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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5/23/2016 | 14.658 | 14.84 | 14.390667 | 14.414667 | 76,537,500 | 49.63914 | 43.872769 | 102.658787 | 86.607691 | 15.5534 | 14.909973 | 14.149327 | 14.759348 | -0.43609 | 14.780367 | 0.449333 | 0.517378 | 0.562012 | 14.527333 |
5/24/2016 | 14.44 | 14.582667 | 14.345333 | 14.527333 | 45,207,000 | 53.059407 | 45.627279 | 62.414388 | 97.18905 | 15.55708 | 14.894967 | 14.135873 | 14.754754 | -0.392778 | 14.660934 | 0.237334 | 0.477372 | 0.53882 | 14.638667 |
5/25/2016 | 14.527333 | 14.757333 | 14.434 | 14.638667 | 46,902,000 | 56.46787 | 47.377814 | 70.308175 | 121.99707 | 15.558733 | 14.884916 | 14.122253 | 14.752455 | -0.345486 | 14.554633 | 0.323333 | 0.455366 | 0.523428 | 15.008 |
5/26/2016 | 14.7 | 15.017333 | 14.603333 | 15.008 | 61,086,000 | 66.017772 | 52.805964 | 132.440908 | 147.998612 | 15.562987 | 14.889743 | 14.123393 | 14.757515 | -0.275035 | 14.479333 | 0.414 | 0.449457 | 0.515612 | 14.869333 |
5/27/2016 | 14.999333 | 15.062 | 14.716667 | 14.869333 | 54,754,500 | 60.230094 | 50.691699 | 115.880679 | 118.719783 | 15.558533 | 14.888943 | 14.123133 | 14.759729 | -0.227765 | 14.420267 | 0.345333 | 0.434582 | 0.503449 | 14.882 |
5/31/2016 | 14.869333 | 14.983333 | 14.766667 | 14.882 | 41,835,000 | 60.598229 | 50.885151 | 77.173225 | 99.505316 | 15.545853 | 14.888671 | 14.125927 | 14.762151 | -0.187124 | 14.358367 | 0.216666 | 0.403451 | 0.482965 | 14.637333 |
6/1/2016 | 14.765333 | 14.826667 | 14.459333 | 14.637333 | 44,740,500 | 50.139468 | 47.045768 | -27.380779 | 49.097078 | 15.52084 | 14.878814 | 14.128533 | 14.759679 | -0.172669 | 14.315833 | 0.422667 | 0.406196 | 0.478658 | 14.597333 |
6/2/2016 | 14.639333 | 14.660667 | 14.474 | 14.597333 | 30,492,000 | 48.541512 | 46.42899 | -58.811657 | 30.720263 | 15.500467 | 14.867776 | 14.13384 | 14.756464 | -0.162566 | 14.303833 | 0.186667 | 0.374835 | 0.457801 | 14.599333 |
6/3/2016 | 14.666667 | 14.796 | 14.534 | 14.599333 | 33,435,000 | 48.637 | 46.466781 | -45.17254 | 38.969879 | 15.49568 | 14.857249 | 14.141267 | 14.753353 | -0.152639 | 14.3287 | 0.262 | 0.358716 | 0.443816 | 14.712 |
6/6/2016 | 14.533333 | 14.726667 | 14.363333 | 14.712 | 33,742,500 | 54.220196 | 48.663789 | -66.033371 | 21.4608 | 15.486253 | 14.851553 | 14.148407 | 14.752534 | -0.134134 | 14.347867 | 0.363334 | 0.359375 | 0.438067 | 15.489333 |
6/7/2016 | 14.816 | 15.629333 | 14.768 | 15.489333 | 93,204,000 | 75.583622 | 60.659868 | 171.354121 | 221.533888 | 15.489027 | 14.876564 | 14.16976 | 14.767124 | -0.056097 | 14.425933 | 0.917333 | 0.439084 | 0.4723 | 15.701333 |
6/8/2016 | 15.586667 | 16.056667 | 15.507333 | 15.701333 | 89,580,000 | 78.740296 | 63.186468 | 160.437849 | 245.058593 | 15.496213 | 14.908907 | 14.18932 | 14.785623 | 0.022593 | 14.515367 | 0.567334 | 0.457405 | 0.479088 | 15.290667 |
6/9/2016 | 15.665333 | 15.688667 | 15.137333 | 15.290667 | 67,381,500 | 60.936085 | 55.720999 | 61.598982 | 123.095305 | 15.499507 | 14.923878 | 14.205567 | 14.795624 | 0.051228 | 14.583367 | 0.564 | 0.472633 | 0.485153 | 14.586 |
6/10/2016 | 15.159333 | 15.198 | 14.561333 | 14.586 | 90,399,000 | 41.948068 | 45.735565 | -36.673946 | -17.220584 | 15.484867 | 14.910628 | 14.214947 | 14.791473 | 0.016866 | 14.621733 | 0.729334 | 0.509304 | 0.502595 | 14.524667 |
6/13/2016 | 14.633333 | 15.051333 | 14.510667 | 14.524667 | 62,895,000 | 40.661464 | 44.980016 | -55.714384 | -41.860662 | 15.458573 | 14.895493 | 14.227727 | 14.78619 | -0.01514 | 14.655933 | 0.540666 | 0.513785 | 0.505314 | 14.330667 |
6/14/2016 | 14.592 | 14.813333 | 14.168667 | 14.330667 | 53,703,000 | 36.527151 | 42.5837 | -89.138108 | -104.062157 | 15.415867 | 14.873343 | 14.23772 | 14.77717 | -0.05552 | 14.678167 | 0.644666 | 0.532482 | 0.515268 | 14.513333 |
6/15/2016 | 14.463333 | 14.793333 | 14.342 | 14.513333 | 43,627,500 | 42.904299 | 45.526434 | -68.889304 | -74.422874 | 15.365507 | 14.859225 | 14.24782 | 14.771945 | -0.071952 | 14.721633 | 0.462666 | 0.522508 | 0.511511 | 14.528667 |
6/16/2016 | 14.494667 | 14.536 | 14.233333 | 14.528667 | 36,604,500 | 43.460631 | 45.777667 | -71.020444 | -88.723526 | 15.302187 | 14.846261 | 14.262187 | 14.767128 | -0.082783 | 14.744167 | 0.302667 | 0.491102 | 0.496593 | 14.364667 |
6/17/2016 | 14.520667 | 14.666 | 14.3 | 14.364667 | 46,689,000 | 38.749435 | 43.468586 | -64.598048 | -76.653361 | 15.246547 | 14.827375 | 14.276793 | 14.759158 | -0.103408 | 14.745033 | 0.366 | 0.473231 | 0.487265 | 14.646667 |
6/20/2016 | 14.633333 | 14.916667 | 14.548667 | 14.646667 | 53,332,500 | 49.690036 | 48.297882 | 65.738302 | -17.192422 | 15.206053 | 14.820289 | 14.29788 | 14.756931 | -0.095893 | 14.7431 | 0.552 | 0.484483 | 0.491889 | 14.640667 |
6/21/2016 | 14.712 | 14.838 | 14.587333 | 14.640667 | 67,935,000 | 49.47069 | 48.203528 | 73.398666 | -21.507423 | 15.16564 | 14.813245 | 14.31782 | 14.754628 | -0.089391 | 14.7544 | 0.250667 | 0.451081 | 0.474659 | 13.110667 |
6/22/2016 | 13.298 | 13.73 | 13.05 | 13.110667 | 356,136,000 | 21.385845 | 31.372629 | -233.333333 | -266.028715 | 15.097427 | 14.746477 | 14.32146 | 14.722075 | -0.205329 | 14.683567 | 1.590667 | 0.613879 | 0.554374 | 13.093333 |
6/23/2016 | 13.046 | 13.17 | 12.808667 | 13.093333 | 151,960,500 | 21.226566 | 31.239545 | -132.548387 | -221.109253 | 15.01992 | 14.681648 | 14.3211 | 14.689822 | -0.295207 | 14.6063 | 0.361333 | 0.577801 | 0.540585 | 12.876667 |
6/24/2016 | 12.67 | 13.008 | 12.648667 | 12.876667 | 105,397,500 | 19.147008 | 29.552064 | -96.740709 | -177.294383 | 14.94164 | 14.610864 | 14.328013 | 14.653918 | -0.379544 | 14.499733 | 0.444666 | 0.558782 | 0.533734 | 13.236667 |
6/27/2016 | 12.724 | 13.254 | 12.524667 | 13.236667 | 108,081,000 | 32.051224 | 35.761158 | -61.5855 | -120.179797 | 14.867027 | 14.556974 | 14.344727 | 14.625854 | -0.412576 | 14.4181 | 0.729333 | 0.583146 | 0.547705 | 13.452667 |
6/28/2016 | 13.459333 | 13.603333 | 13.294 | 13.452667 | 93,186,000 | 38.879633 | 39.222456 | -12.809255 | -62.890521 | 14.797573 | 14.513668 | 14.362367 | 14.602622 | -0.416524 | 14.346633 | 0.366666 | 0.55222 | 0.534774 | 14.012667 |
6/29/2016 | 13.675333 | 14.118667 | 13.533333 | 14.012667 | 89,923,500 | 53.127178 | 47.170127 | 60.524345 | -13.107506 | 14.748 | 14.494021 | 14.394093 | 14.59094 | -0.370198 | 14.3154 | 0.666 | 0.568475 | 0.544147 | 14.152 |
6/30/2016 | 14.198 | 14.233333 | 13.934667 | 14.152 | 72,646,500 | 56.097837 | 48.958551 | 129.18455 | 14.913851 | 14.697747 | 14.480608 | 14.436953 | 14.582248 | -0.318569 | 14.293133 | 0.298666 | 0.529931 | 0.526613 | 14.433333 |
7/1/2016 | 13.742667 | 14.549333 | 13.733333 | 14.433333 | 81,000,000 | 61.800787 | 52.458149 | 99.733109 | 34.318138 | 14.65536 | 14.478754 | 14.482453 | 14.579299 | -0.252046 | 14.284833 | 0.816 | 0.570798 | 0.547283 | 14.265333 |
7/5/2016 | 13.982 | 14.302667 | 13.866667 | 14.265333 | 77,629,500 | 56.671968 | 50.242799 | 65.212771 | 26.863525 | 14.602333 | 14.470385 | 14.529327 | 14.573082 | -0.210456 | 14.2625 | 0.566666 | 0.570207 | 0.548668 | 14.296 |
7/6/2016 | 14 | 14.348667 | 13.933333 | 14.296 | 73,798,500 | 57.424444 | 50.652476 | 61.116965 | 36.859907 | 14.552493 | 14.463546 | 14.571973 | 14.567596 | -0.173027 | 14.202833 | 0.415334 | 0.548083 | 0.539144 | 14.396 |
7/7/2016 | 14.206667 | 14.541333 | 14.200667 | 14.396 | 54,180,000 | 60.063046 | 52.039186 | 96.835742 | 60.387991 | 14.502093 | 14.460897 | 14.61524 | 14.564198 | -0.133753 | 14.137567 | 0.340666 | 0.518452 | 0.524967 | 14.452 |
7/8/2016 | 14.52 | 14.654 | 14.3 | 14.452 | 61,122,000 | 61.617169 | 52.838433 | 129.686479 | 70.94143 | 14.45584 | 14.460549 | 14.656313 | 14.561976 | -0.096991 | 14.095633 | 0.354 | 0.494959 | 0.512755 | 14.985333 |
7/11/2016 | 14.664 | 15.118667 | 14.634 | 14.985333 | 81,447,000 | 73.203497 | 59.722595 | 184.326363 | 120.550545 | 14.425267 | 14.481128 | 14.693713 | 14.570359 | -0.024539 | 14.1156 | 0.666667 | 0.519488 | 0.523749 | 14.976667 |
7/12/2016 | 14.94 | 15.166667 | 14.881333 | 14.976667 | 68,569,500 | 72.786983 | 59.570435 | 128.217454 | 124.858978 | 14.403787 | 14.500561 | 14.7323 | 14.578405 | 0.031814 | 14.1382 | 0.285334 | 0.486038 | 0.506719 | 14.835333 |
7/13/2016 | 15.033333 | 15.039333 | 14.686 | 14.835333 | 53,506,500 | 65.676746 | 57.018958 | 62.343655 | 95.921963 | 14.378093 | 14.51369 | 14.7696 | 14.583493 | 0.064328 | 14.163433 | 0.353333 | 0.46708 | 0.495763 | 14.768667 |
7/14/2016 | 14.874667 | 14.996 | 14.736667 | 14.768667 | 40,137,000 | 62.326273 | 55.8048 | 41.593608 | 87.560934 | 14.363707 | 14.523689 | 14.798793 | 14.587159 | 0.083751 | 14.1762 | 0.259333 | 0.437402 | 0.478875 | 14.693333 |
7/15/2016 | 14.834667 | 14.85 | 14.642667 | 14.693333 | 33,513,000 | 58.398643 | 54.395226 | -4.349685 | 64.843278 | 14.360827 | 14.530341 | 14.827587 | 14.589262 | 0.092004 | 14.184433 | 0.207333 | 0.404535 | 0.459479 | 15.083333 |
7/18/2016 | 14.642667 | 15.139333 | 14.553333 | 15.083333 | 51,181,500 | 69.867402 | 60.024683 | 56.540511 | 85.337839 | 14.380453 | 14.552027 | 14.859087 | 14.599045 | 0.128533 | 14.220367 | 0.586 | 0.430458 | 0.468516 | 15.017333 |
7/19/2016 | 15 | 15.273333 | 14.983333 | 15.017333 | 46,726,500 | 66.260851 | 58.704032 | 139.628281 | 101.409548 | 14.394227 | 14.570275 | 14.884307 | 14.607328 | 0.150423 | 14.2389 | 0.29 | 0.410393 | 0.455765 | 15.224 |
7/20/2016 | 15.098 | 15.32 | 15 | 15.224 | 38,527,500 | 71.613858 | 61.55633 | 123.993919 | 105.798349 | 14.420147 | 14.595911 | 14.909653 | 14.61954 | 0.182345 | 14.268067 | 0.32 | 0.39748 | 0.446068 | 14.7 |
7/21/2016 | 15.066667 | 15.19 | 14.606667 | 14.7 | 66,430,500 | 48.7394 | 51.789117 | -47.524192 | 29.909388 | 14.435893 | 14.599993 | 14.9287 | 14.621133 | 0.163477 | 14.347533 | 0.617333 | 0.428887 | 0.458301 | 14.818 |
7/22/2016 | 14.799333 | 14.966667 | 14.592 | 14.818 | 38,695,500 | 52.708013 | 53.575524 | -60.607939 | 13.971244 | 14.45364 | 14.608542 | 14.952647 | 14.625031 | 0.156244 | 14.433767 | 0.374667 | 0.421142 | 0.452327 | 15.334 |
7/25/2016 | 14.818 | 15.426 | 14.758 | 15.334 | 67,360,500 | 66.098327 | 60.472882 | 87.803919 | 112.095425 | 14.483947 | 14.636991 | 14.980427 | 14.63907 | 0.189959 | 14.556633 | 0.668 | 0.456407 | 0.467732 | 15.300667 |
7/26/2016 | 15.179333 | 15.333333 | 15.02 | 15.300667 | 51,450,000 | 64.717322 | 59.854239 | 80.809778 | 118.372235 | 14.513147 | 14.663018 | 15.00294 | 14.652171 | 0.211551 | 14.659833 | 0.314 | 0.436063 | 0.456751 | 15.232667 |
7/27/2016 | 15.289333 | 15.557333 | 15.128 | 15.232667 | 43,335,000 | 61.651616 | 58.538588 | 94.656702 | 130.476088 | 14.54008 | 14.685357 | 15.02124 | 14.663666 | 0.220631 | 14.748833 | 0.429333 | 0.435102 | 0.454793 | 15.374 |
7/28/2016 | 15.196667 | 15.384 | 15.106667 | 15.374 | 36,286,500 | 65.602696 | 60.482833 | 67.995042 | 108.464813 | 14.57468 | 14.712363 | 15.03812 | 14.677732 | 0.236506 | 14.8169 | 0.277333 | 0.412563 | 0.442117 | 15.652667 |
7/29/2016 | 15.38 | 15.685333 | 15.349333 | 15.652667 | 46,062,000 | 72.193076 | 64.061292 | 129.764015 | 165.851999 | 14.606173 | 14.749237 | 15.05958 | 14.697038 | 0.268478 | 14.891933 | 0.336 | 0.401626 | 0.434537 | 15.334 |
8/1/2016 | 15.7 | 15.775333 | 15.292 | 15.334 | 60,244,500 | 57.49624 | 57.634037 | 82.466377 | 112.159529 | 14.625907 | 14.772169 | 15.073773 | 14.709651 | 0.265047 | 14.936967 | 0.483333 | 0.413298 | 0.438023 | 15.146667 |
8/2/2016 | 15.291333 | 15.324667 | 14.76 | 15.146667 | 59,016,000 | 50.45205 | 54.191915 | -117.779829 | -9.076514 | 14.635133 | 14.786855 | 15.088453 | 14.718305 | 0.244395 | 14.981033 | 0.574 | 0.436256 | 0.447736 | 15.052667 |
8/3/2016 | 15.158 | 15.313333 | 14.947333 | 15.052667 | 58,317,000 | 47.07569 | 52.497635 | -91.957628 | -7.1821 | 14.647893 | 14.797279 | 15.100647 | 14.724926 | 0.21793 | 15.018867 | 0.366 | 0.426219 | 0.441897 | 15.374 |
8/4/2016 | 15.046 | 15.390667 | 14.803333 | 15.374 | 62,205,000 | 58.225256 | 57.400677 | -46.100371 | 13.139887 | 14.664827 | 14.819896 | 15.110953 | 14.737779 | 0.220346 | 15.067767 | 0.587334 | 0.449235 | 0.452286 | 15.335333 |
8/5/2016 | 15.333333 | 15.466667 | 15.16 | 15.335333 | 48,078,000 | 56.552672 | 56.64303 | 16.000781 | 59.867407 | 14.67876 | 14.840109 | 15.118747 | 14.749611 | 0.216643 | 15.111933 | 0.306667 | 0.428869 | 0.441884 | 15.077333 |
8/8/2016 | 15.2 | 15.306667 | 15.072667 | 15.077333 | 33,954,000 | 46.217672 | 51.736127 | -49.191868 | -17.402177 | 14.680147 | 14.849412 | 15.121567 | 14.756101 | 0.190692 | 15.116533 | 0.262666 | 0.405125 | 0.429083 | 15.272 |
8/9/2016 | 15.121333 | 15.436 | 15.11 | 15.272 | 33,117,000 | 53.670696 | 54.910062 | 28.385722 | 33.476934 | 14.6882 | 14.865984 | 15.123367 | 14.766317 | 0.183715 | 15.1313 | 0.358667 | 0.398488 | 0.424053 | 15.043333 |
8/10/2016 | 15.216 | 15.324667 | 14.974667 | 15.043333 | 35,074,500 | 45.104786 | 50.692914 | -56.301798 | -52.311643 | 14.691427 | 14.872939 | 15.11864 | 14.771802 | 0.157915 | 15.1417 | 0.35 | 0.391562 | 0.418764 | 14.994 |
8/11/2016 | 15.078 | 15.171333 | 14.894 | 14.994 | 28,213,500 | 43.362839 | 49.80422 | -123.285018 | -121.779388 | 14.69856 | 14.877686 | 15.1097 | 14.776202 | 0.131965 | 15.152967 | 0.277333 | 0.375243 | 0.408662 | 15.040667 |
8/12/2016 | 15.027333 | 15.11 | 14.936 | 15.040667 | 27,202,500 | 45.678133 | 50.684947 | -95.620606 | -102.963445 | 14.707427 | 14.884078 | 15.103947 | 14.781439 | 0.113854 | 15.170333 | 0.174 | 0.346494 | 0.3919 | 15.039333 |
8/15/2016 | 15.068 | 15.3 | 14.995333 | 15.039333 | 30,514,500 | 45.615944 | 50.657585 | -25.843357 | -52.350186 | 14.716227 | 14.890166 | 15.105953 | 14.786546 | 0.09826 | 15.168133 | 0.304667 | 0.340519 | 0.385669 | 14.907333 |
8/16/2016 | 15.032667 | 15.146 | 14.894 | 14.907333 | 34,006,500 | 39.420251 | 47.901924 | -102.735955 | -103.048791 | 14.720133 | 14.89084 | 15.103193 | 14.788938 | 0.074393 | 15.162633 | 0.252 | 0.327873 | 0.376121 | 14.882667 |
8/17/2016 | 14.955333 | 14.988667 | 14.853333 | 14.882667 | 26,806,500 | 38.286569 | 47.383225 | -115.844411 | -121.466912 | 14.708 | 14.890519 | 15.098513 | 14.790794 | 0.052878 | 15.145567 | 0.135334 | 0.300368 | 0.358922 | 14.900667 |
8/18/2016 | 14.921333 | 15.044 | 14.819333 | 14.900667 | 25,717,500 | 39.761483 | 47.827207 | -94.366863 | -114.673603 | 14.691987 | 14.890917 | 15.0941 | 14.79297 | 0.036855 | 15.1556 | 0.224667 | 0.289553 | 0.349333 | 15 |
8/19/2016 | 14.902667 | 15.011333 | 14.835333 | 15 | 24,892,500 | 47.794379 | 50.318589 | -47.911412 | -90.311292 | 14.686173 | 14.895195 | 15.09284 | 14.797069 | 0.031805 | 15.1647 | 0.176 | 0.273331 | 0.336952 | 14.862 |
8/22/2016 | 14.944667 | 15.007333 | 14.845333 | 14.862 | 30,982,500 | 39.300143 | 46.963335 | -76.399108 | -99.359982 | 14.691693 | 14.893893 | 15.08828 | 14.798355 | 0.016478 | 15.1411 | 0.162 | 0.257427 | 0.324455 | 14.989333 |
8/23/2016 | 14.954667 | 15.232667 | 14.853333 | 14.989333 | 71,766,000 | 49.048155 | 50.259107 | 61.068736 | -23.602953 | 14.700987 | 14.897636 | 15.07978 | 14.802137 | 0.014439 | 15.125533 | 0.379334 | 0.274842 | 0.328375 | 14.841333 |
8/24/2016 | 15.136667 | 15.143333 | 14.814667 | 14.841333 | 38,560,500 | 40.277062 | 46.631922 | -26.142975 | -71.063167 | 14.7112 | 14.895428 | 15.063533 | 14.802913 | 0.000871 | 15.105967 | 0.328666 | 0.282531 | 0.328396 | 14.730667 |
8/25/2016 | 14.874 | 14.92 | 14.718 | 14.730667 | 26,437,500 | 34.841687 | 44.070729 | -196.326143 | -152.650112 | 14.715547 | 14.888967 | 15.040527 | 14.801482 | -0.018597 | 15.0738 | 0.202 | 0.271027 | 0.319368 | 14.666 |
8/26/2016 | 14.809333 | 14.857333 | 14.588 | 14.666 | 33,585,000 | 31.906312 | 42.598398 | -151.692707 | -175.863859 | 14.718293 | 14.880223 | 15.01024 | 14.798799 | -0.038797 | 15.024467 | 0.269333 | 0.270785 | 0.315794 | 14.346667 |
8/29/2016 | 14.676667 | 14.693333 | 14.333333 | 14.346667 | 48,994,500 | 21.48039 | 36.171926 | -164.398553 | -260.259058 | 14.717933 | 14.859299 | 14.98224 | 14.789846 | -0.079655 | 14.9751 | 0.36 | 0.28353 | 0.318951 | 14.089333 |
8/30/2016 | 14.407333 | 14.407333 | 14.034667 | 14.089333 | 47,533,500 | 16.432217 | 31.984417 | -156.221821 | -246.547048 | 14.706787 | 14.829104 | 14.95642 | 14.775975 | -0.131286 | 14.922233 | 0.372666 | 0.296264 | 0.322788 | 14.134 |
8/31/2016 | 14.028667 | 14.173333 | 13.91 | 14.134 | 49,147,500 | 20.228647 | 33.425101 | -113.228401 | -192.647559 | 14.696653 | 14.801845 | 14.931147 | 14.763262 | -0.166678 | 14.8763 | 0.263333 | 0.291559 | 0.318541 | 13.384667 |
9/1/2016 | 13.934 | 14.073333 | 13.366667 | 13.384667 | 119,146,500 | 10.707846 | 24.174179 | -138.773059 | -207.75142 | 14.702133 | 14.74627 | 14.89978 | 14.735963 | -0.252284 | 14.776833 | 0.767333 | 0.359527 | 0.350598 | 13.185333 |
9/2/2016 | 13.488667 | 13.546667 | 13.08 | 13.185333 | 89,661,000 | 9.343102 | 22.39828 | -136.411316 | -188.667218 | 14.703973 | 14.685056 | 14.861947 | 14.705258 | -0.33238 | 14.669333 | 0.466667 | 0.374833 | 0.358888 | 13.522 |
9/6/2016 | 13.268 | 13.55 | 13.266667 | 13.522 | 65,859,000 | 27.540532 | 31.545188 | -77.102722 | -127.897865 | 14.71688 | 14.639446 | 14.82926 | 14.681827 | -0.364489 | 14.591567 | 0.364667 | 0.37338 | 0.359301 | 13.447333 |
9/7/2016 | 13.7 | 13.766667 | 13.380667 | 13.447333 | 54,613,500 | 26.180759 | 30.681431 | -46.446021 | -95.845925 | 14.721093 | 14.592697 | 14.79406 | 14.657382 | -0.391448 | 14.500333 | 0.386 | 0.375183 | 0.361208 | 13.157333 |
9/8/2016 | 13.303333 | 13.326 | 13.090667 | 13.157333 | 50,668,500 | 21.394355 | 27.528628 | -96.514751 | -113.258965 | 14.715187 | 14.536408 | 14.75638 | 14.627678 | -0.431243 | 14.406033 | 0.356666 | 0.372538 | 0.360884 | 12.964667 |
9/9/2016 | 13.272667 | 13.328 | 12.913333 | 12.964667 | 56,355,000 | 18.738975 | 25.6433 | -106.783826 | -107.693351 | 14.694227 | 14.474771 | 14.721113 | 14.594747 | -0.472876 | 14.304567 | 0.414667 | 0.378556 | 0.364725 | 13.22 |
9/12/2016 | 13 | 13.424667 | 12.94 | 13.22 | 55,728,000 | 31.822312 | 32.264063 | -53.042149 | -80.943407 | 14.675587 | 14.425564 | 14.686667 | 14.567524 | -0.479738 | 14.213533 | 0.484667 | 0.393715 | 0.373293 | 13.07 |
9/13/2016 | 13.137333 | 13.232667 | 12.896667 | 13.07 | 53,841,000 | 28.659745 | 30.543481 | -88.75852 | -83.977414 | 14.64832 | 14.372405 | 14.65184 | 14.53787 | -0.491612 | 14.115067 | 0.336 | 0.38547 | 0.370629 | 13.094 |
9/14/2016 | 13.05 | 13.194667 | 12.990667 | 13.094 | 33,817,500 | 29.959096 | 31.175895 | -59.955425 | -74.454464 | 14.624893 | 14.322272 | 14.613613 | 14.509279 | -0.493398 | 14.0244 | 0.204 | 0.359546 | 0.358727 | 13.361333 |
9/15/2016 | 13.099333 | 13.501333 | 13.093333 | 13.361333 | 46,158,000 | 43.364219 | 37.952876 | 59.139543 | -40.33466 | 14.6062 | 14.284588 | 14.579347 | 14.486547 | -0.467849 | 13.948333 | 0.408 | 0.366468 | 0.362246 | 13.693333 |
9/16/2016 | 13.361333 | 13.713333 | 13.266667 | 13.693333 | 46,617,000 | 55.659799 | 45.173231 | 178.593029 | 10.554148 | 14.592147 | 14.261401 | 14.54712 | 14.47084 | -0.416016 | 13.887967 | 0.446666 | 0.377925 | 0.368276 | 13.756 |
9/19/2016 | 13.8 | 13.962 | 13.666667 | 13.756 | 34,492,500 | 57.682918 | 46.440187 | 149.485855 | 78.839402 | 14.578227 | 14.241582 | 14.517033 | 14.456685 | -0.365667 | 13.825767 | 0.295333 | 0.366126 | 0.363066 | 13.642667 |
9/20/2016 | 13.79 | 13.85 | 13.594 | 13.642667 | 36,157,500 | 52.617468 | 44.440113 | 81.168204 | 72.841481 | 14.551373 | 14.218095 | 14.48832 | 14.440565 | -0.331092 | 13.7648 | 0.256 | 0.350394 | 0.355419 | 13.681333 |
9/21/2016 | 13.758 | 13.8 | 13.437333 | 13.681333 | 39,502,500 | 54.217719 | 45.305584 | 49.731975 | 75.487919 | 14.525467 | 14.197045 | 14.464627 | 14.425531 | -0.297147 | 13.6994 | 0.362667 | 0.352147 | 0.355936 | 13.762 |
9/22/2016 | 13.76 | 13.818667 | 13.533333 | 13.762 | 35,743,500 | 57.695258 | 47.155049 | 55.713867 | 90.350196 | 14.504 | 14.179985 | 14.441047 | 14.412392 | -0.26073 | 13.645433 | 0.285334 | 0.342602 | 0.350893 | 13.83 |
9/23/2016 | 13.732667 | 14.012 | 13.711333 | 13.83 | 43,578,000 | 60.635854 | 48.728935 | 105.907175 | 112.664182 | 14.485227 | 14.16626 | 14.424467 | 14.400859 | -0.223802 | 13.6004 | 0.300667 | 0.336611 | 0.347306 | 13.932667 |
9/26/2016 | 13.766667 | 14.066667 | 13.766667 | 13.932667 | 35,916,000 | 64.929771 | 51.097095 | 121.257319 | 109.651022 | 14.470013 | 14.157099 | 14.41542 | 14.391588 | -0.18413 | 13.563733 | 0.3 | 0.331381 | 0.343927 | 13.720667 |
9/27/2016 | 13.976667 | 13.998667 | 13.640667 | 13.720667 | 50,598,000 | 51.417816 | 46.33759 | 13.746506 | 68.194969 | 14.44276 | 14.139984 | 14.411607 | 14.378303 | -0.167861 | 13.532433 | 0.358 | 0.335184 | 0.344932 | 13.751333 |
9/28/2016 | 13.834 | 13.883333 | 13.684 | 13.751333 | 31,326,000 | 53.066089 | 47.105102 | 4.793326 | 58.071124 | 14.41744 | 14.124743 | 14.405833 | 14.365887 | -0.150756 | 13.515533 | 0.199333 | 0.315777 | 0.334532 | 13.38 |
9/29/2016 | 13.706667 | 13.822 | 13.372 | 13.38 | 40,905,000 | 35.872489 | 39.700493 | -141.426504 | -11.73917 | 14.38056 | 14.095537 | 14.400353 | 14.346365 | -0.165258 | 13.477833 | 0.45 | 0.334951 | 0.34278 | 13.602 |
9/30/2016 | 13.480667 | 13.665333 | 13.303333 | 13.602 | 38,794,500 | 47.693211 | 45.242324 | -110.997902 | -21.158863 | 14.3586 | 14.076183 | 14.397247 | 14.331625 | -0.157027 | 13.4887 | 0.362 | 0.338816 | 0.344153 | 14.246667 |
10/3/2016 | 14.153333 | 14.378 | 13.883333 | 14.246667 | 89,998,500 | 67.801198 | 57.466899 | 155.80076 | 173.02027 | 14.347173 | 14.082869 | 14.400407 | 14.329943 | -0.097363 | 13.541767 | 0.776 | 0.40127 | 0.374999 | 14.094 |
10/4/2016 | 14.206667 | 14.221333 | 13.921333 | 14.094 | 53,122,500 | 61.291412 | 54.371245 | 85.224914 | 131.717382 | 14.322373 | 14.083305 | 14.40316 | 14.325271 | -0.061686 | 13.570367 | 0.325334 | 0.390422 | 0.371451 | 13.897333 |
10/5/2016 | 14.149333 | 14.21 | 13.874667 | 13.897333 | 28,162,500 | 53.562424 | 50.590522 | 50.244028 | 88.758053 | 14.294307 | 14.076012 | 14.403727 | 14.316797 | -0.04872 | 13.592867 | 0.335333 | 0.382552 | 0.368871 | 13.4 |
10/6/2016 | 13.497333 | 13.614 | 13.347333 | 13.4 | 70,551,000 | 39.038628 | 42.535643 | -88.88928 | -133.164531 | 14.257653 | 14.049502 | 14.398867 | 14.298642 | -0.07768 | 13.605 | 0.55 | 0.406474 | 0.381809 | 13.107333 |
10/7/2016 | 13.4 | 13.421333 | 13.053333 | 13.107333 | 52,395,000 | 32.911691 | 38.637073 | -106.001419 | -178.334415 | 14.21232 | 14.012554 | 14.3935 | 14.275052 | -0.12283 | 13.612133 | 0.368 | 0.400977 | 0.380823 | 13.396667 |
10/10/2016 | 13.423333 | 13.609333 | 13.310667 | 13.396667 | 49,744,500 | 43.1945 | 44.092546 | -51.041219 | -84.19106 | 14.1672 | 13.988402 | 14.386687 | 14.257658 | -0.133724 | 13.620967 | 0.502 | 0.415409 | 0.389478 | 13.34 |
10/11/2016 | 13.456667 | 13.48 | 13.220667 | 13.34 | 34,926,000 | 41.732924 | 43.280952 | -60.500221 | -96.080938 | 14.12732 | 13.962974 | 14.376613 | 14.239487 | -0.145255 | 13.634467 | 0.259333 | 0.393113 | 0.380182 | 13.434 |
10/12/2016 | 13.396667 | 13.592 | 13.361333 | 13.434 | 29,560,500 | 45.313999 | 45.086604 | -25.979407 | -55.910566 | 14.093067 | 13.94223 | 14.3641 | 14.223536 | -0.145136 | 13.651467 | 0.252 | 0.372954 | 0.371026 | 13.349333 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.