191,7.692312708346272,,
2019-10-07,10.510000228881836,10.720000267028809,11.658763222739356,,
2019-10-04,10.68000030517578,10.359999656677246,1.9980973698733653,,
2019-10-03,10.170000076293944,10.539999961853027,-2.996260668114902,,
2019-10-02,9.899999618530272,10.199999809265137,3.6381502731897295,,
2019-10-01,9.6899995803833,9.350000381469728,3.03030507368244,,
2019-09-30,10.550000190734863,9.329999923706056,-3.5087638146226148,,
2019-09-27,11.300000190734863,10.550000190734863,-11.563983364665962,,
2019-09-26,10.380000114440918,10.5,-6.63716802956289,,
2019-09-25,10.489999771118164,10.5,1.1560682489023788,,
2019-09-24,10.989999771118164,10.869999885559082,0.09533106863709664,,
2019-09-23,10.800000190734863,10.649999618530272,-1.0919007102661002,,
2019-09-20,10.579999923706056,11.0,-1.3888941625507987,,
2019-09-19,10.800000190734863,10.25,3.9697550030493964,,
2019-09-18,10.5,10.31999969482422,-5.092594268717691,,
2019-09-17,10.229999542236328,10.06999969482422,-1.7142886207217094,,
2019-09-16,10.550000190734863,10.770000457763672,-1.5640259488919863,,
2019-09-13,10.020000457763672,10.020000457763672,2.0853105502501834,,
2019-09-12,10.020000457763672,10.4399995803833,0.0,,
2019-09-11,10.399999618530272,10.380000114440918,4.191607818682345,,
2019-09-10,9.960000038146973,9.970000267028809,-0.1923029309897227,,
2019-09-09,9.720000267028809,10.479999542236328,0.1004039040515551,,
2019-09-06,10.15999984741211,10.699999809265137,7.818922369637287,,
2019-09-05,10.699999809265137,10.699999809265137,5.314960334281626,,
2019-09-04,10.0,10.0,0.0,,
2019-09-03,9.100000381469728,10.0,0.0,,
2019-08-30,10.75,9.979999542236328,9.89010528354411,,
2019-08-29,10.550000190734863,10.449999809265137,-7.162794955941133,,
2019-08-28,10.510000228881836,10.529999732971191,-0.9478708972683061,,
2019-08-27,10.1899995803833,10.1899995803833,0.19029023457484,,
2019-08-26,9.960000038146973,9.899999618530272,0.0,,
2019-08-23,9.960000038146973,9.960000038146973,-0.6024138492660477,,
2019-08-22,8.65999984741211,9.960000038146973,0.0,,
2019-08-21,10.0,10.0,15.011549811093191,,
2019-08-20,8.890000343322754,9.479999542236328,0.0,,
2019-08-19,8.40999984741211,9.699999809265137,6.636661148800973,,
2019-08-16,9.15999984741211,9.109999656677246,15.338882107708729,,
2019-08-15,9.0,9.100000381469728,-0.5458536197354783,,
2019-08-14,10.229999542236328,9.0,1.1111153496636483,,
2019-08-13,10.84000015258789,11.350000381469728,-12.023456473854779,,
2019-08-12,11.100000381469728,10.800000190734863,4.704799093200037,,
2019-08-09,10.779999732971191,10.779999732971191,-2.702704328151948,,
2019-08-08,11.109999656677246,11.25,0.0,,
2019-08-07,10.800000190734863,11.0,1.2601291417557514,,
2019-08-06,10.699999809265137,11.100000381469728,1.8518500530834543,,
2019-08-05,10.279999732971191,10.779999732971191,3.7383231713539926,,
2019-08-02,8.619999885559082,10.09000015258789,4.863813355912285,,
2019-08-01,10.039999961853027,7.989999771118164,17.053367593327597,,
2019-07-31,9.989999771118164,9.460000038146973,-20.41832867055615,,
2019-07-30,10.470000267028809,9.550000190734863,-5.305302753894552,,
2019-07-29,10.550000190734863,10.5,-8.787011010793645,,
2019-07-26,10.5600004196167,11.0,-0.47393544863415304,,
2019-07-25,11.0,11.420000076293944,4.166662527455388,,
2019-07-24,11.0,11.0,3.818182511763123,,
2019-07-23,12.420000076293944,11.0,0.0,,
2019-07-22,11.619999885559082,11.100000381469728,-11.433172846788448,,
2019-07-19,11.6899995803833,11.699999809265137,-4.475038805599219,,
2019-07-18,12.0,12.0,0.08554516031477943,,
2019-07-17,12.130000114440918,12.0,0.0,,
2019-07-16,11.84000015258789,11.84000015258789,-1.071723934166754,,
2019-07-15,11.869999885559082,11.869999885559082,0.0,,
2019-07-12,12.0,11.5,0.0,,
2019-07-11,11.949999809265137,11.829999923706056,-4.166666666666666,,
2019-07-10,12.15999984741211,11.970000267028809,-1.0041831587816539,,
2019-07-09,13.81999969482422,12.8100004196167,-1.5624965688115242,,
2019-07-08,12.5,13.800000190734863,-7.308243831479821,,
2019-07-05,12.0600004196167,12.600000381469728,10.400001525878906,,
2019-07-03,12.699999809265137,12.699999809265137,4.477611468194226,,
2019-07-02,12.68000030517578,12.699999809265137,0.0,,
2019-07-01,12.079999923706056,12.010000228881836,0.1577247918613516,,
2019-06-28,13.890000343322754,11.5,-0.5794676760456893,,
2019-06-27,14.699999809265137,14.010000228881836,-17.206625516547827,,
2019-06-26,14.1899995803833,13.989999771118164,-4.693874757388819,,
2019-06-25,14.970000267028809,14.5,-1.4094419674375658,,
2019-06-24,14.0,14.0,-3.13961428620664,,
2019-06-21,13.609999656677246,14.0,0.0,,
2019-06-20,14.06999969482422,13.9399995803833,2.8655426389479337,,
2019-06-19,14.5,14.600000381469728,-0.9239525036289907,,
2019-06-18,13.75,13.75,0.6896578032395058,,
2019-06-17,13.81999969482422,13.75,0.0,,
2019-06-14,14.0,14.0,-0.5065101039794985,,
2019-06-13,14.0,14.0,0.0,,
2019-06-12,14.449999809265137,14.0,0.0,,
2019-06-11,14.270000457763672,13.40999984741211,-3.1141855723527634,,
2019-06-10,14.0,13.0,-6.0266333760604365,,
2019-06-07,14.5,13.970000267028809,-7.142857142857142,,
2019-06-06,13.760000228881836,13.93000030517578,-3.6551705722151135,,
2019-06-05,14.850000381469728,14.489999771118164,1.235465650190313,,
2019-06-04,14.170000076293944,14.140000343322754,-2.4242464720794468,,
2019-06-03,16.329999923706055,14.100000381469728,-0.21171300500822463,,
2019-05-31,15.260000228881836,17.040000915527344,-13.655845392865338,,
2019-05-30,14.489999771118164,16.0,11.664486631373634,,
2019-05-29,20.540000915527344,14.06999969482422,10.420981730390409,,
2019-05-28,20.299999237060547,20.299999237060547,-31.49951768411113,,
2019-05-24,19.26000022888184,20.299999237060547,0.0,,
2019-05-23,20.51000022888184,21.86000061035156,5.399787101866954,,
2019-05-22,20.5,20.5,6.582156832785753,,
2019-05-21,24.38999938964844,20.989999771118164,0.0,,
2019-05-20,20.6200008392334,21.5,-13.940138186199786,,
2019-05-17,20.31999969482422,21.850000381469727,4.2676970172195094,,
2019-05-16,21.75,21.950000762939453,7.529531051298292,,
2019-05-15,21.850000381469727,21.850000381469727,0.919543737652658,,
2019-05-14,22.26000022888184,21.850000381469727,0.0,,
2019-05-13,22.989999771118164,22.59000015258789,-1.841868118582261,,
2019-05-10,23.030000686645508,21.670000076293945,-1.739885265387363,,
2019-05-09,23.100000381469727,23.88999938964844,-5.905343333924393,,
2019-05-08,25.1299991607666,24.309999465942383,3.4199090698389467,,
2019-05-07,27.489999771118164,26.0,-3.2630311269743966,,
2019-05-06,26.0,26.5,-5.420151995357975,,
2019-05-03,28.0,26.51000022888184,1.9230769230769231,,
2019-05-02,26.5,27.15999984741211,-5.32142775399343,,
2019-05-01,27.21999931335449,27.21999931335449,2.4905654619324884,,
2019-04-30,27.0,27.0,0.0,,
2019-04-29,27.190000534057617,28.18000030517578,0.0,,
2019-04-26,29.0,26.14999961853028,3.6410435883519434,,
2019-04-25,27.850000381469727,27.850000381469727,-9.827587522309377,,
2019-04-24,28.96999931335449,29.309999465942383,0.0,,
2019-04-23,28.3799991607666,28.3799991607666,1.1736284454489514,,
2019-04-22,29.5,29.5,0.0,,
2019-04-18,29.75,30.25,0.0,,
2019-04-17,30.0,29.68000030517578,1.680672268907563,,
2019-04-16,30.0,30.0,-1.0666656494140625,,
2019-04-15,29.89999961853028,29.89999961853028,0.0,,
2019-04-12,29.89999961853028,29.89999961853028,0.0,,
2019-04-11,29.89999961853028,29.89999961853028,0.0,,
2019-04-10,30.64999961853028,29.89999961853028,0.0,,
2019-04-09,29.799999237060547,29.799999237060547,-2.4469820859200513,,
2019-04-08,30.09000015258789,30.0,0.0,,
2019-04-05,30.0,30.0,-0.2991031975124472,,
2019-04-04,30.89999961853028,30.0,0.0,,
2019-04-03,30.0,30.0,-2.9126201606506292,,
2019-04-02,30.520000457763672,30.0,0.0,,
2019-04-01,33.2599983215332,28.75,-1.7038022606955572,,
2019-03-29,34.63999938964844,31.25,-13.55982726737944,,
2019-03-28,32.0099983215332,31.5,-9.786372544398716,,
2019-03-27,33.599998474121094,32.04999923706055,-1.5932469486889227,,
2019-03-26,30.34000015258789,30.46999931335449,-4.613093176936793,,
2019-03-25,34.0,30.549999237060547,0.42847448949504885,,
2019-03-22,33.88999938964844,34.5,-10.147061067468979,,
2019-03-21,34.189998626708984,34.349998474121094,1.7999428189363873,,
2019-03-20,36.0,36.0,0.46797266405011967,,
2019-03-19,35.0099983215332,35.0099983215332,0.0,,
2019-03-18,35.189998626708984,36.220001220703125,0.0,,
2019-03-15,36.5099983215332,37.470001220703125,2.926975374225719,,
2019-03-14,34.9900016784668,36.34999847412109,2.629424659830024,,
2019-03-13,35.0,35.650001525878906,3.8868154627475926,,
2019-03-12,35.83000183105469,34.29999923706055,1.8571472167968748,,
2019-03-11,36.900001525878906,34.77000045776367,-4.270171687984822,,
2019-03-08,36.650001525878906,35.5,-5.772360379501369,,
2019-03-07,37.77999877929688,35.29999923706055,-3.137793937244121,,
2019-03-06,40.15999984741211,36.0,-6.564318746339806,,
2019-03-05,41.84999847412109,39.75,-10.358565396459229,,
2019-03-04,38.79999923706055,39.400001525878906,-5.017917683843332,,
2019-03-01,37.16999816894531,39.0,1.5463976820011274,,
2019-02-28,36.150001525878906,37.650001525878906,4.923330431002314,,
2019-02-27,39.31999969482422,36.52999877929688,4.14937741821722,,
2019-02-26,39.0,39.31999969482422,-7.095628019281472,,
2019-02-25,38.9900016784668,39.0,0.8205120380108174,,
2019-02-22,35.04999923706055,38.79999923706055,0.0256432959804794,,
2019-02-21,34.09000015258789,35.0,10.699001659420555,,
2019-02-20,33.02000045776367,33.97999954223633,2.669404057902382,,
2019-02-19,33.97999954223633,33.97999954223633,2.9073260786310526,,
2019-02-15,34.47999954223633,33.97999954223633,0.0,,
2019-02-14,34.439998626708984,34.470001220703125,-1.4501160285327852,,
2019-02-13,34.849998474121094,34.54999923706055,0.0871155493335965,,
2019-02-12,29.14999961853028,34.84000015258789,-0.8608299862145482,,
2019-02-11,30.0,30.0,19.519727645006725,,
2019-02-08,30.0,30.0,0.0,,
2019-02-07,30.39999961853028,29.299999237060547,0.0,,
2019-02-06,28.01000022888184,28.799999237060547,-3.6184223528714448,,
2019-02-05,26.71999931335449,28.0,2.820417714113829,,
2019-02-04,27.989999771118164,27.5,4.7904218545611075,,
2019-02-01,29.0,26.770000457763672,-1.7506244198821914,,
2019-01-31,26.84000015258789,26.84000015258789,-7.689653593918373,,
2019-01-30,27.0,27.0,0.0,,
2019-01-29,27.0,27.0,0.0,,
2019-01-28,26.5,26.01000022888184,0.0,,
2019-01-25,26.489999771118164,26.489999771118164,-1.8490557400685301,,
2019-01-24,26.850000381469727,26.489999771118164,0.0,,
2019-01-23,25.600000381469727,27.309999465942383,-1.3407843770460932,,
2019-01-22,25.700000762939453,25.82999992370605,6.679683824186268,,
2019-01-18,25.38999938964844,26.940000534057617,0.5058332953595184,,
2019-01-17,28.86000061035156,28.190000534057617,6.10477030984536,,
2019-01-16,30.64999961853028,28.21999931335449,-2.32155253681327,,
2019-01-15,30.520000457763672,29.920000076293945,-7.92822295406056,,
2019-01-14,30.0,30.56999969482422,-1.9659252046868778,,
2019-01-11,30.06999969482422,30.489999771118164,1.899998982747396,,
2019-01-10,30.07999992370605,29.600000381469727,1.396741205708218,,
2019-01-09,28.020000457763672,29.38999938964844,-1.5957431630777261,,
2019-01-08,29.65999984741211,29.07999992370605,4.889360847619741,,
2019-01-07,29.01000022888184,29.729999542236328,-1.9554953698243676,,
2019-01-04,31.0,29.76000022888184,2.48190040563209,,
2019-01-03,31.299999237060547,30.309999465942383,-3.9999992616714857,,
2019-01-02,30.030000686645508,30.01000022888184,-3.1629386429695554,,
2018-12-31,39.68999862670898,29.690000534057617,-0.06660158943173992,,
2018-12-28,38.040000915527344,37.90999984741211,-25.19525935665305,,
2018-12-27,37.43000030517578,38.0,-0.3417483306688616,,
2018-12-26,35.0,37.20000076293945,1.5228418118537919,,
2018-12-24,31.700000762939453,33.0,6.285716465541295,,
2018-12-21,38.9900016784668,30.040000915527344,4.100943866791256,,
2018-12-20,39.29999923706055,37.02999877929688,-22.954604713141922,,
2018-12-19,41.18000030517578,40.0099983215332,-5.776082701861777,,
2018-12-18,41.27999877929688,41.58000183105469,-2.841189837231556,,
2018-12-17,46.31999969482422,43.38999938964844,0.7267516003616397,,
2018-12-14,47.79999923706055,47.459999084472656,-6.325562013125786,,
2018-12-13,46.02000045776367,49.02000045776367,-0.7112974017043078,,
2018-12-12,47.0,46.84999847412109,6.518904759145637,,
2018-12-11,48.15999984741211,48.0,-0.31915218272109225,,
2018-12-10,50.0,49.0,-0.33222559783854944,,
2018-12-07,49.959999084472656,49.959999084472656,-2.0,,
2018-12-06,50.0,49.959999084472656,0.0,,
2018-12-04,48.5,49.43000030517578,-0.0800018310546875,,
2018-12-03,47.619998931884766,49.9900016784668,1.917526402424291,,
2018-11-30,47.970001220703125,48.40999984741211,4.976906341329538,,
2018-11-29,46.459999084472656,46.77000045776367,0.917237055476846,,
2018-11-28,46.790000915527344,47.95000076293945,0.6672436061123833,,
2018-11-27,45.09999847412109,48.0,2.479161839527046,,
2018-11-26,47.5,46.400001525878906,6.430158811519624,,
2018-11-23,46.0,45.5,-2.315786261307566,,
2018-11-21,47.5,46.02000045776367,-1.0869565217391304,,
2018-11-20,46.5,45.02000045776367,-3.115788509971217,,
2018-11-19,46.0,48.880001068115234,-3.1827947144867275,,
2018-11-16,44.040000915527344,45.400001525878906,6.260871887207031,,
2018-11-15,46.650001525878906,45.95000076293945,3.0881030474094793,,
2018-11-14,47.0,46.9900016784668,-1.5005374920537364,,
2018-11-13,48.33000183105469,45.5099983215332,-0.021273024538730055,,
2018-11-12,49.33000183105469,47.0,-5.834892205010174,,
2018-11-09,44.45000076293945,44.900001525878906,-4.723295650858628,,
2018-11-08,50.0,45.0,1.0123751523411555,,
2018-11-07,50.0,50.0,-10.0,,
2018-11-06,46.9900016784668,50.0,0.0,,
2018-11-05,49.84999847412109,49.84999847412109,6.40561441586953,,
2018-11-02,50.0,49.84999847412109,0.0,,
2018-11-01,50.150001525878906,50.150001525878906,-0.3000030517578267,,
2018-10-31,43.630001068115234,49.0,0.0,,
2018-10-30,40.5,42.0,12.308042173781097,,
2018-10-29,47.650001525878906,40.0,3.7037037037037033,,
2018-10-26,47.970001220703125,47.970001220703125,-16.05456722120808,,
2018-10-25,47.970001220703125,47.970001220703125,0.0,,
2018-10-24,47.5,49.54999923706055,0.0,,
2018-10-23,50.18000030517578,50.18000030517578,4.315787867495889,,
2018-10-22,48.0,50.18000030517578,0.0,,
2018-10-19,49.0,49.0,4.541667302449545,,
2018-10-18,50.20000076293945,47.31999969482422,0.0,,
2018-10-17,50.25,49.95000076293945,-5.737053833356548,,
2018-10-16,54.9900016784668,52.22999954223633,-0.5970134070856654,,
2018-10-15,52.5,51.0,-5.019098112359653,,
2018-10-12,48.16999816894531,51.70000076293945,-2.857142857142857,,
2018-10-11,50.15999984741211,50.7599983215332,7.328218244089317,,
2018-10-10,51.06999969482422,53.0,1.1961692104192645,,
2018-10-09,53.79999923706055,53.0,3.779127309004822,,
2018-10-08,58.369998931884766,52.11000061035156,-1.486987450567585,,
2018-10-05,59.5,59.5,-10.724684660074,,
2018-10-04,59.0,59.0,0.0,,
2018-10-03,59.0,59.0,0.0,,
2018-10-02,59.0,59.0,0.0,,
2018-10-01,57.75,58.119998931884766,0.0,,
2018-09-28,62.75,59.84999847412109,0.6406907911424513,,
2018-09-27,59.5,60.54999923706055,-4.62151637590265,,
2018-09-26,59.150001525878906,56.400001525878906,1.7647046001017594,,
2018-09-25,60.22999954223633,60.22999954223633,-4.649196836955006,,
2018-09-24,59.54999923706055,60.22999954223633,0.0,,
2018-09-21,60.0,59.70000076293945,1.141898092170902,,
2018-09-20,59.70000076293945,60.880001068115234,-0.4999987284342448,,
2018-09-19,60.0,61.59999847412109,1.9765498996581279,,
2018-09-18,61.5,61.5,2.6666641235351443,,
2018-09-17,61.5,61.5,0.0,,
2018-09-14,58.150001525878906,61.25,0.0,,
2018-09-13,61.70000076293945,61.70000076293945,5.33103764879779,,
2018-09-12,61.70000076293945,61.70000076293945,0.0,,
2018-09-11,62.5,61.70000076293945,0.0,,
2018-09-10,60.04999923706055,60.04999923706055,-1.279998779296875,,
2018-09-07,60.04999923706055,60.04999923706055,0.0,,
2018-09-06,59.84999847412109,59.84999847412109,0.0,,
2018-09-05,63.04999923706055,63.0,0.0,,
2018-09-04,62.04999923706055,62.04999923706055,-0.07930093206275174,,
2018-08-31,61.29999923706055,62.04999923706055,0.0,,
2018-08-30,62.75,62.75,1.2234910429600259,,
2018-08-29,62.75,62.75,0.0,,
2018-08-28,62.75,62.75,0.0,,
2018-08-27,62.75,62.75,0.0,,
2018-08-24,62.70000076293945,62.70000076293945,0.0,,
2018-08-23,64.69999694824219,64.69999694824219,0.0,,
2018-08-22,64.6500015258789,64.69999694824219,0.0,,
2018-08-21,63.7599983215332,63.7599983215332,0.07733243802518468,,
2018-08-20,63.5,63.7599983215332,0.0,,
2018-08-17,66.0999984741211,64.1500015258789,0.4094461756428395,,
2018-08-16,64.3499984741211,64.9000015258789,-2.950071094185628,,
2018-08-15,66.25,64.30000305175781,0.8547056174041728,,
2018-08-14,64.6500015258789,64.6500015258789,-2.9433916199882075,,
2018-08-13,67.80000305175781,66.75,0.0,,
2018-08-10,68.0,66.5999984741211,-1.5486769977816242,,
2018-08-09,64.05000305175781,69.05000305175781,-2.058825773351333,,
2018-08-08,64.3499984741211,64.3499984741211,7.806400877076583,,
2018-08-07,63.91999816894531,64.3499984741211,0.0,,
2018-08-06,62.720001220703125,65.0,0.6727163915731951,,
2018-08-03,62.0,62.25,3.6352020646075416,,
2018-08-02,62.59999847412109,62.59999847412109,0.4032258064516129,,
2018-08-01,65.55000305175781,65.55000305175781,0.0,,
2018-07-31,61.70000076293945,65.55000305175781,0.0,,
2018-07-30,62.25,62.25,6.23987397279076,,
2018-07-27,65.25,63.650001525878906,0.0,,
2018-07-26,66.9000015258789,65.55000305175781,-2.452104941181753,,
2018-07-25,63.34999847412109,63.84999847412109,-2.0179348928697323,,
2018-07-24,64.1500015258789,64.1500015258789,0.7892660016467932,,
2018-07-23,64.1500015258789,64.1500015258789,0.0,,
2018-07-20,64.5999984741211,64.1500015258789,0.0,,
2018-07-19,65.5,64.66999816894531,-0.6965897196150203,,
2018-07-18,63.84999847412109,63.84999847412109,-1.2671783680224238,,
2018-07-17,66.0,65.4000015258789,0.0,,
2018-07-16,64.19999694824219,64.19999694824219,-0.9090885971531724,,
2018-07-13,64.44999694824219,66.0,0.0,,
2018-07-12,65.80000305175781,65.25,2.4049699381717153,,
2018-07-11,65.4000015258789,66.05000305175781,-0.8358708605608788,,
2018-07-10,68.5,68.5,0.9938861020082689,,
2018-07-09,68.0,68.05000305175781,0.0,,
2018-07-06,66.69999694824219,66.75,0.07353389964384191,,
2018-07-05,66.0,67.9000015258789,0.0749670975196803,,
2018-07-03,68.55000305175781,68.55000305175781,2.8787901907256157,,
2018-07-02,69.69999694824219,68.55000305175781,0.0,,
2018-06-29,69.4000015258789,69.75,-1.6499195793915704,,
2018-06-28,67.5,69.0,0.5043205568094709,,
2018-06-27,69.5999984741211,69.19999694824219,2.2222222222222223,,
2018-06-26,69.5999984741211,69.5999984741211,-0.5747148486326996,,
2018-06-25,65.27999877929688,69.5999984741211,0.0,,
2018-06-22,73.0,69.80000305175781,6.617646715082779,,
2018-06-21,69.69999694824219,69.69999694824219,-4.383557463345462,,
2018-06-20,68.9000015258789,70.0,0.0,,
2018-06-19,72.3499984741211,69.75,1.5965144408711416,,
2018-06-18,70.19999694824219,70.19999694824219,-3.593639984734884,,
2018-06-15,67.9000015258789,70.19999694824219,0.0,,
2018-06-14,70.0999984741211,65.5999984741211,3.387327497314824,,
2018-06-13,70.0999984741211,70.0999984741211,-6.419400995652333,,
2018-06-12,71.0,70.4000015258789,0.0,,
2018-06-11,69.41999816894531,69.41999816894531,-0.8450682734099912,,
2018-06-08,70.0,69.41999816894531,0.0,,
2018-06-07,67.55000305175781,67.55000305175781,-0.8285740443638393,,
2018-06-06,70.30000305175781,67.55000305175781,0.0,,
2018-06-05,68.0,68.55000305175781,-3.911806373572039,,
2018-06-04,67.55000305175781,67.30000305175781,0.8088280172909008,,
2018-06-01,63.15999984741211,67.55000305175781,-0.37009620829838646,,
2018-05-31,68.1500015258789,68.9000015258789,6.950606736781963,,
2018-05-30,66.55000305175781,68.0999984741211,1.1005135483602289,,
2018-05-29,65.55000305175781,65.55000305175781,2.329068897499232,,
2018-05-25,66.5,66.0,0.0,,
2018-05-24,65.1500015258789,62.59999847412109,-0.7518796992481203,,
2018-05-23,64.69999694824219,64.5999984741211,-3.914049105194428,,
2018-05-22,65.0,64.19999694824219,-0.15455715430881573,,
2018-05-21,65.05000305175781,65.05000305175781,-1.23077392578125,,
2018-05-18,63.52999877929688,65.05000305175781,0.0,,
2018-05-17,64.3499984741211,63.09999847412109,2.392577210242712,,
2018-05-16,65.0999984741211,63.75,-1.9425019885629142,,
2018-05-15,64.8499984741211,65.0,-2.0737304236001672,,
2018-05-14,64.19999694824219,64.19999694824219,0.2313053653174187,,
2018-05-11,65.4000015258789,63.59999847412109,0.0,,
2018-05-10,64.8499984741211,64.8499984741211,-2.752298180062817,,
2018-05-09,64.19999694824219,64.19999694824219,0.0,,
2018-05-08,65.5,65.5,0.0,,
2018-05-07,64.30000305175781,65.5,0.0,,
2018-05-04,61.0,67.4000015258789,1.8662471093139121,,
2018-05-03,63.84999847412109,63.84999847412109,10.491805780129354,,
2018-05-02,63.84999847412109,63.84999847412109,0.0,,
2018-05-01,66.0,66.0,0.0,,
2018-04-30,62.0,66.0,0.0,,
2018-04-27,65.0,65.0,6.451612903225806,,
2018-04-26,60.900001525878906,65.0,0.0,,
2018-04-25,56.04999923706055,61.0,6.7323454374280045,,
2018-04-24,59.0,58.400001525878906,8.831402016623912,,
2018-04-23,58.5,57.900001525878906,-1.0169465663069386,,
2018-04-20,57.29999923706055,57.59999847412109,-1.025638417301015,,
2018-04-19,58.040000915527344,58.040000915527344,0.5235588849126999,,
2018-04-18,60.0,58.040000915527344,0.0,,
2018-04-17,60.70000076293945,60.70000076293945,-3.2666651407877603,,
2018-04-16,62.25,62.25,0.0,,
2018-04-13,62.25,62.25,0.0,,
2018-04-12,62.150001525878906,62.150001525878906,0.0,,
2018-04-11,62.150001525878906,62.150001525878906,0.0,,
2018-04-10,62.150001525878906,62.150001525878906,0.0,,
2018-04-09,62.150001525878906,62.150001525878906,0.0,,
2018-04-06,63.0,62.45000076293945,0.0,,
2018-04-05,62.04999923706055,62.04999923706055,-0.8730146620008681,,
2018-04-04,62.04999923706055,62.04999923706055,0.0,,
2018-04-03,63.25,62.04999923706055,0.0,,
2018-04-02,65.5,65.5,-1.897234407809412,,
2018-03-29,65.5,65.5,0.0,,
2018-03-28,65.5,65.5,0.0,,
2018-03-27,59.650001525878906,65.25,0.0,,
2018-03-26,58.59999847412109,58.59999847412109,9.38809443565824,,
2018-03-23,58.34999847412109,58.34999847412109,0.0,,
2018-03-22,59.95000076293945,60.18000030517578,0.0,,
2018-03-21,60.79999923706055,60.79999923706055,0.383652275745277,,
2018-03-20,60.79999923706055,60.79999923706055,0.0,,
2018-03-19,61.04999923706055,61.04999923706055,0.0,,
2018-03-16,62.54999923706055,62.900001525878906,0.0,,
2018-03-15,62.95000076293945,60.900001525878906,0.5595560241205965,,
2018-03-14,65.0,58.59999847412109,-3.2565515682526294,,
2018-03-13,66.5,65.0,-9.846156193659866,,
2018-03-12,67.0,63.900001525878906,-2.2556390977443606,,
2018-03-09,64.94999694824219,65.55000305175781,-4.626863394210588,,
2018-03-08,67.0,67.0,0.9237969695268226,,
2018-03-07,66.6500015258789,66.75,0.0,,
2018-03-06,65.19999694824219,65.19999694824219,0.15003521655174498,,
2018-03-05,66.44999694824219,65.19999694824219,0.0,,
2018-03-02,65.0,66.69999694824219,-1.8811137056539269,,
2018-03-01,68.55000305175781,65.30000305175781,2.6153799203725963,,
2018-02-28,68.0,68.0,-4.741064705053519,,
2018-02-27,68.0,68.0,0.0,,
2018-02-26,68.0,68.0,0.0,,
2018-02-23,67.0,68.0,0.0,,
2018-02-22,67.0,67.75,1.4925373134328357,,
2018-02-21,63.900001525878906,63.900001525878906,1.1194029850746268,,
2018-02-20,64.19999694824219,63.900001525878906,0.0,,
2018-02-16,68.69999694824219,68.69999694824219,-0.467282611563263,,
2018-02-15,64.0,68.69999694824219,0.0,,
2018-02-14,65.30000305175781,65.30000305175781,7.343745231628418,,
2018-02-13,67.19999694824219,67.19999694824219,0.0,,
2018-02-12,67.19999694824219,67.19999694824219,0.0,,
2018-02-09,67.5999984741211,67.5999984741211,0.0,,
2018-02-08,69.6500015258789,69.6500015258789,0.0,,
2018-02-07,67.69999694824219,67.69999694824219,0.0,,
2018-02-06,67.69999694824219,67.69999694824219,0.0,,
2018-02-05,67.69999694824219,67.69999694824219,0.0,,
2018-02-02,67.69999694824219,67.69999694824219,0.0,,
2018-02-01,66.5999984741211,67.69999694824219,0.0,,
2018-01-31,69.0199966430664,69.0199966430664,1.6516493983832787,,
2018-01-30,66.94999694824219,69.0199966430664,0.0,,
2018-01-29,68.1500015258789,68.1500015258789,3.091859281822668,,
2018-01-26,67.9000015258789,68.1500015258789,0.0,,
2018-01-25,69.66000366210938,69.66000366210938,0.3681885042443141,,
2018-01-24,69.6500015258789,69.66000366210938,0.0,,
2018-01-23,67.69999694824219,67.69999694824219,0.014360568573358023,,
2018-01-22,69.4000015258789,66.18000030517578,0.0,,
2018-01-19,71.5,71.5,-4.639771109374404,,
2018-01-18,71.5,71.5,0.0,,
2018-01-17,71.5,71.5,0.0,,
2018-01-16,75.94999694824219,75.94999694824219,0.0,,
2018-01-12,79.98999786376953,79.98999786376953,0.0,,
2018-01-11,79.98999786376953,79.98999786376953,0.0,,
2018-01-10,79.0,79.0,0.0,,
2018-01-09,79.0,79.0,0.0,,
2018-01-08,80.19999694824219,80.19999694824219,0.0,,
2018-01-05,80.19999694824219,80.19999694824219,0.0,,
2018-01-04,80.19999694824219,80.19999694824219,0.0,,
2018-01-03,77.94999694824219,77.94999694824219,0.0,,
2018-01-02,81.5999984741211,81.5999984741211,0.0,,
2017-12-29,78.5,81.5999984741211,0.0,,
2017-12-28,74.0,74.0,3.949042642192476,,
2017-12-27,74.0,74.0,0.0,,
2017-12-26,77.80000305175781,77.80000305175781,0.0,,
2017-12-22,77.80000305175781,77.80000305175781,0.0,,
2017-12-21,80.0,80.0,0.0,,
2017-12-20,81.94999694824219,81.94999694824219,0.0,,
2017-12-19,87.69999694824219,81.94999694824219,0.0,,
2017-12-18,77.8499984741211,81.30000305175781,-6.556442645480902,,
2017-12-15,80.91999816894531,75.75,4.431605196220485,,
2017-12-14,82.0,78.94999694824219,-6.389024080489171,,
2017-12-13,74.44999694824219,77.69999694824219,-3.71951591677782,,
2017-12-12,73.0,73.0,4.365346048649817,,
2017-12-11,73.0,73.0,0.0,,
2017-12-08,68.0,73.05000305175781,0.0,,
2017-12-07,66.69999694824219,73.37999725341797,7.42647507611443,,
2017-12-06,70.1500015258789,72.19999694824219,10.014993419503936,,
2017-12-05,73.0,73.0,2.92230274807196,,
2017-12-04,73.5,72.94999694824219,0.0,,
2017-12-01,70.0,71.9000015258789,-0.7483034717793368,,
2017-11-30,72.0,72.0,2.714287894112723,,
2017-11-29,74.6500015258789,74.0,0.0,,
2017-11-28,76.0,75.5,-0.8707320999230929,,
2017-11-27,77.0,76.5,-0.6578947368421052,,
2017-11-24,73.25,78.9800033569336,-0.6493506493506493,,
2017-11-22,70.25,84.0,7.8225301801141205,,
2017-11-21,76.62999725341797,76.62999725341797,19.572953736654807,,
2017-11-20,76.62999725341797,76.62999725341797,0.0,,
2017-11-17,76.75,76.62999725341797,0.0,,
2017-11-16,75.0,75.5,-0.15635537013945439,,
2017-11-15,75.5999984741211,75.9000015258789,0.6666666666666667,,
2017-11-14,80.0,76.0,0.39682944155152017,,
2017-11-13,80.0999984741211,80.0999984741211,-5.0,,
2017-11-10,84.19999694824219,80.0999984741211,0.0,,
2017-11-09,84.05000305175781,84.05000305175781,-4.86935703411173,,
2017-11-08,81.0,81.0,0.0,,
2017-11-07,80.5999984741211,81.0,0.0,"Financial Sector Update for 11/07/2017: CADE,VIRT,AAMC | Financial Sector Update for 11/07/2017: VIRT,AINV,AAMC","(-) AAMC, Reports Q3 net loss of $1.38 per share, more than double its $0.67 per share loss during the same quarter last year. Financial stocks were ending sharply lower this afternoon, with the NYSE Financial Sector Index falling nearly 0.9% while financial companies in the S&P 500 Index dropping almost 1.5%. In company news, Cadence Bancorporation ( CADE ) declined Tuesday, falling over 7% at one point today to a session low of $23.66 a share, after last night disclosing plans for a secondary offering of 9.5 million shares of its Class A common stock by its controlling shareholder, Cadence Bancorp LLC. | (-) AAMC, (-0.9%) Reports Q3 net loss of $1.38 per share, more than double its $0.67 per share loss during the same quarter last year. Financial stocks were sharply lower this afternoon, with the NYSE Financial Sector Index falling more than 0.8% while financial companies in the S&P 500 Index dropped more than 1.2%. In company news, Virtu Financial ( VIRT ) reached a session high of $15.75 a share on Tuesday, rising almost 18% at one point, after the company reported above-consensus non-GAAP Q3 earnings and revenue."
2017-11-06,80.4000015258789,80.4000015258789,0.49627981817808353,,
2017-11-03,80.4000015258789,80.4000015258789,0.0,,
2017-11-02,85.5,88.0,0.0,,
2017-11-01,84.37999725341797,84.37999725341797,2.923976608187134,,
2017-10-31,84.37999725341797,84.37999725341797,0.0,,
2017-10-30,83.6500015258789,83.6500015258789,0.0,,
2017-10-27,83.6500015258789,83.6500015258789,0.0,,
2017-10-26,83.80000305175781,83.6500015258789,0.0,,
2017-10-25,84.0999984741211,83.0,-0.1789994277043881,,
2017-10-24,85.44999694824219,85.5,-1.307964915670695,,
2017-10-23,84.05000305175781,84.05000305175781,0.058517324217225886,,
2017-10-20,85.5,85.5,0.0,,
2017-10-19,85.25,85.25,0.0,,
2017-10-18,86.30000305175781,86.30000305175781,0.0,,
2017-10-17,87.0,87.0,0.0,,
2017-10-16,87.0,86.94999694824219,0.0,,
2017-10-13,84.05000305175781,84.05000305175781,-0.057474772135416664,,
2017-10-12,84.05000305175781,84.05000305175781,0.0,,
2017-10-11,84.05000305175781,84.05000305175781,0.0,,
2017-10-10,87.0,84.05000305175781,0.0,,
2017-10-09,87.6500015258789,87.6500015258789,-3.3908010899335492,,
2017-10-06,88.0,89.05000305175781,0.0,,
2017-10-05,91.6999969482422,90.0,1.1931852860884233,,
2017-10-04,83.55000305175781,87.25,-1.8538680532363845,,
2017-10-03,81.9000015258789,84.0,4.428482122197053,,
2017-10-02,80.5999984741211,82.0,2.564100653230797,,
2017-09-29,83.0,80.19999694824219,1.7369746307481833,,
2017-09-28,85.80000305175781,84.94999694824219,-3.373497652720256,,
2017-09-27,85.68000030517578,85.68000030517578,-0.9906830690936795,,
2017-09-26,84.83000183105469,85.55000305175781,0.0,,
2017-09-25,87.80000305175781,85.0,0.84875775688071,,
2017-09-22,87.75,88.94999694824219,-3.189069424185805,,
2017-09-21,89.0,87.51000213623047,1.3675178897346867,,
2017-09-20,97.0,88.0,-1.6741549031118328,,
2017-09-19,98.5,98.0,-9.278350515463918,,
2017-09-18,98.4499969482422,101.5,-0.5076142131979695,,
2017-09-15,107.9499969482422,97.4499969482422,3.098022494974039,,
2017-09-14,105.8499984741211,109.3499984741211,-9.726725610779162,,
2017-09-13,103.0999984741211,103.75,3.3065659428003706,,
2017-09-12,102.0,102.79000091552734,0.630457357418935,,
2017-09-11,109.0,109.0,0.7745107014973958,,
2017-09-08,106.0,100.0,0.0,,
2017-09-07,106.5,101.9499969482422,-5.660377358490567,,
2017-09-06,98.5,108.6999969482422,-4.272303334983848,,
2017-09-05,96.5500030517578,99.0,10.35532685100731,,
2017-09-01,90.0,93.0,2.5375420722968034,,
2017-08-31,88.0,91.6999969482422,3.3333333333333335,,
2017-08-30,81.5,86.75,4.204541986638866,,
2017-08-29,79.0,86.0,6.441717791411043,,
2017-08-28,77.25,81.0,8.860759493670885,,
2017-08-25,75.19999694824219,80.0,4.854368932038835,,
2017-08-24,78.0999984741211,80.0,6.382983040626325,,
2017-08-23,78.0,81.76000213623047,2.432780490397171,,
2017-08-22,76.69999694824219,78.05000305175781,4.820515559269832,,
2017-08-21,78.19999694824219,76.9800033569336,1.7601123301564416,,
2017-08-18,75.69999694824219,82.5999984741211,-1.5600941674154596,,
2017-08-17,74.94999694824219,75.75,9.11492972793195,,
2017-08-16,73.0999984741211,74.5,1.0673823673538856,,
2017-08-15,74.0,73.75,1.915186805885551,,
2017-08-14,73.55000305175781,73.55000305175781,-0.33783783783783783,,
2017-08-11,70.0,73.5,0.0,,
2017-08-10,78.0999984741211,74.75,5.0,,
2017-08-09,86.0,82.0,-4.289370729285143,,
2017-08-08,84.0,86.25,-4.651162790697675,,
2017-08-07,87.19999694824219,88.75,2.6785714285714284,,
2017-08-04,88.0,87.0,1.7775264977105691,,
2017-08-03,86.05000305175781,87.0,-1.1363636363636365,,
2017-08-02,90.0,88.9000015258789,1.1040057112732213,,
2017-08-01,90.04000091552734,92.4000015258789,-1.2222205268012152,,
2017-07-31,91.8499984741211,92.0,2.621057959079365,,
2017-07-28,91.9000015258789,91.9000015258789,0.16331140813374043,,
2017-07-27,90.56999969482422,92.0,0.0,,
2017-07-26,91.0999984741211,92.6500015258789,1.5788895991985976,,
2017-07-25,93.5,93.0,1.701430381689989,,
2017-07-24,93.3000030517578,94.0,-0.53475935828877,,
2017-07-21,91.63999938964844,95.0,0.7502646573911484,,
2017-07-20,94.5,93.5,3.666521860246875,,
2017-07-19,93.5,94.3499984741211,-1.0582010582010581,,
2017-07-18,93.3000030517578,94.0,0.9090892771348595,,
2017-07-17,93.3499984741211,92.25,0.7502646573911484,,
2017-07-14,91.5,93.0,-1.1783593916458823,,
2017-07-13,91.62999725341795,92.5,1.639344262295082,,
2017-07-12,91.5999984741211,91.4499969482422,0.9494737233003604,,
2017-07-11,91.0999984741211,92.0,-0.16375712704981168,,
2017-07-10,93.3499984741211,91.6500015258789,0.9879270482475047,,
2017-07-07,92.0,93.0,-1.8211001350080025,,
2017-07-06,89.5,92.0,1.0869565217391304,,
2017-07-05,89.0,88.9800033569336,2.793296089385475,,
2017-07-03,89.80000305175781,90.9499969482422,-0.022468138276860953,,
2017-06-30,87.44999694824219,91.4000015258789,1.2806167677094287,,
2017-06-29,88.30000305175781,87.30999755859375,4.516872173219803,,
2017-06-28,88.55000305175781,88.0,-1.1211839852188479,,
2017-06-27,89.19999694824219,87.94999694824219,-0.6211214373830497,,
2017-06-26,89.55000305175781,91.0,-1.4013453394233921,,
2017-06-23,91.0,89.9000015258789,1.6192036837833754,,
2017-06-22,86.55000305175781,90.9499969482422,-1.208789532001202,,
2017-06-21,88.5999984741211,87.94999694824219,5.083759377631849,,
2017-06-20,84.94999694824219,87.0,-0.7336360463581308,,
2017-06-19,89.44999694824219,85.19999694824219,2.4131879051235585,,
2017-06-16,87.30000305175781,89.44999694824219,-4.751257847956269,,
2017-06-15,87.80000305175781,84.0999984741211,2.462764972882878,,
2017-06-14,88.0,88.55000305175781,-4.214128074068037,,
2017-06-13,86.0,87.8499984741211,0.6250034679066051,,
2017-06-12,82.30000305175781,86.0,2.1511610164198767,,
2017-06-09,85.5999984741211,88.69999694824219,4.495743391303751,,
2017-06-08,83.30000305175781,84.9000015258789,3.6214936090896037,,
2017-06-07,88.9000015258789,87.08000183105469,1.9207664051668127,,
2017-06-06,90.0,89.80000305175781,-2.04724371606947,,
2017-06-05,91.37000274658205,90.5,-0.22221883138020831,,
2017-06-02,91.37000274658205,92.0,-0.9521754628759606,,
2017-06-01,92.0,91.75,0.6895011869106257,,
2017-05-31,85.0,91.0,-0.2717391304347826,,
2017-05-30,90.05000305175781,90.0,7.0588235294117645,,
2017-05-26,92.0500030517578,90.25,-0.05552809557271461,,
2017-05-25,89.5999984741211,91.9499969482422,-1.9554622401758033,,
2017-05-24,80.25,89.0,2.6227661988184643,,
2017-05-23,74.6500015258789,78.55000305175781,10.903426791277258,,
2017-05-22,70.94999694824219,74.94999694824219,5.224382379318363,,
2017-05-19,75.0,74.75,5.6377733221299335,,
2017-05-18,70.5999984741211,73.5,-0.33333333333333337,,
2017-05-17,75.8499984741211,73.05000305175781,4.107650975292756,,
2017-05-16,74.19999694824219,76.1500015258789,-3.691490413567508,,
2017-05-15,69.5999984741211,73.44999694824219,2.6280386224233054,,
2017-05-12,70.05000305175781,70.1500015258789,5.531607124320001,,
2017-05-11,71.0999984741211,71.94999694824219,0.14275299038489395,,
2017-05-10,75.69999694824219,74.0,1.1954971763191744,,
2017-05-09,72.3499984741211,75.5,-2.2457027962689535,,
2017-05-08,71.5999984741211,74.1500015258789,4.3538377226167215,,
2017-05-05,70.27999877929688,71.69999694824219,3.5614568520968315,,
2017-05-04,69.1500015258789,69.6500015258789,2.0204869004118655,,
2017-05-03,71.05000305175781,70.55000305175781,0.7230657830323813,,
2017-05-02,77.25,71.75,-0.7037297375423965,,
2017-05-01,76.9000015258789,75.05000305175781,-7.119741100323624,Ocwen Financial: Calling Republican Lawmakers What Is Going On With The CFPB,"All current and prior owners of Home Loan Servicing Solutions (NASDAQ: HLSS ), (Altisource Asset Management (NYSE: AAMC ) and Altisource Residential Corporation ( NYSE: RESI ) RESI equity and debt instruments that were owned between the periods of 2013 and present. Basically, the Gibbs group created in my opinion a phony list of allegations found in this link in an effort to profit off their equity OCN, ASPS, HLSS, RESI, and AAMC short positions as well as to transfer servicing away from Ocwen to another servicer that would make their RMBS bonds slightly more money in their pro foreclosure agenda. Blue Mountain released a white paper spelling out that they thought all of the OCN, ASPS, HLSS, AAMC, and RESI ( all of the related companies) had an EOD on their bank debt."
2017-04-28,73.54000091552734,76.25,-2.4057196845419044,,
2017-04-27,74.1500015258789,73.80000305175781,3.685068059198872,,
2017-04-26,74.5,74.5,-0.4720141158715171,,
2017-04-25,74.5,74.8499984741211,0.0,,
2017-04-24,71.6500015258789,72.25,0.46979660955851515,,
2017-04-21,68.80000305175781,69.80000305175781,0.8374018999907255,,
2017-04-20,74.0,70.3499984741211,1.4534883076207226,,
2017-04-19,73.19999694824219,73.0,-4.932434494430955,,
2017-04-18,75.0,72.94999694824219,-0.2732198860385201,,
2017-04-17,72.7300033569336,73.5,-2.73333740234375,,
2017-04-13,72.5999984741211,72.0,1.0587056338874758,,
2017-04-12,70.0,71.13999938964844,-0.8264441966000433,,
2017-04-11,69.0,69.5999984741211,1.628570556640625,,
2017-04-10,66.69999694824219,69.0,0.8695630059725996,,
2017-04-07,64.94999694824219,67.0,3.448280595188883,,
2017-04-06,65.94999694824219,64.75,3.156278903894997,,
2017-04-05,67.4000015258789,64.0,-1.819555729750753,,
2017-04-04,71.8499984741211,67.0,-5.044512535468477,,
2017-04-03,75.19999694824219,72.80000305175781,-6.75017199320883,,
2017-03-31,73.01000213623047,75.25,-3.1914813748412993,,
2017-03-30,67.4000015258789,75.0,3.068069851018338,,
2017-03-29,67.9000015258789,68.5,11.275961872497877,,
2017-03-28,60.75,67.94999694824219,0.8836501629420653,,
2017-03-27,58.09000015258789,61.5,11.851846828382202,,
2017-03-24,54.0,57.75,5.870201133508165,,
2017-03-23,57.650001525878906,54.45000076293945,6.944444444444445,,
2017-03-22,59.54999923706055,57.95000076293945,-5.550738383767402,,
2017-03-21,60.45000076293945,60.0,-2.6868152722415912,,
2017-03-20,63.34999847412109,60.5,-0.7444181261538354,,
2017-03-17,73.44999694824219,63.09999847412109,-4.498813800738024,,
2017-03-16,74.9000015258789,73.5,-14.091217024031202,,
2017-03-15,74.94999694824219,74.19999694824219,-1.869160877647229,,
2017-03-14,72.30000305175781,74.55000305175781,-1.0006671521520187,,
2017-03-13,77.0,74.44999694824219,3.112033063662915,,
2017-03-10,75.9000015258789,75.94999694824219,-3.311692275010146,,
2017-03-09,74.1500015258789,75.4000015258789,0.06587012036651248,,
2017-03-08,77.94999694824219,76.5999984741211,1.6857720489240187,,
2017-03-07,80.4000015258789,77.4000015258789,-1.7318775201716503,,
2017-03-06,85.6500015258789,80.5999984741211,-3.7313432127664443,,
2017-03-03,79.05000305175781,85.9000015258789,-5.896092191232441,,
2017-03-02,74.44999694824219,79.0,8.665399379726871,,
2017-03-01,71.30000305175781,73.55000305175781,6.111488567180177,,
2017-02-28,69.5999984741211,70.30000305175781,3.155680089335605,,
2017-02-27,69.5,71.0999984741211,1.0057537255507223,,
2017-02-24,71.19999694824219,70.55000305175781,2.3021560778720773,,
2017-02-23,70.4000015258789,72.0,-0.9129128150902572,,
2017-02-22,73.80000305175781,73.5,2.2727250560256556,,
2017-02-21,76.8499984741211,75.0,-0.4065081834040207,,
2017-02-17,74.30000305175781,76.8499984741211,-2.4072849848449542,,
2017-02-16,78.0,74.6500015258789,3.43202599949685,,
2017-02-15,76.3499984741211,77.97000122070312,-4.294869838616787,,
2017-02-14,76.05000305175781,76.08000183105469,2.1218111053808766,,
2017-02-13,75.9000015258789,75.5,0.03944612504020355,,
2017-02-10,73.3499984741211,75.1500015258789,-0.5270112224471056,,
2017-02-09,78.25,73.30000305175781,2.453991941653385,,
2017-02-08,80.5,77.75,-6.325874694239217,,
2017-02-07,82.0,80.66000366210938,-3.4161490683229814,,
2017-02-06,76.30000305175781,80.25,-1.634141875476372,,
2017-02-03,77.30000305175781,76.3499984741211,5.176928951841224,,
2017-02-02,64.69999694824219,80.48999786376953,-1.2289838811527907,,
2017-02-01,62.54999923706055,65.0,24.404948470335803,,
2017-01-31,62.5,62.79999923706055,3.916867774297015,,
2017-01-30,61.58000183105469,62.25,0.479998779296875,,
2017-01-27,59.150001525878906,61.95000076293945,1.088012583668735,,
2017-01-26,62.25,59.650001525878906,4.733726398697573,,
2017-01-25,64.0999984741211,62.45000076293945,-4.176704376098143,,
2017-01-24,62.29999923706055,63.900001525878906,-2.5740994546946663,,
2017-01-23,70.6500015258789,63.0,2.568222003872132,,
2017-01-20,73.05000305175781,71.94999694824219,-10.828027403618288,,
2017-01-19,71.69999694824219,73.0,-1.5058262252723553,,
2017-01-18,70.44999694824219,70.30000305175781,1.813114514769423,,
2017-01-17,68.1500015258789,70.0,-0.21290830799406804,,
2017-01-13,63.59999847412109,69.16000366210938,2.714597846954685,,
2017-01-12,64.05000305175781,63.79999923706055,8.74214673173406,,
2017-01-11,60.84999847412109,64.1500015258789,-0.39032599966504516,,
2017-01-10,60.25,59.95000076293945,5.4231768849777024,,
2017-01-09,60.0,59.900001525878906,-0.49792404491377074,,
2017-01-06,59.79999923706055,59.0,-0.16666412353515625,,
2017-01-05,56.0,58.0,-1.3377913833897743,,
2017-01-04,53.5,55.95000076293945,3.571428571428571,,
2017-01-03,53.54999923706055,53.0,4.579440678391501,,
2016-12-30,49.09999847412109,53.5,-1.0270760875751925,"Friday Sector Leaders: REITs, Real Estate Stocks","Also showing relative strength are real estate shares, up on the day by about 0.5% as a group, led by Altisource Asset Management ( AAMC ), trading up by about 3.9% and Nam Tai Property ( NTP ), trading up by about 2.8% on Friday. Leading the group were shares of Kilroy Realty Corporation ( KRC ), up about 2.9% and shares of Cbl & Assoc Properties ( CBL ) up about 2.6% on the day. VIDEO: Friday Sector Leaders: REITs, Real Estate Stocks The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-12-29,51.5,49.09999847412109,8.961306848508361,,
2016-12-28,58.0,51.79999923706055,-4.660197137628958,,
2016-12-27,53.54999923706055,57.75,-10.689656487826642,,
2016-12-23,52.29999923706055,53.79999923706055,7.843138791368539,,
2016-12-22,51.54999923706055,52.650001525878906,2.8680688754906867,,
2016-12-21,45.45000076293945,51.5,2.1338551020337184,,
2016-12-20,47.70000076293945,45.25,13.311329231030063,,
2016-12-19,53.95000076293945,48.0,-5.136269861117031,,
2016-12-16,47.34999847412109,53.95000076293945,-11.028731564035049,,
2016-12-15,44.20000076293945,46.84999847412109,13.938759242886917,,
2016-12-14,41.04999923706055,43.79999923706055,5.99546983131183,,
2016-12-13,41.75,41.84999847412109,6.699147505750156,,
2016-12-12,42.04999923706055,42.0,0.2395173032840399,,
2016-12-09,42.09999847412109,42.5,-0.11890425200407687,,
2016-12-08,37.0,41.54999923706055,0.9501224236974609,,
2016-12-07,32.900001525878906,37.04999923706055,12.297295235298774,,
2016-12-06,29.299999237060547,33.0,12.613974220995955,,
2016-12-05,28.0,29.0,12.627989280830597,,
2016-12-02,27.700000762939453,28.0,3.571428571428571,,
2016-12-01,28.64999961853028,27.600000381469727,1.0830297068508516,,
2016-11-30,29.350000381469727,28.850000381469727,-3.6649188518014295,,
2016-11-29,29.700000762939453,28.89999961853028,-1.7035774906349832,,
2016-11-28,28.89999961853028,29.950000762939453,-2.693606477638337,,
2016-11-25,28.549999237060547,28.89999961853028,3.6332220009301537,,
2016-11-23,28.25,29.0,1.2259208084860496,,
2016-11-22,27.700000762939453,28.5,2.6548672566371683,,
2016-11-21,28.950000762939453,27.600000381469727,2.888083808758903,,
2016-11-18,28.850000381469727,28.200000762939453,-4.663213630024974,,
2016-11-17,29.950000762939453,29.0,-2.2530315768999656,,
2016-11-16,32.099998474121094,30.25,-3.171955722001173,,
2016-11-15,32.900001525878906,32.5,-5.763235395828931,,
2016-11-14,36.59999847412109,33.0,-1.2158100526660096,,
2016-11-11,36.5,36.59999847412109,-9.836061814774535,,
2016-11-10,37.20000076293945,36.59999847412109,0.2739684222495525,,
2016-11-09,34.150001525878906,36.5,-1.6129093454646364,,
2016-11-08,34.849998474121094,34.150001525878906,6.881400788050514,,
2016-11-07,36.70000076293945,35.099998474121094,-2.0085996524848952,,
2016-11-04,36.04999923706055,36.70000076293945,-4.359679170454079,,
2016-11-03,35.5,35.95000076293945,1.8030555884469588,,
2016-11-02,35.150001525878906,35.5,1.267607782928037,,
2016-11-01,34.70000076293945,35.04999923706055,0.9957281904053693,,
2016-10-31,32.54999923706055,34.150001525878906,1.0086411136189417,,
2016-10-28,32.04999923706055,32.880001068115234,4.915521739848891,,
2016-10-27,32.900001525878906,32.5,2.5897093629098347,,
2016-10-26,32.900001525878906,32.95000076293945,-1.2158100526660096,,
2016-10-25,37.95000076293945,32.849998474121094,0.15197335787725674,,
2016-10-24,38.0,37.54999923706055,-13.438740938837688,,
2016-10-21,36.45000076293945,38.54999923706055,-1.1842125340511924,,
2016-10-20,33.95000076293945,36.650001525878906,5.76131256561253,,
2016-10-19,37.84999847412109,34.25,7.952873938921473,,
2016-10-18,33.400001525878906,37.95000076293945,-9.511224885735434,,
2016-10-17,34.0,33.45000076293945,13.622751584412738,,
2016-10-14,39.7400016784668,35.0,-1.6176448148839613,,
2016-10-13,55.0,41.20000076293945,-11.927532657944443,,
2016-10-12,33.689998626708984,49.0,-25.090907703746453,,
2016-10-11,28.5,33.650001525878906,45.44375778381139,,
2016-10-10,25.030000686645508,28.040000915527344,18.070180792557565,,
2016-10-07,22.61000061035156,25.040000915527344,12.025569901353578,,
2016-10-06,20.770000457763672,22.25,10.747457937100876,,
2016-10-05,21.13999938964844,21.26000022888184,7.1256596515052815,,
2016-10-04,22.51000022888184,21.18000030517578,0.5676482625262462,,
2016-10-03,18.06999969482422,21.950000762939453,-5.9084847187143925,,
2016-09-30,16.530000686645508,18.5,21.472059400347312,,
2016-09-29,16.729999542236328,16.799999237060547,11.917720698862665,,
2016-09-28,16.260000228881836,16.780000686645508,0.41840822916640535,,
2016-09-27,15.4399995803833,16.229999542236328,3.198034750577806,,
2016-09-26,16.610000610351562,15.449999809265137,5.1165802028695095,,
2016-09-23,16.829999923706055,16.600000381469727,-6.983749298380511,,
2016-09-22,16.600000381469727,17.100000381469727,-1.366604535228548,,
2016-09-21,14.6899995803833,16.399999618530273,3.012048123553905,,
2016-09-20,14.789999961853027,14.770000457763672,11.64057240975329,,
2016-09-19,14.010000228881836,14.460000038146973,-0.13522315173048685,,
2016-09-16,13.9399995803833,13.899999618530272,3.2119900207956817,,
2016-09-15,13.90999984741211,13.81999969482422,-0.28694378089736833,,
2016-09-14,13.850000381469728,13.979999542236328,-0.6470176389299742,,
2016-09-13,13.779999732971191,13.710000038146973,0.9386220735454204,,
2016-09-12,13.729999542236328,13.789999961853027,-0.5079803786696133,,
2016-09-09,13.40999984741211,13.5,0.4370023424409118,,
2016-09-08,13.3100004196167,13.100000381469728,0.6711420851004637,,
2016-09-07,13.420000076293944,13.220000267028809,-1.5777613187559796,,
2016-09-06,13.739999771118164,13.15999984741211,-1.4903115359770305,,
2016-09-02,14.449999809265137,13.470000267028809,-4.2212513345540925,,
2016-09-01,14.0600004196167,14.449999809265137,-6.78200384202058,,
2016-08-31,13.5,14.130000114440918,2.773822034203535,,
2016-08-30,13.109999656677246,13.520000457763672,4.66666751437717,,
2016-08-29,12.720000267028809,13.149999618530272,3.12738986898144,,
2016-08-26,12.760000228881836,12.800000190734863,3.3804979754289275,,
2016-08-25,13.199999809265137,12.720000267028809,0.3134793192439665,,
2016-08-24,13.539999961853027,13.300000190734863,-3.6363602210010213,,
2016-08-23,13.710000038146973,13.59000015258789,-1.772524163916753,,
2016-08-22,14.25,13.539999961853027,-0.8752726858146754,,
2016-08-19,14.050000190734863,14.140000343322754,-4.9824564080489315,,
2016-08-18,13.720000267028809,14.0600004196167,0.6405704723565794,,
2016-08-17,13.90999984741211,13.619999885559082,2.4781351747125058,,
2016-08-16,13.520000457763672,13.710000038146973,-2.0848308054221905,,
2016-08-15,13.489999771118164,13.68000030517578,1.4053222925314044,,
2016-08-12,13.149999618530272,13.300000190734863,1.4084546870371561,,
2016-08-11,13.15999984741211,13.109999656677246,1.1406887951024645,,
2016-08-10,13.390000343322754,12.84000015258789,-0.3799406634848535,,
2016-08-09,13.510000228881836,13.279999732971191,-4.107544261633526,,
2016-08-08,14.5,13.600000381469728,-1.702446276936005,,
2016-08-05,12.899999618530272,13.109999656677246,-6.206893920898425,,
2016-08-04,12.869999885559082,12.770000457763672,1.6279073205964965,,
2016-08-03,12.75,12.649999618530272,-0.7769963378757724,,
2016-08-02,12.8100004196167,12.84000015258789,-0.7843167174096339,,
2016-08-01,12.960000038146973,12.550000190734863,0.23418994526534964,,
2016-07-29,12.989999771118164,12.859999656677246,-3.163579060226078,,
2016-07-28,13.31999969482422,13.079999923706056,-1.0007707215665926,,
2016-07-27,13.5,13.029999732971191,-1.8018001247509134,,
2016-07-26,14.06999969482422,13.40999984741211,-3.4814834594726562,,
2016-07-25,15.170000076293944,13.829999923706056,-4.690830573755436,,
2016-07-22,14.729999542236328,15.270000457763672,-8.8332244287981,,
2016-07-21,13.989999771118164,14.300000190734863,3.6659941093613915,,
2016-07-20,13.0600004196167,13.770000457763672,2.215871513141005,,
2016-07-19,13.510000228881836,12.9399995803833,5.436447284339449,,
2016-07-18,13.760000228881836,13.5,-4.219101693869561,,
2016-07-15,13.800000190734863,13.699999809265137,-1.8895365156760908,,
2016-07-14,13.970000267028809,13.529999732971191,-0.7246404354172798,,
2016-07-13,14.020000457763672,13.90999984741211,-3.1496100618987186,,
2016-07-12,14.470000267028809,13.84000015258789,-0.7845977657629026,,
2016-07-11,13.729999542236328,13.970000267028809,-4.353836232307677,,
2016-07-08,13.970000267028809,13.43000030517578,1.7480024238470542,,
2016-07-07,13.699999809265137,13.5,-3.8654255657210403,,
2016-07-06,13.68000030517578,13.710000038146973,-1.4598526426976983,,
2016-07-05,14.739999771118164,13.850000381469728,0.21929628875697388,,
2016-07-01,14.600000381469728,14.789999961853027,-6.037987811860876,,
2016-06-30,14.550000190734863,14.56999969482422,1.301366954924507,,
2016-06-29,14.40999984741211,14.550000190734863,0.13745363455110132,,
2016-06-28,13.720000267028809,14.0,0.9715499292520573,,
2016-06-27,14.850000381469728,13.5,2.040814340536656,,
2016-06-24,15.770000457763672,14.979999542236328,-9.090911426199686,,
2016-06-23,16.290000915527344,16.25,-5.009517391221261,,
2016-06-22,17.260000228881836,16.030000686645508,-0.24555502319963396,,
2016-06-21,17.6200008392334,17.0,-7.126300845454924,,
2016-06-20,18.65999984741211,17.610000610351562,-3.518733312729928,,
2016-06-17,16.979999542236328,17.950000762939453,-5.627005603679936,,
2016-06-16,16.25,16.559999465942383,5.712610405496939,,
2016-06-15,16.84000015258789,16.920000076293945,1.9076890211838942,,
2016-06-14,16.579999923706055,16.84000015258789,0.47505892506634384,,
2016-06-13,18.770000457763672,16.6299991607666,1.5681557905804815,,
2016-06-10,20.26000022888184,18.93000030517578,-11.401178715005946,,
2016-06-09,21.979999542236328,20.65999984741211,-6.564658976706545,,
2016-06-08,22.270000457763672,22.280000686645508,-6.005458245291287,,
2016-06-07,25.700000762939453,22.36000061035156,0.04490448440179399,,
2016-06-06,22.93000030517578,24.3700008392334,-12.996109157336381,,
2016-06-03,21.799999237060547,22.36000061035156,6.279984801101721,,
2016-06-02,19.76000022888184,21.31999969482422,2.5688137288509423,,
2016-06-01,18.729999542236328,19.5,7.894734047939103,,
2016-05-31,18.39999961853028,19.07999992370605,4.111054333062388,,
2016-05-27,17.040000915527344,18.07999992370605,3.6956539090954954,,
2016-05-26,16.200000762939453,16.969999313354492,6.103280236511197,,
2016-05-25,14.670000076293944,16.06999969482422,4.753077247851466,,
2016-05-24,14.100000381469728,14.020000457763672,9.543282966934754,,
2016-05-23,13.06999969482422,13.8100004196167,-0.5673753300829173,,
2016-05-20,12.699999809265137,13.31999969482422,5.661826641706215,,
2016-05-19,12.65999984741211,12.5600004196167,4.881888935988567,,
2016-05-18,12.789999961853027,12.539999961853027,-0.7898849052186324,,
2016-05-17,13.229999542236328,12.579999923706056,-1.9546520777610679,,
2016-05-16,13.0,13.100000381469728,-4.9130736282731515,,
2016-05-13,12.210000038146973,12.510000228881836,0.7692337036132949,,
2016-05-12,13.0,12.199999809265137,2.457004011446279,,
2016-05-11,13.56999969482422,12.829999923706056,-6.15384762103741,,
2016-05-10,17.200000762939453,13.65999984741211,-5.453204036551378,,
2016-05-09,11.399999618530272,17.510000228881836,-20.581399758742588,"Financial Sector Update for 05/09/2016: AAMC,CRD-B,LC","In company news, Altisource Asset Management Corp. ( AAMC ) soared on Monday after paring a huge year-ago Q1 net loss. AAMC shares were up almost 48% at $18.70 apiece after earlier reaching a session high of $19.52 a share. Financial stocks were little changed in late trade, with the NYSE Financial Sector Index dropping less than 0.1% while financial companies in the S&P 500 Index were climbing less than 0.1%."
2016-05-06,12.449999809265137,12.649999618530272,53.596498375491066,,
2016-05-05,13.9399995803833,12.829999923706056,1.6064241954148266,,
2016-05-04,15.0,13.850000381469728,-7.962695050861137,,
2016-05-03,15.489999771118164,15.279999732971191,-7.666664123535144,,
2016-05-02,16.75,15.359999656677246,-1.3557136297608452,,
2016-04-29,15.140000343322754,16.75,-8.29850951237465,,
2016-04-28,15.380000114440918,15.039999961853027,10.63407939344803,,
2016-04-27,15.06999969482422,15.210000038146973,-2.2106641746292994,,
2016-04-26,15.979999542236328,15.239999771118164,0.9290003062895559,,
2016-04-25,16.489999771118164,15.529999732971191,-4.630787185958858,,
2016-04-22,16.59000015258789,16.010000228881836,-5.8217104394894506,,
2016-04-21,18.350000381469727,16.649999618530273,-3.496081485060022,,
2016-04-20,20.5,18.280000686645508,-9.264309142228438,,
2016-04-19,22.0,20.39999961853028,-10.829264943192644,,
2016-04-18,19.520000457763672,21.86000061035156,-7.272729006680543,,
2016-04-15,19.700000762939453,19.88999938964844,11.987705418609256,,
2016-04-14,19.76000022888184,19.86000061035156,0.9644599967042746,,
2016-04-13,20.01000022888184,19.3700008392334,0.5060747991467922,,
2016-04-12,20.549999237060547,20.229999542236328,-3.198397712783056,,
2016-04-11,18.420000076293945,20.1200008392334,-1.557176188343213,,
2016-04-08,16.68000030517578,18.020000457763672,9.22910290932794,,
2016-04-07,16.5,16.139999389648438,8.033573909300772,,
2016-04-06,14.449999809265137,16.59000015258789,-2.1818218809185606,,
2016-04-05,14.260000228881836,14.149999618530272,14.809691152733551,,
2016-04-04,13.130000114440918,14.279999732971191,-0.7713927670826533,,
2016-04-01,11.800000190734863,12.760000228881836,8.758565182839993,,
2016-03-31,11.899999618530272,11.800000190734863,8.135593412114913,,
2016-03-30,12.0,11.859999656677246,-0.840331352949732,,
2016-03-29,12.100000381469728,11.770000457763672,-1.1666695276896157,,
2016-03-28,12.899999618530272,12.029999732971191,-2.727272010763135,,
2016-03-24,13.25,12.899999618530272,-6.744185358807021,,
2016-03-23,14.0,13.640000343322754,-2.641512312979082,,
2016-03-22,13.949999809265137,13.979999542236328,-2.571426119123186,,
2016-03-21,14.350000381469728,14.09000015258789,0.21505185219620257,,
2016-03-18,13.9399995803833,14.25,-1.811848236726029,,
2016-03-17,13.40999984741211,13.75,2.223819432914038,,
2016-03-16,13.0,13.369999885559082,2.5354224940838055,,
2016-03-15,13.300000190734863,13.329999923706056,2.8461529658390923,,
2016-03-14,13.0,13.399999618530272,0.22556189880427072,,
2016-03-11,13.18000030517578,13.149999618530272,3.0769201425405512,,
2016-03-10,13.300000190734863,13.029999732971191,-0.2276228069109115,,
2016-03-09,13.029999732971191,13.199999809265137,-2.030078600688754,,
2016-03-08,13.800000190734863,13.31999969482422,1.3046821164836717,,
2016-03-07,15.75,14.210000038146973,-3.478264415046231,,
2016-03-04,16.459999084472656,15.75,-9.777777535574776,,
2016-03-03,17.020000457763672,16.889999389648438,-4.313481919585436,,
2016-03-02,17.0,17.139999389648438,-0.763813540650843,,
2016-03-01,17.030000686645508,17.299999237060547,0.8235258214613971,,
2016-02-29,17.3700008392334,17.0,1.5854288874266753,,
2016-02-26,17.25,18.010000228881836,-2.1301141125893457,,
2016-02-25,17.469999313354492,17.639999389648438,4.405798428300498,,
2016-02-24,17.8799991607666,17.950000762939453,0.9730972122248059,,
2016-02-23,19.11000061035156,18.36000061035156,0.3915078605062432,,
2016-02-22,18.709999084472656,19.299999237060547,-3.92464665644091,,
2016-02-19,18.14999961853028,18.950000762939453,3.1533948768470497,,
2016-02-18,17.889999389648438,17.600000381469727,4.407719896547048,,
2016-02-17,16.809999465942383,18.43000030517578,-1.6210118394219228,,
2016-02-16,15.550000190734863,16.950000762939453,9.637126060090448,,
2016-02-12,14.949999809265137,15.729999542236328,9.003219003423231,,
2016-02-11,14.800000190734863,15.050000190734863,5.21738958476637,,
2016-02-10,14.529999732971191,15.1899995803833,1.6891891674197794,,
2016-02-09,15.220000267028809,14.6899995803833,4.54232525493067,,
2016-02-08,15.670000076293944,15.0,-3.4822646343420374,,
2016-02-05,17.459999084472656,16.030000686645508,-4.275686490311766,,
2016-02-04,15.59000015258789,16.989999771118164,-8.19014016500642,,
2016-02-03,15.18000030517578,15.68000030517578,8.980112923846752,,
2016-02-02,15.479999542236328,14.970000267028809,3.293807575415659,,
2016-02-01,14.949999809265137,15.25,-3.2945690587135648,,
2016-01-29,15.760000228881836,15.449999809265137,2.0066902646309113,,
2016-01-28,16.200000762939453,15.649999618530272,-1.9670077101178671,,
2016-01-27,16.959999084472656,16.350000381469727,-3.395068632758416,,
2016-01-26,16.68000030517578,16.950000762939453,-3.596690659974152,,
2016-01-25,17.309999465942383,16.649999618530273,1.6187077507420136,,
2016-01-22,15.9399995803833,17.3799991607666,-3.8128241928063975,,
2016-01-21,16.399999618530273,15.4399995803833,9.033874644234299,,
2016-01-20,17.200000762939453,16.3799991607666,-5.853658905347007,,
2016-01-19,17.399999618530273,17.010000228881836,-4.767450963953996,,
2016-01-15,16.5,17.06999969482422,-2.241375851716137,,
2016-01-14,14.880000114440918,16.979999542236328,3.454543604995265,,
2016-01-13,16.469999313354492,15.039999961853027,14.112899271804292,,
2016-01-12,16.649999618530273,16.469999313354492,-8.68244936927209,,
2016-01-11,15.5,16.81999969482422,-1.0810829387374499,,
2016-01-08,15.960000038146973,15.6899995803833,8.516127063382056,,
2016-01-07,19.43000030517578,15.479999542236328,-1.691732187458191,,
2016-01-06,19.700000762939453,19.96999931335449,-20.329391152336978,,
2016-01-05,20.0,19.920000076293945,1.3705509642566571,,
2016-01-04,16.440000534057617,20.01000022888184,-0.39999961853027344,,
2015-12-31,17.260000228881836,17.15999984741211,21.715325905425,,
2015-12-30,19.32999992370605,17.549999237060547,-0.5793764782366109,,
2015-12-29,18.18000030517578,19.440000534057617,-9.208487809989773,,
2015-12-28,20.01000022888184,18.010000228881836,6.930694211941891,,
2015-12-24,19.25,20.299999237060547,-9.99500238442408,,
2015-12-23,16.93000030517578,19.059999465942383,5.454541491223621,,
2015-12-22,15.510000228881836,16.559999465942383,12.581211591091499,,
2015-12-21,15.09000015258789,15.350000381469728,6.769820899843046,,
2015-12-18,13.460000038146973,14.59000015258789,1.7229968605218897,,
2015-12-17,14.390000343322754,13.960000038146973,8.395245997313417,,
2015-12-16,13.890000343322754,14.270000457763672,-2.9881882899002843,,
2015-12-15,11.199999809265137,13.600000381469728,2.735781893796661,,
2015-12-14,12.220000267028809,11.34000015258789,21.428576902467487,,
2015-12-11,12.25,12.399999618530272,-7.201310108112483,,
2015-12-10,12.75,12.5,1.2244866818797686,,
2015-12-09,12.800000190734863,12.630000114440918,-1.9607843137254901,,
2015-12-08,14.199999809265137,13.010000228881836,-1.3281255762558346,,
2015-12-07,14.699999809265137,13.880000114440918,-8.380278847657847,,
2015-12-04,15.699999809265137,14.649999618530272,-5.578229288869705,,
2015-12-03,15.140000343322754,16.049999237060547,-6.687899385293126,,
2015-12-02,16.610000610351562,14.920000076293944,6.010560588521604,,
2015-12-01,17.6299991607666,16.5,-10.174596459703857,,
2015-11-30,16.799999237060547,16.959999084472656,-6.409524756423562,,
2015-11-27,14.460000038146973,16.610000610351562,0.9523800873701953,,
2015-11-25,14.1899995803833,14.609999656677246,14.86860696080682,,
2015-11-24,13.020000457763672,14.119999885559082,2.959831491993605,,
2015-11-23,12.0,13.350000381469728,8.44853601475485,,
2015-11-20,13.4399995803833,12.0,11.250003178914403,,
2015-11-19,12.949999809265137,13.149999618530272,-10.714282926653432,,
2015-11-18,12.5600004196167,13.210000038146973,1.5444000942922345,,
2015-11-17,15.359999656677246,12.59000015258789,5.175156025592791,,
2015-11-16,17.5,15.579999923706056,-18.03385134116973,,
2015-11-13,19.3799991607666,17.5,-10.971429007393962,,
2015-11-12,20.530000686645508,19.170000076293945,-9.700718483892008,,
2015-11-11,21.520000457763672,20.75,-6.624454772844819,,
2015-11-10,23.90999984741211,21.020000457763672,-3.578068965541691,,
2015-11-09,26.770000457763672,23.850000381469727,-12.086990414436308,,
2015-11-06,26.5,26.0,-10.907732634898423,,
2015-11-05,27.979999542236328,26.61000061035156,-1.8867924528301887,,
2015-11-04,34.15999984741211,27.5,-4.896350801638614,,
2015-11-03,26.14999961853028,33.79999923706055,-19.496486759840124,,
2015-11-02,24.14999961853028,26.64999961853028,29.254301071229698,,
2015-10-30,23.3700008392334,24.600000381469727,10.351967037224098,,
2015-10-29,25.0,23.770000457763672,5.263155746966912,,
2015-10-28,24.850000381469727,25.5,-4.9199981689453125,,
2015-10-27,25.299999237060547,25.209999084472656,2.615692589747276,,
2015-10-26,26.51000022888184,25.200000762939453,-0.3557318391379809,,
2015-10-23,28.739999771118164,26.700000762939453,-4.941529440332413,,
2015-10-22,27.75,27.549999237060547,-7.098117691109997,,
2015-10-21,27.950000762939453,26.729999542236328,-0.7207234700520833,,
2015-10-20,29.0,28.39999961853028,-4.3649416364982585,,
2015-10-19,31.450000762939453,29.36000061035156,-2.0689668326542052,,
2015-10-16,33.13999938964844,29.799999237060547,-6.645469322375157,,
2015-10-15,31.450000762939453,33.349998474121094,-10.078455685280332,,
2015-10-14,31.600000381469727,29.61000061035156,6.041328028902911,,
2015-10-13,37.5,31.600000381469727,-6.297467554098846,,
2015-10-12,33.0,38.0,-15.733332316080729,,
2015-10-09,29.75,32.34000015258789,15.151515151515152,,
2015-10-08,28.049999237060547,29.39999961853028,8.70588286584165,,
2015-10-07,26.049999237060547,28.0,4.812835715467936,,
2015-10-06,24.799999237060547,25.5,7.485607754510972,,
2015-10-05,23.459999084472656,24.93000030517578,2.82258380836314,,
2015-10-02,23.34000015258789,22.979999542236328,6.265990102600076,,
2015-10-01,23.26000022888184,23.299999237060547,-1.5424190574036754,,
2015-09-30,24.0,23.950000762939453,0.17196477981561148,,
2015-09-29,24.64999961853028,23.549999237060547,-0.2083301544189453,,
2015-09-28,24.040000915527344,24.049999237060547,-4.46247626163379,,
2015-09-25,24.15999984741211,24.6299991607666,0.04159035421144784,,
2015-09-24,23.3799991607666,24.39999961853028,1.9453614086211843,,
2015-09-23,25.11000061035156,23.799999237060547,4.36270527962771,,
2015-09-22,24.71999931335449,25.059999465942383,-5.217050344279825,,
2015-09-21,25.3700008392334,24.64999961853028,1.3754051862138033,,
2015-09-18,26.709999084472656,25.84000015258789,-2.838002352722327,,
2015-09-17,26.63999938964844,27.209999084472656,-3.257203151274246,,
2015-09-16,26.549999237060547,26.63999938964844,2.139638543106353,,
2015-09-15,25.549999237060547,27.61000061035156,0.33898363530747294,,
2015-09-14,28.549999237060547,26.030000686645508,8.062627924868812,,
2015-09-11,24.51000022888184,28.799999237060547,-8.826615123491308,,
2015-09-10,27.6299991607666,25.0,17.503055765472833,,
2015-09-09,30.959999084472656,27.21999931335449,-9.518636412052759,,
2015-09-08,32.599998474121094,30.25,-12.08010297711503,,
2015-09-04,35.0,32.599998474121094,-7.208584613850816,,
2015-09-03,38.16999816894531,35.56999969482422,-6.857147216796874,,
2015-09-02,39.81999969482422,39.0,-6.8116285010367745,,
2015-09-01,38.45000076293945,39.52999877929688,-2.059265949544449,,
2015-08-31,36.0,38.4900016784668,2.808837438043433,,
2015-08-28,37.09000015258789,35.70000076293945,6.916671329074436,,
2015-08-27,33.9900016784668,37.79999923706055,-3.747639212537055,,
2015-08-26,32.349998474121094,33.400001525878906,11.209171434102764,,
2015-08-25,34.5,30.020000457763672,3.245759200260178,,
2015-08-24,30.350000381469727,32.79999923706055,-12.98550591952559,,
2015-08-21,36.5,34.400001525878906,8.072483771982665,,
2015-08-20,41.54999923706055,37.70000076293945,-5.753420477044092,,
2015-08-19,60.0,43.0099983215332,-9.265941142754789,,
2015-08-18,79.69999694824219,60.0099983215332,-28.316669464111328,,
2015-08-17,91.2300033569336,79.75,-24.705143513990127,,
2015-08-14,97.33000183105467,93.0,-12.583583179339103,,
2015-08-13,99.0,96.87999725341795,-4.448784290141786,,
2015-08-12,100.0,100.01000213623048,-2.14141691573944,,
2015-08-11,112.9499969482422,105.47000122070312,0.01000213623048296,,
2015-08-10,130.49000549316406,113.9800033569336,-6.622395688037674,,
2015-08-07,132.75,132.86000061035156,-12.652311626345492,,
2015-08-06,131.5399932861328,130.1199951171875,0.08286298331567797,,
2015-08-05,129.6999969482422,133.75,-1.0795182008687325,,
2015-08-04,129.99000549316406,130.0500030517578,3.12259302008619,,
2015-08-03,134.0,130.4499969482422,0.046155516623087735,,
2015-07-31,133.41000366210938,132.57000732421875,-2.6492560087744867,,
2015-07-30,137.00999450683594,132.0,-0.6296351958868867,,
2015-07-29,136.5399932861328,137.0,-3.6566635338314466,,
2015-07-28,136.00999450683594,135.0,0.33690254613034787,,
2015-07-27,137.00999450683594,133.10000610351562,-0.742588447634394,,
2015-07-24,138.47999572753906,138.02000427246094,-2.85379794181747,,
2015-07-23,136.11000061035156,139.1300048828125,-0.33217177156992644,,
2015-07-22,135.97999572753906,133.9499969482422,2.218796751831957,,
2015-07-21,137.00999450683594,135.27000427246094,-1.4928657472267841,,
2015-07-20,142.8000030517578,137.25,-1.269973216653319,,
2015-07-17,147.5,146.61000061035156,-3.8865566758750107,,
2015-07-16,148.1999969482422,147.10000610351562,-0.6033894167108051,,
2015-07-15,148.05999755859375,147.0500030517578,-0.7422340535612336,,
2015-07-14,143.8000030517578,146.47000122070312,-0.6821521839052029,,
2015-07-13,137.99000549316406,144.74000549316406,1.8567441670945601,,
2015-07-10,134.0,137.99000549316406,4.891658621127013,,
2015-07-09,132.9499969482422,131.00999450683594,2.9776160396746736,,
2015-07-08,140.5,133.6300048828125,-1.459197055989026,,
2015-07-07,141.0500030517578,140.75,-4.889676239991103,,
2015-07-06,139.97999572753906,140.0500030517578,-0.21269269426937013,,
2015-07-02,145.3699951171875,140.5,0.050012377736469,,
2015-07-01,145.11000061035156,143.85000610351562,-3.3500689831224375,,
2015-06-30,145.30999755859375,144.2899932861328,-0.8683030125671811,,
2015-06-29,142.82000732421875,146.0,-0.7019505124206188,,
2015-06-26,141.4499969482422,146.0,2.2265736680451784,,
2015-06-25,148.0,140.5,3.2166865676375367,,
2015-06-24,155.0,145.27000427246094,-5.0675675675675675,,
2015-06-23,157.6999969482422,155.02999877929688,-6.277416598412298,,
2015-06-22,154.75999450683594,157.8800048828125,-1.6930870137059149,,
2015-06-19,151.14999389648438,158.69000244140625,2.0160315887312517,,
2015-06-18,150.4499969482422,153.27000427246094,4.988427951962524,,
2015-06-17,153.0,151.35000610351562,1.874381775620035,,
2015-06-16,157.0,152.80999755859375,-1.0784273833231208,,
2015-06-15,161.60000610351562,157.02000427246094,-2.6687913639530256,,
2015-06-12,165.58999633789062,165.13999938964844,-2.8341594418758187,,
2015-06-11,163.0800018310547,167.0,-0.2717537038432909,,
2015-06-10,160.50999450683594,162.88999938964844,2.403727081758496,,
2015-06-09,162.11000061035156,161.0,1.4827767517686496,,
2015-06-08,167.0,162.0,-0.6847206256075254,,
2015-06-05,163.0,171.2899932861328,-2.9940119760479043,,
2015-06-04,158.32000732421875,162.66000366210938,5.085885451615223,,
2015-06-03,163.58999633789062,163.83999633789062,2.7412810365798417,,
2015-06-02,162.7899932861328,168.1999969482422,0.1528210805039887,,
2015-06-01,162.3300018310547,167.0,3.3233023436522395,,
2015-05-29,173.0800018310547,170.38999938964844,2.876854627159817,,
2015-05-28,171.50999450683594,173.05999755859375,-1.5541959862191308,,
2015-05-27,170.0,173.35000610351562,0.9037391996977957,,
2015-05-26,174.7899932861328,169.00999450683594,1.9705918255974266,,
2015-05-22,185.0,188.2400054931641,-3.306824761892956,,
2015-05-21,179.8800048828125,185.0,1.7513543206292381,,
2015-05-20,177.52000427246094,182.0,2.846339214034964,,
2015-05-19,169.0500030517578,183.8500061035156,2.52365683850654,,
2015-05-18,175.7100067138672,173.99000549316406,8.754807917528689,,
2015-05-15,183.27999877929688,177.02000427246094,-0.978886321200841,,
2015-05-14,178.75,182.6000061035156,-3.4155360915154374,,
2015-05-13,189.25,181.8500061035156,2.1538495684003336,,
2015-05-12,194.63999938964844,192.0,-3.910168505407875,,
2015-05-11,197.27999877929688,197.8500061035156,-1.3563498756303638,,
2015-05-08,232.6499938964844,204.6499938964844,0.28893315477784753,,
2015-05-07,216.83999633789065,227.3500061035156,-12.035246393541001,,
2015-05-06,215.0,216.57000732421875,4.846896302860905,,
2015-05-05,217.009994506836,220.0,0.730235964752907,,
2015-05-04,218.32000732421875,216.5,1.3778192566471024,,
2015-05-01,230.4100036621093,225.009994506836,-0.8336420223346395,,
2015-04-30,236.82000732421875,224.0,-2.343652215375283,,
2015-04-29,215.69000244140625,231.5500030517578,-5.413397064322991,,
2015-04-28,211.88999938964844,216.7899932861328,7.353145918137789,Tuesday's ETF with Unusual Volume: VFH,"Flagstar Bancorp ( FBC ) is the component faring the best Tuesday, up by about 8.6% on the day, while Altisource Asset Management ( AAMC ) is lagging other components of the Vanguard Financials ETF, trading lower by about 3.4%. The Vanguard Financials ETF ( VFH ) is seeing unusually high volume in afternoon trading Tuesday, with over 997,000 shares traded versus three month average volume of about 276,000. Components of that ETF with the highest volume on Tuesday were Bank of America ( BAC ), trading up about 0.2% with over 22.0 million shares changing hands so far this session, and Huntington Bancshares ( HBAN ), up about 0.1% on volume of over 6.9 million shares."
2015-04-27,215.7899932861328,215.8500061035156,2.312517773655606,,
2015-04-24,222.0500030517578,217.9900054931641,0.027810750845711548,,
2015-04-23,213.7700042724609,221.27999877929688,-1.8284158985791024,,
2015-04-22,226.9900054931641,223.8300018310547,3.5131189393924935,,
2015-04-21,225.009994506836,227.3999938964844,-1.3921333916195566,,
2015-04-20,225.0200042724609,231.9499969482422,1.0621747691193328,,
2015-04-17,233.2700042724609,222.0399932861328,3.0797229331620835,,
2015-04-16,231.1100006103516,232.97999572753903,-4.814168466002757,,
2015-04-15,228.6499938964844,236.3099975585937,0.8091363905710988,,
2015-04-14,226.009994506836,228.0,3.3501000947225767,,
2015-04-13,240.0200042724609,233.75,0.8804944655240966,,
2015-04-10,247.0,239.0,-2.6122840433514267,,
2015-04-09,245.57000732421875,247.0,-3.2388663967611335,,
2015-04-08,255.8500061035156,255.0399932861328,0.5823156872301891,,
2015-04-07,237.0,259.95001220703125,-0.31659675515311775,,
2015-04-06,212.0,232.3300018310547,9.683549454443567,,
2015-04-02,205.4199981689453,212.0,9.589623505214476,,
2015-04-01,194.97999572753903,202.97000122070312,3.203194377230517,,
2015-03-31,188.9499969482422,185.1300048828125,4.097859097468213,,
2015-03-30,191.0,187.0500030517578,-2.021694695489237,,
2015-03-27,191.72999572753903,191.0,-2.068061229446171,,
2015-03-26,195.0,192.0800018310547,-0.3807415343483375,,
2015-03-25,198.97999572753903,193.5500030517578,-1.4974349584334936,,
2015-03-24,196.0,199.0,-2.728913856856469,,
2015-03-23,200.0,202.5,1.530612244897959,,
2015-03-20,200.0500030517578,208.0,1.25,,
2015-03-19,210.8999938964844,204.22000122070312,3.9740049122545273,,
2015-03-18,201.4499969482422,212.0,-3.167374523045271,,
2015-03-17,222.0,210.07000732421875,5.237033115700859,,
2015-03-16,231.8000030517578,226.0,-5.373870574676238,,
2015-03-13,253.0,236.42999267578125,-2.5021583155297673,,
2015-03-12,208.22000122070312,254.0399932861328,-6.549410009572629,,
2015-03-11,204.32000732421875,203.0,22.005567090964863,,
2015-03-10,204.5,202.0,-0.6460489804721562,,
2015-03-09,195.0,206.5,-1.2224938875305624,,
2015-03-06,194.7400054931641,195.25,5.897435897435897,,
2015-03-05,204.97999572753903,203.3600006103516,0.2618848169098009,,
2015-03-04,200.1499938964844,203.6499938964844,-0.7903186413081758,,
2015-03-03,194.1199951171875,203.0,1.7486885369630163,,
2015-03-02,184.5500030517578,193.0,4.574492636604368,,
2015-02-27,191.9900054931641,177.0500030517578,4.578703228670417,,
2015-02-26,195.0399932861328,188.3000030517578,-7.7816563435320205,,
2015-02-25,209.3300018310547,208.0,-3.455696506555514,,
2015-02-24,215.0,211.9900054931641,-0.6353613048396668,,
2015-02-23,205.1100006103516,215.0,-1.3999974450399577,,
2015-02-20,202.5800018310547,203.0,4.821802623089298,"Financial Sector Update for 02/20/2015: AAMC,RESI,BAC, CCS, WSFS SBCF","Ellison joins AAMC from Bank of America ( BAC ), where most recently he led a team evaluating and selling the bank's legacy mortgage loan portfolio as well as taking part in a special initiatives team working to resolve BAC's warranty and representative litigation. Former AAMC Chief Executive Ashish Pandey became AAMC's executive board chaiman with Ellison's appointment, also retaining his role as CEO of Altisource Residential Corp. ( RESI ), AAMC's one-time corporate parent prior to a December 2012 spin-off. In company news, Altisource Asset Management Corp ( AAMC ) said late Thursday it hired George Ellison as its new chief executive officer."
2015-02-19,190.0399932861328,199.5,0.2073245952952344,,
2015-02-18,187.0,195.8500061035156,4.9779030983356085,,
2015-02-17,179.0,187.25,4.7326235847676985,,
2015-02-13,180.0500030517578,173.52999877929688,4.608938547486034,,
2015-02-12,179.89999389648438,181.75,-3.6212186403499667,,
2015-02-11,171.35000610351562,173.6300048828125,1.028352510439845,,
2015-02-10,180.0,177.0,1.3306091030539484,,
2015-02-09,197.0,183.509994506836,-1.6666666666666667,,
2015-02-06,185.0,195.2899932861328,-6.847718524448735,,
2015-02-05,184.9900054931641,185.0,5.562158533044763,,
2015-02-04,165.6300048828125,170.39999389648438,0.005402728006448113,,
2015-02-03,171.5399932861328,168.4499969482422,2.879906341273591,,
2015-02-02,160.0,156.3300018310547,-1.8013270717204921,,
2015-01-30,150.0,160.0,-2.2937488555908203,,
2015-01-29,200.0,172.00999450683594,6.666666666666667,,
2015-01-28,214.6000061035156,190.75,-13.995002746582031,,
2015-01-27,230.0500030517578,220.3999938964844,-11.113702434850435,,
2015-01-26,250.0,239.67999267578125,-4.194744197896099,,
2015-01-23,236.009994506836,223.8099975585937,-4.1280029296875,,
2015-01-22,264.92999267578125,240.1100006103516,-5.169271315706475,,
2015-01-21,278.5,269.989990234375,-9.368509701279509,,
2015-01-20,287.239990234375,269.67999267578125,-3.0556588027378813,,
2015-01-16,221.77999877929688,300.010009765625,-6.1133540438660985,,
2015-01-15,197.0,231.3500061035156,35.2736998002143,,
2015-01-14,207.88999938964844,205.32000732421875,17.43655132158152,,
2015-01-13,308.0,214.27999877929688,-1.2362268858410783,,
2015-01-12,304.0,321.8099975585937,-30.42857182490361,,
2015-01-09,324.6499938964844,312.260009765625,5.858551828484767,,
2015-01-08,330.0,342.8500061035156,-3.8164128642521886,,
2015-01-07,326.260009765625,330.010009765625,3.8939412434895835,,
2015-01-06,337.5,328.0,1.149390022606167,,
2015-01-05,330.0199890136719,340.8699951171875,-2.814814814814815,,
2015-01-02,308.0,327.17999267578125,3.2876814934583063,,
2014-12-31,340.0,310.1199951171875,6.227270349279626,,
2014-12-30,366.0,340.0,-8.78823673023897,,
2014-12-29,335.0,334.04998779296875,-7.103825136612022,,
2014-12-26,334.010009765625,336.0,-0.28358573344216415,,
2014-12-24,331.010009765625,335.989990234375,0.5957876040216211,,
2014-12-23,340.5,339.989990234375,1.5044803244095626,,
2014-12-22,435.0,356.5,-0.14978260370778268,,
2014-12-19,451.9299926757813,465.2999877929688,-18.04597701149425,,
2014-12-18,451.5899963378906,465.739990234375,2.9584217320976207,,
2014-12-17,433.0,471.75,3.133371866345995,,
2014-12-16,431.0,436.6499938964844,8.94919168591224,,
2014-12-15,451.0,442.0,1.310903456260876,,
2014-12-12,446.8500061035156,451.0,-1.9955654101995564,,
2014-12-11,452.2000122070313,448.1099853515625,0.9287219066352665,,
2014-12-10,444.8699951171875,440.9200134277344,-0.9044729644094448,,
2014-12-09,445.0,451.0,-0.8878957297204596,,
2014-12-08,485.0700073242188,456.0499877929688,1.348314606741573,,
2014-12-05,495.5400085449219,495.010009765625,-5.98264561672912,,
2014-12-04,490.1000061035156,499.989990234375,-0.10695378176489444,,
2014-12-03,503.010009765625,490.0499877929688,2.0179522562116596,,
2014-12-02,484.989990234375,506.0,-2.57649385122472,,
2014-12-01,502.510009765625,494.0,4.332050184267052,,
2014-11-28,537.8200073242188,495.0,-1.6935005473013645,,
2014-11-26,543.0499877929688,554.5,-7.961772849853313,,
2014-11-25,535.989990234375,549.0,2.1084637628969856,,
2014-11-24,513.0499877929688,534.989990234375,2.427285957324697,,
2014-11-21,493.0,505.0,4.2763868947327035,,
2014-11-20,469.7300109863281,480.0,2.434077079107505,,
2014-11-19,493.0,474.0,2.1863599883914575,,
2014-11-18,491.0499877929688,491.0199890136719,-3.8539553752535496,,
2014-11-17,480.0,490.5,-0.006109109060721452,,
2014-11-14,475.0,481.0,2.1875,,
2014-11-13,520.0499877929688,491.8399963378906,1.263157894736842,,
2014-11-12,580.0499877929688,526.0,-5.424476899768429,,
2014-11-11,535.3499755859375,582.4199829101562,-9.31816031901379,,
2014-11-10,523.4299926757812,536.989990234375,8.79238058668087,,
2014-11-07,512.0,523.989990234375,2.5906038531103,,
2014-11-06,500.0,512.0,2.341794967651367,,
2014-11-05,507.5,501.2200012207031,2.4,,
2014-11-04,500.0,510.0,-1.2374381831126846,,
2014-11-03,541.0999755859375,538.010009765625,2.0,,
2014-10-31,572.5,540.0,-0.5710526630437357,,
2014-10-30,537.6500244140625,574.989990234375,-5.676855895196507,,
2014-10-29,574.0,544.5,6.945031921277424,,
2014-10-28,566.5900268554688,569.010009765625,-5.139372822299651,,
2014-10-27,550.0,550.0,0.42711357338691075,,
2014-10-24,550.0499877929688,553.0,0.0,,
2014-10-23,575.0,564.989990234375,0.5363171116261517,Relative Strength Alert For Altisource Asset Management,"In trading on Thursday, shares of Altisource Asset Management Corp (Symbol: AAMC) entered into oversold territory, hitting an RSI reading of 29.8, after changing hands as low as $550.00 per share. The chart below shows the one year performance of AAMC shares: Looking at the chart above, AAMC's low point in its 52 week range is $485.01 per share, with $1209.00 as the 52 week high point - that compares with a last trade of $564.99. A bullish investor could look at AAMC's 29.8 RSI reading today as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side."
2014-10-22,601.0999755859375,575.010009765625,-1.7408712635869565,,
2014-10-21,698.4500122070312,635.0,-4.340370467471845,,
2014-10-20,690.989990234375,690.989990234375,-9.084402762988814,,
2014-10-17,667.0900268554688,665.010009765625,0.0,,
2014-10-16,631.0,664.9000244140625,-0.3118045550236363,,
2014-10-15,600.010009765625,644.0,5.372428591769018,,
2014-10-14,629.989990234375,631.510009765625,7.331542727355216,,
2014-10-13,662.72998046875,625.0,0.2412767749983627,,
2014-10-10,628.0,646.0599975585938,-5.693115081660184,,
2014-10-09,679.780029296875,654.5,2.8757957895849917,,
2014-10-08,675.0,679.8200073242188,-3.718854365731102,,
2014-10-07,677.1199951171875,675.25,0.7140751591435185,,
2014-10-06,670.6199951171875,694.510009765625,-0.2761689406120498,,
2014-10-03,687.0,699.9199829101562,3.562377325815172,,
2014-10-02,676.0599975585938,680.25,1.8806379781886828,,
2014-10-01,683.760009765625,676.0,0.6197678396203445,,
2014-09-30,706.469970703125,675.010009765625,-1.1349025469162677,,
2014-09-29,700.0,706.8800048828125,-4.453120761267318,,
2014-09-26,698.02001953125,700.0,0.9828578404017857,,
2014-09-25,720.0,697.0,0.2836566879671504,,
2014-09-24,724.8800048828125,724.8800048828125,-3.194444444444444,,
2014-09-23,719.0499877929688,710.0,0.0,,
2014-09-22,702.0,722.010009765625,-1.2586034276624523,,
2014-09-19,702.280029296875,720.6500244140625,2.850428741542023,,
2014-09-18,694.75,703.0,2.615764987020861,,
2014-09-17,675.0,695.0,1.187477509895646,,
2014-09-16,682.010009765625,682.3200073242188,2.9629629629629632,,
2014-09-15,690.0,682.2999877929688,0.045453520352330565,,
2014-09-12,702.219970703125,695.0700073242188,-1.1159437981204712,,
2014-09-11,700.0,702.1500244140625,-1.0181942521154834,,
2014-09-10,701.0,701.1099853515625,0.30714634486607145,,
2014-09-09,710.969970703125,702.0999755859375,0.015689779110199715,,
2014-09-08,725.0,710.9500122070312,-1.2475906835299075,,
2014-09-05,720.0,732.989990234375,-1.9379293507543103,,
2014-09-04,750.0,729.0999755859375,1.8041653103298612,,
2014-09-03,767.0,727.25,-2.7866699218749997,,
2014-09-02,741.1199951171875,763.75,-5.182529335071708,,
2014-08-29,722.8400268554688,744.4299926757812,3.053487293813223,,
2014-08-28,709.3900146484375,720.1500244140625,2.9868248876911454,,
2014-08-27,709.989990234375,705.0,1.5167974659126675,,
2014-08-26,675.0,701.0,-0.7028254345850359,,
2014-08-25,640.0,659.0,3.851851851851852,,
2014-08-22,598.1500244140625,620.0,2.96875,,
2014-08-21,580.5,598.6500244140625,3.652925636397217,,
2014-08-20,563.489990234375,593.5,3.1266191927756246,,
2014-08-19,575.3200073242188,569.8499755859375,5.325739637920241,,
2014-08-18,552.239990234375,579.8800048828125,-0.9507807252735851,,
2014-08-15,554.4099731445312,571.280029296875,5.0050730003647255,,
2014-08-14,550.0,542.47998046875,3.042884682730235,,
2014-08-13,550.030029296875,540.0,-1.3672762784090908,,
2014-08-12,563.47998046875,560.010009765625,-1.8235421272719927,,
2014-08-11,593.0,600.0,-0.6158108226379909,,
2014-08-08,603.3599853515625,604.989990234375,1.1804384485666104,,
2014-08-07,604.5,598.3599853515625,0.270154621185682,,
2014-08-06,565.6500244140625,598.0499877929688,-1.0157178905603805,,
2014-08-05,527.0,572.97998046875,5.727916906300546,,
2014-08-04,560.0,548.239990234375,8.724853978889943,,
2014-08-01,610.0,580.0,-2.1000017438616068,,
2014-07-31,676.0,613.02001953125,-4.918032786885246,,
2014-07-30,700.0,699.7000122070312,-9.316565158099111,,
2014-07-29,690.0,690.0,-0.04285539899553571,,
2014-07-28,707.8599853515625,675.010009765625,0.0,,
2014-07-25,695.0,698.5499877929688,-4.64074481758174,,
2014-07-24,686.0599975585938,716.2899780273438,0.5107896104991007,,
2014-07-23,700.0,700.0,4.406317315734208,,
2014-07-22,784.0,688.6500244140625,0.0,,
2014-07-21,746.1699829101562,747.0499877929688,-12.161986681879783,,
2014-07-18,703.4400024414062,744.0,0.11793624816966919,,
2014-07-17,726.97998046875,700.0,5.765949820570836,,
2014-07-16,743.989990234375,727.02001953125,-3.7112411886986982,,
2014-07-15,749.989990234375,743.2100219726562,-2.2809407284873613,,
2014-07-14,722.97998046875,737.1199951171875,-0.9040078334378812,,
2014-07-11,659.989990234375,710.0,1.9557961534798936,,
2014-07-10,620.0,656.969970703125,7.577389127957152,,
2014-07-09,641.0999755859375,632.0499877929688,5.962898500504032,,
2014-07-08,640.0,640.0,-1.411634399876159,,
2014-07-07,695.969970703125,640.1900024414062,0.0,,
2014-07-03,665.219970703125,663.0,-8.01470905495611,,
2014-07-02,650.02001953125,677.010009765625,-0.33371979208299063,,
2014-07-01,735.0,649.6300048828125,4.152178305806387,,
2014-06-30,791.0,723.0599975585938,-11.614965322066327,,
2014-06-27,845.0,788.5,-8.589127995120892,,
2014-06-26,809.989990234375,830.0,-6.686390532544379,,
2014-06-25,738.0,777.6599731445312,2.470402104578477,,
2014-06-24,806.0,747.9500122070312,5.373980100884993,,
2014-06-23,1016.0999755859376,819.9000244140625,-7.202231736100341,,
2014-06-20,1097.5,1099.02001953125,-19.309118776303063,,
2014-06-19,1094.93994140625,1099.02001953125,0.13849836275626423,,
2014-06-18,1093.0,1095.0,0.3726303124680872,,
2014-06-17,1096.0,1096.0,0.18298261665141813,,
2014-06-16,1099.97998046875,1094.0,0.0,,
2014-06-13,1080.0899658203125,1089.9000244140625,-0.5436444821660905,,
2014-06-12,1089.1800537109375,1089.949951171875,0.9082630988335684,,
2014-06-11,1073.5,1069.75,0.07068596769784646,,
2014-06-10,1090.010009765625,1083.9200439453125,-0.3493246390312063,,
2014-06-09,1097.0,1103.0,-0.5587073298181886,,
2014-06-06,1063.969970703125,1098.4100341796875,0.5469462169553327,,
2014-06-05,1060.0,1070.0,3.236939427322631,,
2014-06-04,990.0,1073.010009765625,0.9433962264150944,Can Spin-Offs Beat the Market?,"After Altisource Asset Management Corporation ( AAMC ), we plotted the outperformance returns against the weeks for other spin-offs to get chart 5 and plotted each spin-off's outperformance return for three months, six months, nine months and 12 months to get chart 6. From chart 3, we can see 52 weeks of spin off, Altisource Asset Management Corporation ( AAMC ) outperformed the S&P 500 by 3,308%. Even ruling out the extreme change of Altisource Asset Management Corporation ( AAMC ), we can still see that most spin-offs outperformed the market a lot since spun off."
2014-06-03,985.0,996.9199829101562,8.384849471275253,,
2014-06-02,976.02001953125,985.0,1.2101505492544418,,
2014-05-30,965.3699951171876,983.1599731445312,0.9200610939376824,,
2014-05-29,957.75,961.0499877929688,1.8428144770735375,,
2014-05-28,997.9400024414062,951.0,0.34455628222069956,,
2014-05-27,966.6400146484376,974.719970703125,-4.703689833714459,,
2014-05-23,919.5599975585938,942.0,0.8358805690064494,,
2014-05-22,914.8900146484376,907.1099853515624,2.440297805579172,,
2014-05-21,881.0,896.0499877929688,-0.8503786435864467,,
2014-05-20,870.0,884.969970703125,1.7082846530043982,,
2014-05-19,826.25,860.7999877929688,1.7206862877155171,,
2014-05-16,795.7999877929688,841.0,4.181541639088502,,
2014-05-15,820.1699829101562,805.0,5.679820671069205,,
2014-05-14,819.989990234375,819.25,-1.8496144977568647,,
2014-05-13,826.1799926757812,822.0499877929688,-0.0902438131181932,,
2014-05-12,738.47998046875,827.0499877929688,-0.4998916603434674,,
2014-05-09,790.0,742.0,11.993555636809404,,
2014-05-08,851.989990234375,799.9500122070312,-6.075949367088607,,
2014-05-07,875.0,846.25,-6.1080504024499165,,
2014-05-06,962.0,885.75,-3.2857142857142856,,
2014-05-05,983.989990234375,970.5900268554688,-7.9261954261954255,,
2014-05-02,992.010009765625,976.0,-1.3617987491635493,,
2014-05-01,993.2000122070312,988.02001953125,-1.6138959897599792,,
2014-04-30,950.0,978.25,-0.5215457724643571,,
2014-04-29,936.9500122070312,949.0,2.973684210526316,,
2014-04-28,977.5399780273438,907.5,1.286086518594991,,
2014-04-25,990.989990234375,977.4400024414062,-7.1649221107747465,,
2014-04-24,995.0800170898438,991.0999755859376,-1.367318330810193,,
2014-04-23,984.0,991.010009765625,-0.39997200582380765,,
2014-04-22,960.010009765625,985.0,0.7123993664253049,,
2014-04-21,975.469970703125,974.47998046875,2.603096840675235,,
2014-04-17,940.0,975.0,-0.10148854030446561,,
2014-04-16,950.0,940.0,3.723404255319149,,
2014-04-15,953.0,946.0,-1.0526315789473684,,
2014-04-14,979.8800048828124,953.0,-0.7345225603357817,,
2014-04-11,1004.1500244140624,969.97998046875,-2.7431935286838587,,
2014-04-10,1035.0,1026.300048828125,-3.402882349701794,,
2014-04-09,1050.0,1050.0,-0.8405749924516908,,
2014-04-08,1056.4000244140625,1048.989990234375,0.0,,
2014-04-07,1089.0,1068.1700439453125,-0.7014420681973679,,
2014-04-04,1096.9100341796875,1085.0,-1.9127599682908631,,
2014-04-03,1172.0799560546875,1110.0,-1.0857804020905226,,
2014-04-02,1090.06005859375,1112.3699951171875,-5.296563236492284,,
2014-04-01,1085.0,1111.0,2.046670396511803,,
2014-03-31,1070.0,1074.6500244140625,2.3963133640553,,
2014-03-28,1077.0,1049.989990234375,0.4345817209404206,,
2014-03-27,1082.010009765625,1070.8800048828125,-2.507893200150882,,
2014-03-26,1085.0,1074.6700439453125,-1.028641582088818,,
2014-03-25,1060.0,1085.1099853515625,-0.9520696824596775,,
2014-03-24,1057.1099853515625,1078.800048828125,2.368866542600236,,
2014-03-21,1045.0,1085.260009765625,2.0518265627156143,,
2014-03-20,1060.0,1056.0,3.8526325134569377,,
2014-03-19,990.2100219726562,1060.0,-0.37735849056603776,,
2014-03-18,1073.97998046875,1023.8099975585938,7.047997543825196,,
2014-03-17,954.72998046875,1045.02001953125,-4.671407644699208,,
2014-03-14,869.989990234375,868.25,9.457128288583721,,
2014-03-13,850.0,857.3499755859375,-0.20000117862347444,,
2014-03-12,798.0,857.5399780273438,0.8647030101102942,,
2014-03-11,806.0999755859375,802.0,7.461150128739819,,
2014-03-10,828.0,804.9299926757812,-0.5086187458270685,,
2014-03-07,800.0,827.1500244140625,-2.7862327686254527,,
2014-03-06,752.4000244140625,784.8099975585938,3.3937530517578125,,
2014-03-05,784.780029296875,775.0,4.307545466890538,,
2014-03-04,743.260009765625,771.5,-1.2462128152824472,,
2014-03-03,761.0,769.5900268554688,3.799476611593838,,
2014-02-28,773.0,775.0,1.1287814527554205,,
2014-02-27,772.0,800.0,0.258732212160414,,
2014-02-26,885.0800170898438,772.0,3.6269430051813467,,
2014-02-25,891.8900146484375,916.989990234375,-12.776247899218482,,
2014-02-24,884.8499755859375,901.010009765625,2.8142456102988587,,
2014-02-21,900.0,862.4099731445312,1.8263021557961292,,
2014-02-20,930.6500244140624,910.010009765625,-4.176669650607638,,
2014-02-19,1009.97998046875,970.010009765625,-2.217806275934108,,
2014-02-18,1000.0,1000.0,-3.9575012847852897,,
2014-02-14,981.260009765625,995.02001953125,0.0,,
2014-02-13,985.0,999.97998046875,1.4022796841493208,,
2014-02-12,1000.0,995.0,1.5208101998730965,,
2014-02-11,994.97998046875,1000.0,-0.5,,
2014-02-10,959.8400268554688,988.75,0.5045347273102916,,
2014-02-07,880.030029296875,960.9500122070312,3.011957444538252,,
2014-02-06,950.989990234375,900.77001953125,9.195138826661355,,
2014-02-05,945.0,936.9000244140624,-5.280809600398433,,
2014-02-04,938.0399780273438,932.5499877929688,-0.8571402736441919,,
2014-02-03,979.0,938.1500244140624,-0.5852618612183464,,
2014-01-31,980.0,1008.0,-4.172622633905783,,
2014-01-30,1005.9500122070312,1004.75,2.857142857142857,,
2014-01-29,1013.97998046875,990.0,-0.11929143520744642,,
2014-01-28,1011.5499877929688,1040.0,-2.3649362838173946,,
2014-01-27,930.1799926757812,1020.7999877929688,2.81251668729732,,
2014-01-24,1057.8299560546875,1053.0,9.742199986102424,,
2014-01-23,1102.1300048828125,1071.0,-0.45659096975296865,,
2014-01-22,1177.0,1151.22998046875,-2.824531112019085,,
2014-01-21,1190.8499755859375,1178.0,-2.189466400276126,,
2014-01-17,1150.0,1179.780029296875,-1.079059146775805,,
2014-01-16,1195.0,1184.5,2.5895677649456523,,
2014-01-15,1160.0,1196.3599853515625,-0.8786610878661089,,
2014-01-14,1066.9200439453125,1151.0,3.134481495824353,,
2014-01-13,1025.1099853515625,1051.2099609375,7.880623907277275,,
2014-01-10,985.0,1024.0,2.546065881602596,,
2014-01-09,929.47998046875,984.010009765625,3.9593908629441623,,
2014-01-08,912.0,929.5,5.866724452674573,,
2014-01-07,908.0,932.5,1.9188596491228072,,
2014-01-06,925.0,911.1300048828124,2.698237885462555,,
2014-01-03,902.010009765625,924.6900024414062,-1.4994589315878502,,
2014-01-02,918.3599853515624,923.1500244140624,2.514383701980684,,
2013-12-31,914.0,930.0,0.5215862122592699,,
2013-12-30,903.0,900.5,1.75054704595186,,
2013-12-27,900.0,902.0,-0.2768549280177187,,
2013-12-26,901.0,906.010009765625,0.2222222222222222,,
2013-12-24,865.6199951171875,902.0,0.5560499184933407,,
2013-12-23,854.010009765625,872.0,4.202768546016244,,
2013-12-20,900.0,860.8499755859375,2.106531542799151,,
2013-12-19,998.0,918.530029296875,-4.350002712673611,,
2013-12-18,982.0499877929688,995.5,-7.962922916144789,,
2013-12-17,1034.8900146484375,1005.0,1.369585293438924,,
2013-12-16,1079.949951171875,1035.0,-2.888231041497819,,
2013-12-13,1028.9300537109375,1030.0,-4.162225399714026,,
2013-12-12,1000.0,1011.1500244140624,0.1039862996715504,,
2013-12-11,966.0800170898438,1005.0,1.1150024414062387,,
2013-12-10,970.0,980.3499755859376,4.028650031225805,,
2013-12-09,899.989990234375,970.989990234375,1.0670077923647026,,
2013-12-06,900.0,893.989990234375,7.888976629785651,,
2013-12-05,897.0,875.0,-0.6677788628472223,,
2013-12-04,871.25,885.0,-2.4526198439241917,,
2013-12-03,790.0,885.0,1.5781922525107603,,
2013-12-02,749.989990234375,790.0,12.025316455696203,,
2013-11-29,735.0,725.0,5.334739168068324,,
2013-11-27,720.0,720.0,-1.3605442176870748,,
2013-11-26,720.0,720.0,0.0,,
2013-11-25,720.0,720.0,0.0,,
2013-11-22,718.97998046875,719.0,0.0,,
2013-11-21,696.25,710.2100219726562,0.0027844351433746403,,
2013-11-20,625.0,701.989990234375,2.0050300858393175,,
2013-11-19,625.0,608.52001953125,12.3183984375,,
2013-11-18,620.0,615.0,-2.6367968750000004,,
2013-11-15,599.0,618.0,-0.8064516129032258,,
2013-11-14,570.8200073242188,597.97998046875,3.1719532554257093,,
2013-11-13,585.0,590.0,4.758062575950447,,
2013-11-12,617.1099853515625,610.5,0.8547008547008548,,
2013-11-11,600.0,626.739990234375,-1.0711194938446582,,
2013-11-08,623.3599853515625,630.4299926757812,4.4566650390625,,
2013-11-07,640.010009765625,643.0,1.1341772796390528,,
2013-11-06,640.0,640.0,0.467178667325836,,
2013-11-05,636.8099975585938,636.8099975585938,0.0,,
2013-11-04,638.0,640.0,0.0,,
2013-11-01,640.0,638.0,0.3134796238244514,,
2013-10-31,624.9000244140625,639.6799926757812,-0.3125,,
2013-10-30,612.7899780273438,624.0,2.3651732572065725,,
2013-10-29,612.0,612.0,1.82934159738429,,
2013-10-28,625.0599975585938,600.25,0.0,,
2013-10-25,650.010009765625,647.2899780273438,-3.9692185798960904,,
2013-10-24,615.0,625.0,-0.4184599771412775,,
2013-10-23,600.0,620.0499877929688,1.6260162601626018,,
2013-10-22,550.0,600.0,3.3416646321614585,,
2013-10-21,511.0,522.0,9.090909090909092,,
2013-10-18,518.989990234375,515.4000244140625,2.152641878669276,,
2013-10-17,533.989990234375,529.0,-0.6917215915265105,,
2013-10-16,588.3099975585938,533.989990234375,-0.9344726166467708,,
2013-10-15,560.010009765625,555.0,-9.233228663398442,,
2013-10-14,578.0,564.77001953125,-0.8946286098924885,,
2013-10-11,615.0,615.0,-2.288923956531142,,
2013-10-10,575.0,615.0,0.0,,
2013-10-09,622.1799926757812,575.0,6.956521739130435,,
2013-10-08,703.969970703125,605.25,-7.5830134737821435,,
2013-10-07,672.8300170898438,702.010009765625,-14.023321279531784,,
2013-10-04,619.8800048828125,671.1199951171875,4.336904111679193,,
2013-10-03,600.3499755859375,611.219970703125,8.266114381937815,,
2013-10-02,550.0,603.0,1.810609737524926,,
2013-10-01,527.02001953125,533.0,9.636363636363637,,
2013-09-30,533.0,533.0,1.1346780477274474,,
2013-09-27,500.0,533.0,0.0,,
2013-09-26,480.0,514.0,6.6000000000000005,,
2013-09-25,443.7999877929688,475.239990234375,7.083333333333333,,
2013-09-24,380.9800109863281,450.0,7.084272939654259,,
2013-09-23,370.0,380.0,18.1164331522235,,
2013-09-20,360.0,365.4100036621094,2.7027027027027026,,
2013-09-19,356.0,359.0,1.502778795030382,,
2013-09-18,360.0,356.45001220703125,0.8426966292134831,,
2013-09-17,350.0,360.0,-0.9861077202690973,,
2013-09-16,350.0,350.0,2.857142857142857,,
2013-09-13,352.20001220703125,348.8900146484375,0.0,,
2013-09-12,352.0,352.0,-0.9398062021213269,,
2013-09-11,370.0,369.989990234375,0.0,,
2013-09-10,375.0,373.0,-0.002705342060810811,,
2013-09-09,350.0,370.0,-0.5333333333333333,,
2013-09-06,320.25,320.25,5.714285714285714,,
2013-09-05,320.25,320.25,0.0,,
2013-09-04,325.0,320.25,0.0,,
2013-09-03,320.5,321.0,-1.4615384615384615,,
2013-08-30,315.0,315.0,0.15600624024961,,
2013-08-29,310.0,310.0,0.0,,
2013-08-28,310.0,310.0,0.0,,
2013-08-27,310.0,310.0,0.0,,
2013-08-26,310.0,310.0,0.0,,
2013-08-23,310.0,310.0,0.0,,
2013-08-22,300.0,310.0,0.0,,
2013-08-21,301.5,301.5,3.3333333333333335,,
2013-08-20,324.0,324.0,0.0,,
2013-08-19,281.1499938964844,324.0,0.0,,
2013-08-16,330.0,330.0,15.240977070514331,,
2013-08-15,343.0,345.0,0.0,,
2013-08-14,350.0,350.0,0.5830903790087464,,
2013-08-13,340.0,350.0,0.0,,
2013-08-12,349.6000061035156,349.6000061035156,2.941176470588235,,
2013-08-09,349.6000061035156,349.6000061035156,0.0,,
2013-08-08,349.0,349.6000061035156,0.0,,
2013-08-07,365.0,344.5,0.17192151963198424,,
2013-08-06,364.6700134277344,364.6700134277344,-5.616438356164384,,
2013-08-05,370.0,364.6700134277344,0.0,,
2013-08-02,352.0,366.0,-1.4405369114231419,,
2013-08-01,345.0,354.25,3.977272727272727,,
2013-07-31,335.0,336.0,2.681159420289855,,
2013-07-30,326.0,326.0,0.2985074626865672,,
2013-07-29,320.0,326.0,0.0,,
2013-07-26,320.0,320.0,1.875,,
2013-07-25,334.0,320.0,0.0,,
2013-07-24,320.5,320.5,-4.191616766467066,,
2013-07-23,299.5,325.0,0.0,,
2013-07-22,298.0,300.0,8.514190317195327,,
2013-07-19,285.0,300.0,0.6711409395973155,,
2013-07-18,273.5,276.0,5.263157894736842,,
2013-07-17,272.0,273.0,0.9140767824497258,,
2013-07-16,266.29998779296875,268.5,0.3676470588235294,,
2013-07-15,275.25,266.0,0.826140558722676,,
2013-07-12,275.0,274.5,-3.3605812897366025,,
2013-07-11,281.0,279.3999938964844,-0.18181818181818182,,
2013-07-10,272.0,280.0,-0.5693971898632118,,
2013-07-09,268.0,268.0,2.941176470588235,,
2013-07-08,265.0,265.0,0.0,,
2013-07-05,270.0,270.0,0.0,,
2013-07-03,270.0,270.0,0.0,,
2013-07-02,275.1000061035156,270.0,0.0,,
2013-07-01,275.0,275.0,-1.8538734970425903,,
2013-06-28,260.04998779296875,270.0,0.0,,
2013-06-27,265.0,262.0,3.826192145393471,,
2013-06-26,260.0,260.0,-1.1320754716981132,,
2013-06-25,250.0,250.0,0.0,,
2013-06-24,259.0,250.0,0.0,,
2013-06-21,261.0,261.0,-3.474903474903475,,
2013-06-20,267.5,270.0,0.0,,
2013-06-19,279.8999938964844,270.0,0.9345794392523363,,
2013-06-18,280.0,280.0,-3.5369753884831088,,
2013-06-17,250.0,269.0,0.0,,
2013-06-14,240.0,240.0,7.6,,
2013-06-13,240.0,240.0,0.0,,
2013-06-12,240.0,240.0,0.0,,
2013-06-11,240.0,240.0,0.0,,
2013-06-10,238.0,239.0,0.0,,
2013-06-07,238.0,233.0,0.42016806722689076,,
2013-06-06,242.0,236.0,-2.100840336134454,,
2013-06-05,231.1999969482422,240.0,-2.479338842975207,,
2013-06-04,255.0,238.0,3.8062297439077533,,
2013-06-03,274.75,255.0,-6.666666666666667,,
2013-05-31,275.0,280.0,-7.188353048225659,,
2013-05-30,290.0,290.0,1.8181818181818181,,
2013-05-29,284.0,290.0,0.0,,
2013-05-28,285.0400085449219,285.0,2.112676056338028,,
2013-05-24,295.0,281.5,-0.014036115535538834,,
2013-05-23,313.0,299.75,-4.576271186440678,,
2013-05-22,329.989990234375,326.0,-4.233226837060703,,
2013-05-21,317.0,336.0,-1.2091246257321666,,
2013-05-20,300.010009765625,300.010009765625,5.993690851735016,,
2013-05-17,300.0,302.0,0.0,,
2013-05-16,294.0,297.5,0.6666666666666667,,
2013-05-15,282.0,290.0,1.1904761904761905,,
2013-05-14,278.0,281.0,2.8368794326241136,,
2013-05-13,260.0,267.20001220703125,1.079136690647482,,
2013-05-10,274.0,280.0,2.7692354642427883,,
2013-05-09,230.25,259.8999938964844,2.18978102189781,,
2013-05-08,229.0,231.0,12.877304623880292,,
2013-05-07,220.0,228.5,0.8733624454148471,,
2013-05-06,205.0,220.0,3.8636363636363633,,
2013-05-03,195.0,203.0,7.317073170731707,,
2013-05-02,189.0,195.0,4.102564102564102,,
2013-05-01,192.5,193.009994506836,3.1746031746031744,,
2013-04-30,191.0,200.0,0.2649322113433737,,
2013-04-29,218.0,200.0,4.712041884816754,,
2013-04-26,204.0,211.0,-8.256880733944955,,
2013-04-25,156.10000610351562,199.0,3.431372549019608,,
2013-04-24,145.0,151.0,27.482378103198673,,
2013-04-23,139.0,146.0,4.137931034482759,,
2013-04-22,132.60000610351562,138.0,5.0359712230215825,,
2013-04-19,133.0,132.10000610351562,4.072393399641936,,
2013-04-18,132.5,132.0,-0.6766871402138158,,
2013-04-17,131.5,132.5,-0.37735849056603776,,
2013-04-16,130.0,130.75,0.7604562737642585,,
2013-04-15,133.25,130.0,0.576923076923077,,
2013-04-12,133.0,133.25,-2.4390243902439024,,
2013-04-11,132.0,131.25,0.18796992481203006,,
2013-04-10,135.0,131.0,-0.5681818181818182,,
2013-04-09,129.0,132.25,-2.9629629629629632,,
2013-04-08,128.75,130.0,2.5193798449612403,,
2013-04-05,127.25,128.35000610351562,0.9708737864077669,,
2013-04-04,129.0,129.5,0.8644448750613949,,
2013-04-03,130.0,129.3000030517578,0.3875968992248062,,
2013-04-02,129.5,130.0,-0.5384591909555289,,
2013-04-01,133.75,130.0,0.3861003861003861,,
2013-03-28,135.0,135.0,-2.803738317757009,,
2013-03-27,135.5,135.0,0.0,,
2013-03-26,135.0,135.5,-0.36900369003690037,,
2013-03-25,135.0,135.0,0.3703703703703704,,
2013-03-22,138.0,136.0,0.0,,
2013-03-21,142.5,136.0,-1.4492753623188406,,
2013-03-20,145.0,148.0,-4.56140350877193,,
2013-03-19,142.5,143.25,2.0689655172413794,,
2013-03-18,140.0,141.25,0.5263157894736842,,
2013-03-15,142.0,144.0,0.8928571428571428,,
2013-03-14,132.0,138.5,1.4084507042253522,,
2013-03-13,129.75999450683594,132.0,4.924242424242424,,
2013-03-12,129.14999389648438,130.00999450683594,1.726268178168007,,
2013-03-11,129.0,129.14999389648438,0.6658928772701806,,
2013-03-08,130.0,128.5,0.11627433835998062,,
2013-03-07,131.5,132.0,-1.153846153846154,,
2013-03-06,132.0,132.5,0.38022813688212925,,
2013-03-05,132.0,131.0,0.3787878787878788,,
2013-03-04,126.0,130.25,-0.7575757575757576,,
2013-03-01,125.0,129.75,3.373015873015873,,
2013-02-28,118.5,129.75,3.8,,
2013-02-27,123.0,119.0,9.49367088607595,,
2013-02-26,118.75,123.25,-3.2520325203252036,,
2013-02-25,120.0,119.0,3.7894736842105265,,
2013-02-22,111.5,119.5,-0.8333333333333334,,
2013-02-21,114.0,110.0,7.174887892376682,,
2013-02-20,119.01000213623048,115.0,-3.508771929824561,,
2013-02-19,124.0,119.25,-3.369466485380147,,
2013-02-15,126.0,124.9000015258789,-3.8306451612903225,,
2013-02-14,126.51000213623048,125.0,-0.8730146620008681,,
2013-02-13,125.0,127.1999969482422,-1.1935832034880995,,
2013-02-12,134.0,125.0,1.7599975585937615,,
2013-02-11,129.10000610351562,135.0,-6.7164179104477615,,
2013-02-08,125.3499984741211,129.0,4.570095753329099,,
2013-02-07,126.5,125.0,2.9118480816196106,,
2013-02-06,128.0,126.4000015258789,-1.185770750988142,,
2013-02-05,126.0,127.0,-1.2499988079071045,,
2013-02-04,125.0,126.0,0.7936507936507936,,
2013-02-01,125.5,125.5,0.8,,
2013-01-31,124.75,125.75,0.0,,
2013-01-30,124.0,124.75,0.8016032064128256,,
2013-01-29,118.0500030517578,125.0,0.6048387096774194,,
2013-01-28,115.0199966430664,119.3499984741211,5.887333137293565,,
2013-01-25,115.5,114.0999984741211,3.7645643865663483,,
2013-01-24,120.0,114.25,-1.2121225332284902,,
2013-01-23,122.0,120.0,-4.791666666666667,,
2013-01-22,117.0,126.5,-1.639344262295082,,
2013-01-18,103.0,117.0,8.11965811965812,,
2013-01-17,105.0,102.11000061035156,13.592233009708737,,
2013-01-16,107.0,104.6999969482422,-2.75238037109375,,
2013-01-15,117.0500030517578,110.0,-2.149535562390466,,
2013-01-14,111.0,120.0,-6.023069515547462,,
2013-01-11,100.0,106.5,8.108108108108109,,
2013-01-10,86.80000305175781,98.0,6.5,,
2013-01-09,80.75,84.0,12.90322183694367,,
2013-01-08,79.0,80.0,4.024767801857585,,
2013-01-07,86.0,79.80000305175781,1.2658227848101267,,
2013-01-04,81.5,85.0,-7.2092987770258,,
2013-01-03,75.5,81.25,4.294478527607362,,
2013-01-02,83.5,76.0,7.6158940397351,,
2012-12-31,72.0,82.0,-8.982035928143713,,
2012-12-28,58.5,72.3499984741211,13.88888888888889,,
2012-12-27,75.0,59.0,23.675211066873665,,
2012-12-26,80.0,77.0,-21.333333333333336,,
2012-12-24,81.0,80.0,-3.75,,
2012-12-21,80.5,80.0,-1.2345679012345678,,
2012-12-20,84.0,80.25,-0.6211180124223602,,
2012-12-19,80.0,84.0,-4.464285714285714,,
2012-12-18,65.0,80.0,5.0,,
2012-12-17,31.5,65.0,23.076923076923077,,
2012-12-14,19.0,30.0,106.34920634920636,,
2012-12-13,15.0,15.0,57.89473684210527,,