date stringlengths 8 10 | open float64 9.37 411 | high float64 9.8 414 | low float64 9.11 406 | close float64 9.29 410 | volume int64 10.6M 914M | rsi_7 float64 6.4 97.5 | rsi_14 float64 16.6 94.2 | cci_7 float64 -233.33 233 | cci_14 float64 -297.93 351 | sma_50 float64 9.49 358 | ema_50 float64 9.81 344 | sma_100 float64 10.5 331 | ema_100 float64 9.67 321 | macd float64 -25.27 38.1 | bollinger float64 9.74 373 | TrueRange float64 0.14 54.3 | atr_7 float64 0.26 24.5 | atr_14 float64 0.32 22.8 | next_day_close float64 9.29 410 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12/29/2015 | 15.337333 | 15.848 | 15.303333 | 15.812667 | 36,094,500 | 67.026082 | 59.496565 | 138.153228 | 98.067638 | 14.843307 | 15.207886 | 15.527333 | 15.43469 | 0.143476 | 15.2856 | 0.584667 | 0.456061 | 0.477108 | 15.872667 |
12/30/2015 | 15.773333 | 16.242001 | 15.711333 | 15.872667 | 55,468,500 | 68.380044 | 60.236471 | 165.50891 | 142.489534 | 14.856627 | 15.233956 | 15.524387 | 15.443363 | 0.17459 | 15.2886 | 0.530668 | 0.466719 | 0.480934 | 16.000668 |
12/31/2015 | 15.900667 | 16.23 | 15.891333 | 16.000668 | 40,725,000 | 71.311925 | 61.838101 | 120.051749 | 142.858914 | 14.8926 | 15.264023 | 15.523633 | 15.454399 | 0.207189 | 15.315333 | 0.357333 | 0.451092 | 0.472106 | 14.894 |
1/4/2016 | 15.381333 | 15.425333 | 14.6 | 14.894 | 102,406,500 | 36.848612 | 44.972191 | -113.625151 | -89.056906 | 14.91036 | 15.249512 | 15.514327 | 15.443302 | 0.142087 | 15.284333 | 1.400668 | 0.586746 | 0.538431 | 14.895333 |
1/5/2016 | 15.090667 | 15.126 | 14.666667 | 14.895333 | 47,802,000 | 36.891471 | 44.991652 | -98.123916 | -122.35213 | 14.925973 | 15.235623 | 15.5045 | 15.432451 | 0.089568 | 15.261167 | 0.459333 | 0.568544 | 0.532782 | 14.602667 |
1/6/2016 | 14.666667 | 14.67 | 14.398667 | 14.602667 | 56,686,500 | 31.428036 | 41.519665 | -109.88658 | -195.643053 | 14.93924 | 15.210801 | 15.488853 | 15.416019 | 0.024054 | 15.220867 | 0.496666 | 0.558276 | 0.530202 | 14.376667 |
1/7/2016 | 14.279333 | 14.562667 | 14.244667 | 14.376667 | 53,314,500 | 27.728486 | 39.015818 | -94.341875 | -171.142285 | 14.93976 | 15.17809 | 15.47052 | 15.395438 | -0.045578 | 15.183967 | 0.358 | 0.529665 | 0.517902 | 14.066667 |
1/8/2016 | 14.524 | 14.696 | 14.051333 | 14.066667 | 54,421,500 | 23.333039 | 35.824487 | -87.962666 | -146.631864 | 14.940627 | 15.134505 | 15.441193 | 15.369126 | -0.124342 | 15.1389 | 0.644667 | 0.546094 | 0.526956 | 13.856667 |
1/11/2016 | 14.267333 | 14.296667 | 13.533333 | 13.856667 | 61,371,000 | 20.735321 | 33.807135 | -109.410102 | -153.758395 | 14.933813 | 15.084394 | 15.405947 | 15.339176 | -0.201388 | 15.074833 | 0.763334 | 0.577128 | 0.54384 | 13.998 |
1/12/2016 | 14.106667 | 14.249333 | 13.687333 | 13.998 | 46,378,500 | 27.10732 | 36.4028 | -89.99227 | -117.954089 | 14.9316 | 15.04179 | 15.37576 | 15.312618 | -0.248181 | 15.051333 | 0.562 | 0.574967 | 0.545138 | 13.354 |
1/13/2016 | 14.134 | 14.176667 | 13.333333 | 13.354 | 61,896,000 | 18.991344 | 30.528343 | -118.795964 | -129.386731 | 14.922773 | 14.975602 | 15.347847 | 15.273834 | -0.333388 | 14.990433 | 0.843334 | 0.613305 | 0.566437 | 13.745333 |
1/14/2016 | 13.480667 | 14 | 12.892 | 13.745333 | 97,360,500 | 33.175333 | 37.164039 | -103.413029 | -113.294682 | 14.912627 | 14.927356 | 15.331453 | 15.243566 | -0.365129 | 14.940733 | 1.108 | 0.683976 | 0.60512 | 13.666 |
1/15/2016 | 13.264667 | 13.671333 | 13.15 | 13.666 | 83,679,000 | 31.856122 | 36.404884 | -91.495248 | -101.643617 | 14.908147 | 14.877891 | 15.3222 | 15.212327 | -0.392164 | 14.842333 | 0.595333 | 0.671313 | 0.604421 | 13.648 |
1/19/2016 | 13.914 | 14.031333 | 13.385333 | 13.648 | 60,580,500 | 31.524297 | 36.22408 | -28.650729 | -74.228861 | 14.872267 | 14.82966 | 15.311993 | 15.181351 | -0.410313 | 14.746767 | 0.646 | 0.667696 | 0.607391 | 13.246667 |
1/20/2016 | 13.293333 | 13.418667 | 12.75 | 13.246667 | 87,579,000 | 24.803646 | 32.364543 | -163.498134 | -112.211423 | 14.828173 | 14.767582 | 15.294567 | 15.14304 | -0.451871 | 14.6409 | 0.898 | 0.700597 | 0.628149 | 13.331333 |
1/21/2016 | 13.436667 | 13.548667 | 13.001333 | 13.331333 | 47,493,000 | 28.552544 | 33.963047 | -83.083555 | -89.157051 | 14.784987 | 14.711259 | 15.265887 | 15.107165 | -0.472527 | 14.532267 | 0.547334 | 0.678702 | 0.622376 | 13.503333 |
1/22/2016 | 13.653333 | 13.7 | 13.268667 | 13.503333 | 46,861,500 | 36.102695 | 37.209701 | 10.642888 | -62.528156 | 14.754613 | 14.663889 | 15.235267 | 15.075406 | -0.469605 | 14.440933 | 0.431333 | 0.643364 | 0.608731 | 13.092 |
1/25/2016 | 13.337333 | 13.571333 | 13.058667 | 13.092 | 40,480,500 | 27.882056 | 33.02776 | -71.042332 | -88.620389 | 14.727787 | 14.602246 | 15.200147 | 15.03613 | -0.494777 | 14.329867 | 0.512666 | 0.624693 | 0.601869 | 12.904 |
1/26/2016 | 13.113333 | 13.188 | 12.592 | 12.904 | 74,463,000 | 24.863252 | 31.296484 | -139.157288 | -135.015665 | 14.69376 | 14.535648 | 15.1701 | 14.99391 | -0.523857 | 14.2065 | 0.596 | 0.620594 | 0.60145 | 12.538 |
1/27/2016 | 12.825333 | 12.884 | 12.384667 | 12.538 | 54,258,000 | 19.955861 | 28.197589 | -146.149639 | -166.959337 | 14.6606 | 14.457309 | 15.130353 | 14.945278 | -0.569868 | 14.070233 | 0.519333 | 0.606128 | 0.595584 | 12.646667 |
1/28/2016 | 12.719333 | 12.752 | 12.160667 | 12.646667 | 68,892,000 | 25.078156 | 30.401099 | -111.316631 | -150.669849 | 14.63728 | 14.386304 | 15.093107 | 14.899761 | -0.590753 | 13.911933 | 0.591333 | 0.604014 | 0.59528 | 12.746667 |
1/29/2016 | 12.663333 | 12.916 | 12.538667 | 12.746667 | 42,784,500 | 29.894694 | 32.455352 | -48.726422 | -99.088795 | 14.606467 | 14.322004 | 15.059287 | 14.857125 | -0.592406 | 13.755633 | 0.377333 | 0.571631 | 0.579713 | 13.129333 |
2/1/2016 | 12.584 | 13.301333 | 12.183333 | 13.129333 | 79,464,000 | 45.52844 | 39.780153 | -9.233493 | -63.646635 | 14.58372 | 14.275233 | 15.025133 | 14.822912 | -0.556425 | 13.612067 | 1.118 | 0.649684 | 0.618162 | 12.185333 |
2/2/2016 | 12.828 | 12.874667 | 12.015333 | 12.185333 | 86,604,000 | 27.730524 | 30.882839 | -117.523898 | -131.264644 | 14.532667 | 14.193276 | 14.981047 | 14.770682 | -0.597198 | 13.476633 | 1.114 | 0.716015 | 0.653579 | 11.565333 |
2/3/2016 | 12.239333 | 12.262667 | 11.345333 | 11.565333 | 118,971,000 | 21.338745 | 26.664594 | -190.635668 | -188.040288 | 14.46824 | 14.090219 | 14.931047 | 14.70721 | -0.671796 | 13.310133 | 0.917334 | 0.744775 | 0.672419 | 11.688667 |
2/4/2016 | 11.38 | 11.732 | 11.132667 | 11.688667 | 65,781,000 | 25.332952 | 28.749462 | -133.6122 | -174.380798 | 14.408667 | 13.996041 | 14.881107 | 14.647437 | -0.712747 | 13.164433 | 0.599333 | 0.723997 | 0.667198 | 10.84 |
2/5/2016 | 11.42 | 11.533333 | 10.516 | 10.84 | 141,564,000 | 17.996825 | 23.746724 | -126.756204 | -187.498822 | 14.335133 | 13.872274 | 14.820713 | 14.572042 | -0.804409 | 12.9876 | 1.172667 | 0.788093 | 0.703303 | 9.866 |
2/8/2016 | 10.473333 | 10.476667 | 9.733333 | 9.866 | 139,695,000 | 12.968367 | 19.543467 | -146.326495 | -206.489756 | 14.241453 | 13.715166 | 14.750327 | 14.478853 | -0.944754 | 12.777567 | 1.106667 | 0.833604 | 0.732115 | 9.883333 |
2/9/2016 | 9.488 | 10.652667 | 9.403333 | 9.883333 | 129,774,000 | 13.470323 | 19.815469 | -103.780192 | -154.481747 | 14.132933 | 13.564898 | 14.674327 | 14.387853 | -1.042563 | 12.5789 | 1.249334 | 0.892994 | 0.769059 | 9.578 |
2/10/2016 | 10.033333 | 10.331333 | 9.449333 | 9.578 | 156,097,500 | 12.04286 | 18.621197 | -89.254107 | -132.895983 | 14.01568 | 13.408549 | 14.595393 | 14.292608 | -1.131669 | 12.3579 | 0.882 | 0.891423 | 0.777126 | 10.031333 |
2/11/2016 | 10.133333 | 10.884 | 9.8 | 10.031333 | 213,786,000 | 25.684236 | 25.774105 | -35.78373 | -88.915551 | 13.909293 | 13.276109 | 14.52196 | 14.208226 | -1.152422 | 12.191767 | 1.306 | 0.950648 | 0.814903 | 10.069333 |
2/12/2016 | 10.333333 | 10.467333 | 9.58 | 10.069333 | 108,537,000 | 26.794544 | 26.358418 | -43.317283 | -85.897074 | 13.794427 | 13.150353 | 14.44652 | 14.126268 | -1.152517 | 12.007967 | 0.887333 | 0.941603 | 0.820076 | 10.344667 |
2/16/2016 | 10.58 | 10.863333 | 10.274 | 10.344667 | 83,907,000 | 35.003294 | 30.620132 | 61.832072 | -49.261605 | 13.692 | 13.040326 | 14.376007 | 14.051385 | -1.117493 | 11.8419 | 0.794 | 0.920517 | 0.818214 | 11.245333 |
2/17/2016 | 10.6 | 11.289333 | 10.445333 | 11.245333 | 87,378,000 | 54.482231 | 42.369225 | 169.900428 | -11.522556 | 13.606627 | 12.969934 | 14.31442 | 13.99582 | -1.00547 | 11.721767 | 0.944666 | 0.923967 | 0.827246 | 11.118 |
2/18/2016 | 11.494667 | 11.53 | 10.984667 | 11.118 | 58,314,000 | 51.915981 | 41.304278 | 125.490301 | 11.174628 | 13.521813 | 12.897309 | 14.250187 | 13.938833 | -0.916402 | 11.615333 | 0.545333 | 0.869876 | 0.80711 | 11.105333 |
2/19/2016 | 10.910667 | 11.166 | 10.833333 | 11.105333 | 44,391,000 | 51.633716 | 41.193355 | 71.290797 | 8.163627 | 13.435747 | 12.827036 | 14.189967 | 13.882724 | -0.837187 | 11.504033 | 0.332667 | 0.793132 | 0.773221 | 11.849333 |
2/22/2016 | 11.341333 | 11.927333 | 11.323333 | 11.849333 | 75,901,500 | 64.762115 | 49.732225 | 123.101728 | 84.879295 | 13.37044 | 12.788694 | 14.14284 | 13.842459 | -0.706232 | 11.421333 | 0.822 | 0.797256 | 0.776705 | 11.814 |
2/23/2016 | 11.744 | 12.115333 | 11.578667 | 11.814 | 89,766,000 | 63.802578 | 49.365626 | 114.435124 | 107.661647 | 13.30736 | 12.750471 | 14.096547 | 13.802291 | -0.598403 | 11.357433 | 0.536666 | 0.760029 | 0.759559 | 11.933333 |
2/24/2016 | 11.516667 | 11.966667 | 11.189333 | 11.933333 | 80,934,000 | 65.799234 | 50.687751 | 69.770333 | 93.275731 | 13.243267 | 12.718427 | 14.05028 | 13.765282 | -0.497582 | 11.3089 | 0.777334 | 0.762501 | 0.760829 | 12.495333 |
2/25/2016 | 11.91 | 12.568 | 11.68 | 12.495333 | 86,260,500 | 73.753774 | 56.454497 | 123.383089 | 136.76842 | 13.203813 | 12.709678 | 14.015313 | 13.740135 | -0.36809 | 11.306767 | 0.888 | 0.78043 | 0.769913 | 12.689333 |
2/26/2016 | 12.58 | 12.8 | 12.333333 | 12.689333 | 90,976,500 | 76.001652 | 58.268709 | 140.382597 | 139.865316 | 13.16616 | 12.70888 | 13.97716 | 13.719327 | -0.246965 | 11.3089 | 0.466667 | 0.735606 | 0.748252 | 12.795333 |
2/29/2016 | 12.826667 | 13.09 | 12.614667 | 12.795333 | 67,485,000 | 77.244026 | 59.267275 | 114.734057 | 132.389356 | 13.12728 | 12.71227 | 13.941013 | 13.70103 | -0.140796 | 11.311333 | 0.475333 | 0.698424 | 0.728758 | 12.423333 |
3/1/2016 | 12.95 | 13.063333 | 12.18 | 12.423333 | 100,683,000 | 63.734776 | 54.351953 | 57.416923 | 94.203444 | 13.063067 | 12.700939 | 13.904273 | 13.675729 | -0.085686 | 11.276033 | 0.883333 | 0.72484 | 0.739799 | 12.556 |
3/2/2016 | 12.248667 | 12.568 | 12.1 | 12.556 | 72,936,000 | 66.19468 | 55.761067 | 19.356896 | 73.307939 | 13.003 | 12.695255 | 13.875193 | 13.653556 | -0.030949 | 11.294567 | 0.468 | 0.688149 | 0.720385 | 13.049333 |
3/3/2016 | 12.552 | 13.161333 | 12.281333 | 13.049333 | 72,435,000 | 73.880862 | 60.628182 | 86.94461 | 99.45047 | 12.956707 | 12.709141 | 13.85454 | 13.641591 | 0.051643 | 11.368767 | 0.88 | 0.715556 | 0.731786 | 13.402667 |
3/4/2016 | 13.2 | 13.602 | 13.166667 | 13.402667 | 97,336,500 | 78.050855 | 63.707887 | 167.716289 | 132.066867 | 12.91468 | 12.736338 | 13.84144 | 13.63686 | 0.143949 | 11.454467 | 0.552667 | 0.692286 | 0.718992 | 13.686 |
3/7/2016 | 13.178667 | 13.98 | 13.16 | 13.686 | 79,941,000 | 80.903163 | 66.00427 | 137.570785 | 136.050215 | 12.8818 | 12.77358 | 13.83458 | 13.637833 | 0.237231 | 11.596767 | 0.82 | 0.710531 | 0.726207 | 13.506667 |
3/8/2016 | 13.566667 | 13.833333 | 13.48 | 13.506667 | 62,680,500 | 73.819472 | 63.275208 | 88.842961 | 121.081095 | 12.845667 | 12.802328 | 13.82348 | 13.635236 | 0.293305 | 11.7788 | 0.353333 | 0.659503 | 0.699573 | 13.914667 |
3/9/2016 | 13.634667 | 13.958 | 13.519333 | 13.914667 | 48,129,000 | 78.756512 | 66.653353 | 85.014576 | 123.309652 | 12.816533 | 12.845949 | 13.81804 | 13.640769 | 0.366443 | 11.980367 | 0.451333 | 0.629764 | 0.681841 | 13.678667 |
3/10/2016 | 14 | 14.219333 | 13.378 | 13.678667 | 77,887,500 | 69.865528 | 63.041091 | 67.032265 | 104.426151 | 12.78484 | 12.878605 | 13.807287 | 13.64152 | 0.400742 | 12.1854 | 0.841333 | 0.659988 | 0.693234 | 13.833333 |
3/11/2016 | 13.862 | 13.961333 | 13.688667 | 13.833333 | 50,146,500 | 72.259948 | 64.402668 | 75.607566 | 94.987224 | 12.745253 | 12.916045 | 13.79428 | 13.645318 | 0.435386 | 12.3755 | 0.282666 | 0.606085 | 0.663907 | 14.343333 |
3/14/2016 | 14.176667 | 14.448 | 14.042667 | 14.343333 | 60,985,500 | 78.754231 | 68.520854 | 188.132859 | 120.633127 | 12.714667 | 12.972017 | 13.785647 | 13.65914 | 0.498251 | 12.5892 | 0.614667 | 0.607311 | 0.66039 | 14.556 |
3/15/2016 | 14.284667 | 14.598 | 14.1 | 14.556 | 47,707,500 | 80.926579 | 70.075495 | 134.867458 | 121.476598 | 12.685773 | 13.034134 | 13.789187 | 13.6769 | 0.558791 | 12.799767 | 0.498 | 0.591695 | 0.648791 | 14.795333 |
3/16/2016 | 14.533333 | 14.838667 | 14.468 | 14.795333 | 52,750,500 | 83.184074 | 71.76545 | 122.35119 | 136.018929 | 12.6838 | 13.103201 | 13.79708 | 13.699047 | 0.618946 | 12.977267 | 0.370667 | 0.56012 | 0.628925 | 15.092 |
3/17/2016 | 14.764667 | 15.233333 | 14.666667 | 15.092 | 56,743,500 | 85.641695 | 73.744767 | 125.86057 | 147.866493 | 12.687733 | 13.181193 | 13.806853 | 13.72663 | 0.682689 | 13.175967 | 0.566666 | 0.561055 | 0.624478 | 15.516 |
3/18/2016 | 15.273333 | 15.632 | 15.204 | 15.516 | 70,677,000 | 88.455076 | 76.301773 | 133.547722 | 161.143626 | 12.706 | 13.272754 | 13.82262 | 13.762063 | 0.758673 | 13.3965 | 0.54 | 0.558047 | 0.618444 | 15.888 |
3/21/2016 | 15.689333 | 15.992 | 15.666667 | 15.888 | 79,617,000 | 90.383736 | 78.298705 | 128.127301 | 157.04212 | 12.736227 | 13.375313 | 13.837993 | 13.804161 | 0.839234 | 13.598433 | 0.476 | 0.546326 | 0.608269 | 15.616 |
3/22/2016 | 15.814 | 15.932667 | 15.504 | 15.616 | 64,740,000 | 79.109981 | 73.426654 | 80.718725 | 121.879185 | 12.767213 | 13.463183 | 13.85392 | 13.840039 | 0.87109 | 13.788533 | 0.428667 | 0.529518 | 0.59544 | 14.838667 |
3/23/2016 | 15.491333 | 15.648667 | 14.802 | 14.838667 | 74,232,000 | 55.873543 | 61.625134 | -11.807628 | 59.147965 | 12.786853 | 13.517123 | 13.860333 | 13.859814 | 0.824112 | 13.9338 | 0.846667 | 0.574825 | 0.613385 | 15.183333 |
3/24/2016 | 14.385333 | 15.259333 | 14.333333 | 15.183333 | 74,413,500 | 61.693839 | 64.360362 | -59.191603 | 35.117355 | 12.81056 | 13.582465 | 13.87108 | 13.886022 | 0.805409 | 14.0682 | 0.926 | 0.624993 | 0.635715 | 15.350667 |
3/28/2016 | 15.440667 | 15.654 | 15 | 15.350667 | 58,885,500 | 64.356745 | 65.640804 | 0.218595 | 66.672815 | 12.850493 | 13.651806 | 13.886633 | 13.915025 | 0.794925 | 14.201267 | 0.654 | 0.629136 | 0.637021 | 15.342 |
3/29/2016 | 15.326 | 15.492 | 15.022 | 15.342 | 60,214,500 | 64.087534 | 65.509524 | -24.402456 | 53.497621 | 12.882427 | 13.718088 | 13.897527 | 13.943282 | 0.776962 | 14.3286 | 0.47 | 0.606403 | 0.625091 | 15.126 |
3/30/2016 | 15.672667 | 15.7 | 15.1 | 15.126 | 60,495,000 | 57.138011 | 62.172243 | -13.079411 | 49.654854 | 12.911627 | 13.773301 | 13.909887 | 13.966702 | 0.736802 | 14.463733 | 0.6 | 0.605488 | 0.623299 | 15.318 |
3/31/2016 | 15.289333 | 15.828 | 15.000667 | 15.318 | 120,193,500 | 61.470784 | 63.931188 | 39.378424 | 52.023478 | 12.945027 | 13.833877 | 13.908647 | 13.99346 | 0.712258 | 14.601833 | 0.827333 | 0.63718 | 0.637873 | 15.839333 |
4/1/2016 | 16.322001 | 16.526667 | 15.55 | 15.839333 | 239,962,500 | 70.81616 | 68.248423 | 213.845701 | 133.206361 | 12.99688 | 13.912522 | 13.912527 | 14.030012 | 0.726499 | 14.741333 | 1.208667 | 0.718821 | 0.678644 | 16.466 |
4/4/2016 | 16.608 | 16.808001 | 16.242666 | 16.466 | 202,129,500 | 78.22351 | 72.508171 | 160.61442 | 196.744853 | 13.059573 | 14.012659 | 13.92228 | 14.07825 | 0.779368 | 14.8945 | 0.968668 | 0.754514 | 0.69936 | 17.031334 |
4/5/2016 | 16.033333 | 17.104 | 16 | 17.031334 | 149,230,500 | 82.814427 | 75.678225 | 117.940332 | 177.387152 | 13.130133 | 14.131038 | 13.942373 | 14.136727 | 0.857006 | 15.061767 | 1.104 | 0.80444 | 0.728262 | 17.694668 |
4/6/2016 | 16.931334 | 17.849333 | 16.896667 | 17.694668 | 175,582,500 | 86.663303 | 78.771349 | 133.782274 | 208.620061 | 13.222187 | 14.270788 | 13.974987 | 14.207181 | 0.960982 | 15.271167 | 0.952666 | 0.825615 | 0.744291 | 17.146667 |
4/7/2016 | 17.763332 | 17.955999 | 16.967333 | 17.146667 | 132,843,000 | 71.277557 | 70.764672 | 90.336674 | 149.056051 | 13.30704 | 14.383568 | 14.0004 | 14.265389 | 0.987779 | 15.432767 | 0.988666 | 0.848908 | 0.761747 | 16.671333 |
4/8/2016 | 17.366667 | 17.388 | 16.534666 | 16.671333 | 110,458,500 | 60.422199 | 64.628334 | 30.087124 | 82.228954 | 13.389707 | 14.473284 | 14.025153 | 14.313031 | 0.959598 | 15.5824 | 0.853334 | 0.849541 | 0.768289 | 16.661333 |
4/11/2016 | 16.733334 | 17.266001 | 16.353333 | 16.661333 | 137,425,500 | 60.197182 | 64.501613 | -8.584506 | 61.656401 | 13.47 | 14.55909 | 14.05364 | 14.359532 | 0.925786 | 15.7238 | 0.912668 | 0.858559 | 0.778601 | 16.521334 |
4/12/2016 | 16.633333 | 16.786667 | 16.242001 | 16.521334 | 86,448,000 | 56.745566 | 62.649558 | -80.597115 | 35.091562 | 13.545493 | 14.636041 | 14.07598 | 14.40234 | 0.877576 | 15.8327 | 0.544666 | 0.813717 | 0.761892 | 16.968666 |
4/13/2016 | 16.567333 | 17.033333 | 16.488667 | 16.968666 | 73,884,000 | 64.362865 | 66.008083 | -24.262846 | 54.004596 | 13.62228 | 14.727516 | 14.103 | 14.453158 | 0.865489 | 15.953333 | 0.544666 | 0.775281 | 0.746376 | 16.790667 |
4/14/2016 | 16.866667 | 17.122667 | 16.736668 | 16.790667 | 61,983,000 | 59.498659 | 63.559007 | -18.332404 | 52.31318 | 13.714387 | 14.808424 | 14.123527 | 14.499446 | 0.831957 | 16.0531 | 0.385999 | 0.719669 | 0.720634 | 16.967333 |
4/15/2016 | 16.754 | 16.973333 | 16.608 | 16.967333 | 56,286,000 | 62.757737 | 64.949041 | -7.506784 | 43.569704 | 13.822427 | 14.893087 | 14.145333 | 14.548315 | 0.810297 | 16.146867 | 0.365333 | 0.66905 | 0.695256 | 16.925333 |
4/18/2016 | 16.815332 | 17.220667 | 16.777332 | 16.925333 | 64,071,000 | 61.387646 | 64.320884 | 110.110099 | 52.773313 | 13.92716 | 14.972783 | 14.167913 | 14.595384 | 0.780742 | 16.217333 | 0.443335 | 0.636805 | 0.677261 | 16.491333 |
4/19/2016 | 16.874666 | 16.958 | 16.083332 | 16.491333 | 95,362,500 | 48.597317 | 58.070901 | -117.902778 | -32.091222 | 14.040187 | 15.032334 | 14.18766 | 14.632928 | 0.714069 | 16.2475 | 0.874668 | 0.670785 | 0.691362 | 16.664667 |
4/20/2016 | 16.417334 | 16.910667 | 16.1 | 16.664667 | 77,911,500 | 53.146024 | 59.752953 | -66.383765 | -53.218096 | 14.17616 | 15.096347 | 14.208807 | 14.67316 | 0.667521 | 16.299933 | 0.810667 | 0.690768 | 0.699884 | 16.552668 |
4/21/2016 | 16.599333 | 16.726667 | 16.460667 | 16.552668 | 41,746,500 | 49.822456 | 58.130242 | -65.48393 | -70.265477 | 14.309547 | 15.153458 | 14.22124 | 14.710378 | 0.614511 | 16.385633 | 0.266 | 0.630087 | 0.668892 | 16.916668 |
4/22/2016 | 16.592667 | 16.933332 | 16.380667 | 16.916668 | 56,794,500 | 59.440028 | 61.764537 | 6.503366 | -28.249999 | 14.45632 | 15.222603 | 14.236 | 14.754067 | 0.595013 | 16.4723 | 0.552665 | 0.619027 | 0.66059 | 16.788 |
4/25/2016 | 16.867332 | 17.158667 | 16.717333 | 16.788 | 55,054,500 | 55.085796 | 59.788957 | 68.781266 | 15.138502 | 14.591453 | 15.283991 | 14.250373 | 14.794343 | 0.562691 | 16.544167 | 0.441334 | 0.593642 | 0.644929 | 16.916 |
4/26/2016 | 16.803333 | 17.048668 | 16.625999 | 16.916 | 48,357,000 | 58.605166 | 61.121226 | 56.690643 | 27.028028 | 14.728387 | 15.347992 | 14.261407 | 14.836356 | 0.541167 | 16.622867 | 0.422669 | 0.569217 | 0.629053 | 16.764668 |
4/27/2016 | 16.85 | 17 | 16.626667 | 16.764668 | 48,087,000 | 52.888889 | 58.647227 | 45.411401 | 20.330938 | 14.856787 | 15.403548 | 14.274393 | 14.874541 | 0.506064 | 16.7048 | 0.373333 | 0.541234 | 0.610787 | 16.514 |
4/28/2016 | 16.656668 | 16.895332 | 16.496 | 16.514 | 37,785,000 | 44.500847 | 54.697832 | -51.993005 | -54.929055 | 14.96216 | 15.447095 | 14.284393 | 14.907005 | 0.452798 | 16.7646 | 0.399332 | 0.520962 | 0.595684 | 16.050667 |
4/29/2016 | 16.542667 | 16.562 | 15.854 | 16.050667 | 81,207,000 | 33.159877 | 48.232356 | -189.789081 | -204.943322 | 15.060813 | 15.470764 | 14.291313 | 14.929652 | 0.368944 | 16.775167 | 0.708 | 0.547682 | 0.603706 | 16.120001 |
5/2/2016 | 16.1 | 16.212667 | 15.654667 | 16.120001 | 57,658,500 | 36.00705 | 49.200036 | -135.049996 | -202.466883 | 15.161107 | 15.496225 | 14.298427 | 14.953223 | 0.304573 | 16.757867 | 0.558 | 0.549156 | 0.600441 | 15.488 |
5/3/2016 | 15.824 | 15.927333 | 15.441333 | 15.488 | 64,533,000 | 24.781236 | 41.57174 | -125.281101 | -219.114599 | 15.23388 | 15.495902 | 14.30216 | 14.963813 | 0.200253 | 16.6807 | 0.678668 | 0.567658 | 0.606029 | 14.837333 |
5/4/2016 | 15.352667 | 15.630667 | 14.693333 | 14.837333 | 130,507,500 | 18.029654 | 35.473652 | -142.141634 | -219.686785 | 15.294347 | 15.470076 | 14.300853 | 14.961308 | 0.064334 | 16.537834 | 0.937334 | 0.620469 | 0.629694 | 14.102 |
5/5/2016 | 15.230667 | 15.242667 | 13.986 | 14.102 | 168,822,000 | 13.264754 | 30.099975 | -137.470064 | -208.392753 | 15.33772 | 15.416426 | 14.290493 | 14.944292 | -0.101548 | 16.3856 | 1.256667 | 0.711354 | 0.674477 | 14.328667 |
5/6/2016 | 14.058 | 14.424667 | 13.874 | 14.328667 | 85,278,000 | 20.792797 | 33.44673 | -109.724963 | -172.274093 | 15.374387 | 15.373769 | 14.2891 | 14.932102 | -0.212273 | 16.268467 | 0.550667 | 0.688399 | 0.665634 | 13.928 |
5/9/2016 | 14.381333 | 14.41 | 13.786667 | 13.928 | 71,646,000 | 17.636111 | 30.652911 | -94.544386 | -141.453328 | 15.39916 | 15.317072 | 14.28266 | 14.912218 | -0.328567 | 16.1318 | 0.623333 | 0.679104 | 0.662612 | 13.912667 |
5/10/2016 | 13.836667 | 13.964667 | 13.666667 | 13.912667 | 61,059,000 | 17.517376 | 30.54775 | -85.884857 | -123.523368 | 15.421507 | 15.261997 | 14.274393 | 14.892425 | -0.417159 | 16.001367 | 0.298 | 0.62466 | 0.636569 | 13.930667 |
5/11/2016 | 13.839333 | 14.365333 | 13.736667 | 13.930667 | 77,428,500 | 18.270981 | 30.847679 | -59.956742 | -93.714162 | 15.451653 | 15.209788 | 14.25736 | 14.873381 | -0.480379 | 15.849467 | 0.628666 | 0.625233 | 0.636004 | 13.818667 |
5/12/2016 | 14.096 | 14.111333 | 13.577333 | 13.818667 | 54,757,500 | 17.134543 | 29.980128 | -79.407037 | -88.949072 | 15.476907 | 15.155234 | 14.239953 | 14.852495 | -0.53337 | 15.700867 | 0.534 | 0.612199 | 0.628718 | 13.840667 |
5/13/2016 | 13.852 | 14.08 | 13.78 | 13.840667 | 42,342,000 | 18.299104 | 30.39423 | -57.71964 | -75.070797 | 15.492734 | 15.103683 | 14.22472 | 14.832459 | -0.567054 | 15.544534 | 0.3 | 0.567599 | 0.605238 | 13.886 |
5/16/2016 | 13.876667 | 14.21 | 13.861333 | 13.886 | 44,241,000 | 20.969181 | 31.295893 | 6.702241 | -61.625979 | 15.5024 | 15.05593 | 14.20854 | 14.813717 | -0.583366 | 15.392567 | 0.369333 | 0.539276 | 0.588388 | 13.644 |
5/17/2016 | 13.936667 | 13.988 | 13.601333 | 13.644 | 42,654,000 | 17.422954 | 29.126803 | -124.393544 | -71.651451 | 15.50156 | 15.000561 | 14.19168 | 14.790555 | -0.608803 | 15.2502 | 0.386667 | 0.517474 | 0.573979 | 14.078 |
5/18/2016 | 13.943333 | 14.354 | 13.85 | 14.078 | 84,262,500 | 39.005286 | 37.493849 | 121.595949 | -38.699194 | 15.512987 | 14.964382 | 14.179327 | 14.776445 | -0.587174 | 15.120867 | 0.71 | 0.544978 | 0.583695 | 14.347333 |
5/19/2016 | 14.241333 | 14.452667 | 13.82 | 14.347333 | 102,994,500 | 48.710669 | 42.064904 | 131.103785 | -18.94282 | 15.52164 | 14.940184 | 14.169087 | 14.767947 | -0.542051 | 15.0106 | 0.632667 | 0.557505 | 0.587193 | 14.685333 |
5/20/2016 | 14.466 | 14.703333 | 14.423333 | 14.685333 | 135,106,500 | 58.4017 | 47.275833 | 172.412317 | 60.156527 | 15.541773 | 14.93019 | 14.163307 | 14.766311 | -0.473558 | 14.899034 | 0.356 | 0.528719 | 0.570679 | 14.414667 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.