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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3/9/2017 | 16.508667 | 16.577333 | 16.200001 | 16.326668 | 58,189,500 | 27.340651 | 40.405562 | -153.817471 | -77.53856 | 16.544267 | 16.385898 | 14.750567 | 15.530912 | -0.079336 | 17.415667 | 0.377332 | 0.437515 | 0.468321 | 16.246 |
3/10/2017 | 16.414 | 16.433332 | 16.200001 | 16.246 | 45,994,500 | 25.559462 | 39.321335 | -117.825794 | -82.246016 | 16.57648 | 16.380412 | 14.78202 | 15.545072 | -0.119432 | 17.330633 | 0.233331 | 0.408346 | 0.451536 | 16.411333 |
3/13/2017 | 16.321333 | 16.456667 | 16.185333 | 16.411333 | 45,339,000 | 35.592706 | 42.714217 | -69.320537 | -79.711486 | 16.61172 | 16.381625 | 14.816827 | 15.562226 | -0.136296 | 17.253767 | 0.271334 | 0.388773 | 0.438665 | 17.200001 |
3/14/2017 | 16.407333 | 17.208 | 16.401333 | 17.200001 | 113,976,000 | 63.197724 | 55.497367 | 137.559981 | 87.338631 | 16.66948 | 16.413718 | 14.856093 | 15.594657 | -0.085042 | 17.178433 | 0.806667 | 0.448472 | 0.464951 | 17.048668 |
3/15/2017 | 17.133333 | 17.4 | 16.951332 | 17.048668 | 79,962,000 | 57.664855 | 53.051069 | 131.899989 | 156.216653 | 16.725533 | 16.438618 | 14.890873 | 15.623449 | -0.055988 | 17.094267 | 0.448668 | 0.4485 | 0.463788 | 17.469999 |
3/16/2017 | 17.493334 | 17.716667 | 17.270666 | 17.469999 | 106,983,000 | 67.038231 | 58.531667 | 128.384864 | 226.01416 | 16.785613 | 16.479064 | 14.93284 | 15.660015 | 0.001023 | 17.035233 | 0.667999 | 0.479857 | 0.478374 | 17.433332 |
3/17/2017 | 17.6 | 17.688667 | 17.413334 | 17.433332 | 97,462,500 | 65.564353 | 57.898229 | 94.204578 | 173.339114 | 16.831627 | 16.516487 | 14.97378 | 15.69513 | 0.042753 | 17.0104 | 0.275333 | 0.450639 | 0.463871 | 17.461332 |
3/20/2017 | 17.373333 | 17.636667 | 17.254667 | 17.461332 | 54,214,500 | 66.225887 | 58.269621 | 67.022015 | 122.148471 | 16.87852 | 16.553539 | 15.01322 | 15.730104 | 0.077194 | 16.976033 | 0.382 | 0.440834 | 0.458023 | 16.712 |
3/21/2017 | 17.521999 | 17.653334 | 16.682667 | 16.712 | 103,629,000 | 41.396329 | 46.458337 | -23.959801 | 32.344868 | 16.907413 | 16.559753 | 15.045447 | 15.749548 | 0.043522 | 16.887 | 0.970667 | 0.516524 | 0.494641 | 17.000668 |
3/22/2017 | 16.770666 | 17.004667 | 16.700666 | 17.000668 | 60,889,500 | 49.847301 | 50.611595 | -84.930945 | 8.291729 | 16.939053 | 16.577044 | 15.080627 | 15.774322 | 0.039673 | 16.825333 | 0.304001 | 0.486164 | 0.481024 | 16.985332 |
3/23/2017 | 17.025999 | 17.177999 | 16.886667 | 16.985332 | 49,803,000 | 49.405711 | 50.387969 | -58.430928 | 26.430311 | 16.972267 | 16.593055 | 15.114473 | 15.798303 | 0.034982 | 16.8213 | 0.291332 | 0.458331 | 0.467474 | 17.544001 |
3/24/2017 | 17.046667 | 17.592667 | 17.000668 | 17.544001 | 84,709,500 | 63.244294 | 57.717266 | 36.217104 | 84.190712 | 17.01684 | 16.630347 | 15.1566 | 15.832871 | 0.075474 | 16.841833 | 0.607335 | 0.479617 | 0.477464 | 18.014668 |
3/27/2017 | 17.373333 | 18.038 | 17.316668 | 18.014668 | 93,462,000 | 71.032072 | 62.714799 | 121.372061 | 134.428078 | 17.071013 | 16.684635 | 15.204927 | 15.876075 | 0.143884 | 16.9218 | 0.721332 | 0.514148 | 0.494883 | 18.496668 |
3/28/2017 | 18.468 | 18.712 | 18.333332 | 18.496668 | 119,814,000 | 76.883812 | 67.01446 | 174.341354 | 197.751574 | 17.123947 | 16.755695 | 15.2627 | 15.927968 | 0.234292 | 17.013334 | 0.697332 | 0.540317 | 0.509344 | 18.492001 |
3/29/2017 | 18.556 | 18.639999 | 18.369333 | 18.492001 | 55,143,000 | 76.708767 | 66.933974 | 104.36432 | 159.678334 | 17.17968 | 16.823785 | 15.322273 | 15.978741 | 0.302083 | 17.104534 | 0.270666 | 0.501795 | 0.492296 | 18.528 |
3/30/2017 | 18.535999 | 18.799999 | 18.480667 | 18.528 | 62,226,000 | 77.176393 | 67.260606 | 84.628078 | 147.569413 | 17.232427 | 16.890617 | 15.382607 | 16.029221 | 0.354624 | 17.196 | 0.319332 | 0.475729 | 0.479941 | 18.553333 |
3/31/2017 | 18.582001 | 18.645332 | 18.421333 | 18.553333 | 49,419,000 | 77.546506 | 67.503877 | 58.412592 | 111.768433 | 17.27848 | 16.955822 | 15.4411 | 16.079203 | 0.393769 | 17.2851 | 0.223999 | 0.439768 | 0.461659 | 19.901333 |
4/3/2017 | 19.126667 | 19.933332 | 18.972 | 19.901333 | 208,329,000 | 88.810725 | 77.208518 | 165.628736 | 178.265646 | 17.3502 | 17.071332 | 15.511307 | 16.154889 | 0.527483 | 17.4428 | 1.379999 | 0.574086 | 0.527255 | 20.246668 |
4/4/2017 | 19.792667 | 20.320667 | 19.635332 | 20.246668 | 152,019,000 | 90.26968 | 78.943406 | 142.957333 | 168.099536 | 17.42324 | 17.195855 | 15.583813 | 16.235915 | 0.653782 | 17.6265 | 0.685335 | 0.589979 | 0.538547 | 19.666668 |
4/5/2017 | 20.136 | 20.325333 | 19.613333 | 19.666668 | 118,213,500 | 71.899955 | 69.389814 | 80.107923 | 123.503232 | 17.477093 | 17.292749 | 15.653773 | 16.30385 | 0.699015 | 17.786934 | 0.712 | 0.607411 | 0.550936 | 19.913334 |
4/6/2017 | 19.792 | 20.129333 | 19.606667 | 19.913334 | 82,809,000 | 74.476992 | 70.997328 | 61.224907 | 106.490999 | 17.536067 | 17.395518 | 15.72934 | 16.375325 | 0.746166 | 17.966267 | 0.522666 | 0.595304 | 0.548917 | 20.169333 |
4/7/2017 | 19.833332 | 20.179333 | 19.809999 | 20.169333 | 68,694,000 | 77.027875 | 72.605267 | 66.172369 | 103.544961 | 17.602774 | 17.504295 | 15.805327 | 16.450454 | 0.795025 | 18.162434 | 0.369334 | 0.563023 | 0.536089 | 20.826 |
4/10/2017 | 20.610001 | 20.915333 | 20.580667 | 20.826 | 114,967,500 | 82.316856 | 76.24361 | 146.20204 | 124.46799 | 17.682027 | 17.634558 | 15.89262 | 16.537099 | 0.876629 | 18.383167 | 0.746 | 0.589162 | 0.551083 | 20.580667 |
4/11/2017 | 20.892 | 20.898001 | 20.366667 | 20.580667 | 85,869,000 | 74.80953 | 72.376136 | 100.440965 | 98.276795 | 17.759467 | 17.750091 | 15.975913 | 16.617169 | 0.911003 | 18.5522 | 0.531334 | 0.580901 | 0.549672 | 19.789333 |
4/12/2017 | 20.422667 | 20.563334 | 19.754667 | 19.789333 | 90,760,500 | 55.695008 | 61.533729 | -34.245457 | 52.820029 | 17.819347 | 17.830062 | 16.051187 | 16.679984 | 0.864426 | 18.689234 | 0.826 | 0.615915 | 0.56941 | 20.266666 |
4/13/2017 | 19.780001 | 20.492666 | 19.686666 | 20.266666 | 139,269,000 | 62.447364 | 64.945074 | -11.296594 | 54.562733 | 17.89236 | 17.925615 | 16.12808 | 16.751008 | 0.856161 | 18.829067 | 0.806 | 0.64307 | 0.586309 | 20.096001 |
4/17/2017 | 20.18 | 20.266666 | 19.912001 | 20.096001 | 62,080,500 | 58.714697 | 62.800618 | -34.355463 | 43.744306 | 17.95888 | 18.010728 | 16.205693 | 16.817245 | 0.826314 | 18.9622 | 0.354665 | 0.60187 | 0.569763 | 20.016666 |
4/18/2017 | 19.98 | 20.056 | 19.860001 | 20.016666 | 45,535,500 | 56.871108 | 61.779397 | -68.263262 | 25.469789 | 18.024107 | 18.089392 | 16.282847 | 16.8806 | 0.787184 | 19.089967 | 0.236 | 0.549602 | 0.545923 | 20.368 |
4/19/2017 | 20.164 | 20.441334 | 20.140667 | 20.368 | 58,470,000 | 62.891118 | 64.530171 | 9.904375 | 65.186951 | 18.087773 | 18.178749 | 16.35908 | 16.949657 | 0.775583 | 19.272767 | 0.424668 | 0.531755 | 0.537262 | 20.167334 |
4/20/2017 | 20.434 | 20.610001 | 20.015333 | 20.167334 | 92,241,000 | 57.539384 | 61.794611 | 23.198079 | 52.122606 | 18.147813 | 18.256733 | 16.431993 | 17.013374 | 0.741648 | 19.4311 | 0.594668 | 0.540742 | 0.541362 | 20.373333 |
4/21/2017 | 20.133333 | 20.426666 | 20.028 | 20.373333 | 67,647,000 | 61.466566 | 63.504992 | 71.879829 | 40.682321 | 18.20584 | 18.339737 | 16.504627 | 17.079908 | 0.723042 | 19.6005 | 0.398666 | 0.520446 | 0.53117 | 20.535334 |
4/24/2017 | 20.614668 | 20.703333 | 20.401333 | 20.535334 | 76,252,500 | 64.480674 | 64.838137 | 154.085601 | 102.35859 | 18.257613 | 18.425839 | 16.579233 | 17.148332 | 0.713147 | 19.750067 | 0.33 | 0.493239 | 0.516801 | 20.919333 |
4/25/2017 | 20.533333 | 20.931999 | 20.390667 | 20.919333 | 101,065,500 | 70.797517 | 67.837259 | 152.153379 | 131.431362 | 18.317027 | 18.523623 | 16.662047 | 17.223005 | 0.727901 | 19.8953 | 0.541332 | 0.50011 | 0.518553 | 20.677999 |
4/26/2017 | 20.824667 | 20.966667 | 20.6 | 20.677999 | 70,425,000 | 62.630617 | 64.134809 | 97.23214 | 109.114166 | 18.356453 | 18.608108 | 16.74256 | 17.291421 | 0.711913 | 20.004367 | 0.366667 | 0.481046 | 0.507704 | 20.575333 |
4/27/2017 | 20.779333 | 20.872667 | 20.5 | 20.575333 | 52,029,000 | 59.239036 | 62.570287 | 50.054238 | 69.943027 | 18.39332 | 18.685254 | 16.82706 | 17.356449 | 0.683084 | 20.108533 | 0.372667 | 0.465564 | 0.498058 | 20.938 |
4/28/2017 | 20.655333 | 20.986668 | 20.533333 | 20.938 | 67,582,500 | 66.676071 | 65.748839 | 86.46342 | 96.057462 | 18.439067 | 18.773597 | 16.91546 | 17.427371 | 0.681643 | 20.229033 | 0.453335 | 0.463817 | 0.494864 | 21.521999 |
5/1/2017 | 20.992001 | 21.816668 | 20.987333 | 21.521999 | 132,444,000 | 75.182748 | 70.145398 | 210.897804 | 202.047291 | 18.510907 | 18.881378 | 17.006147 | 17.508452 | 0.719333 | 20.377467 | 0.878668 | 0.523081 | 0.522278 | 21.259333 |
5/2/2017 | 21.6 | 21.844 | 21.104 | 21.259333 | 80,742,000 | 66.301651 | 66.039414 | 112.180305 | 154.670512 | 18.57312 | 18.974631 | 17.09484 | 17.582727 | 0.719712 | 20.445367 | 0.74 | 0.55407 | 0.53783 | 20.734667 |
5/3/2017 | 21.177999 | 21.435333 | 20.696667 | 20.734667 | 107,001,000 | 51.989887 | 58.65393 | -2.75395 | 64.713618 | 18.61796 | 19.043652 | 17.17342 | 17.645142 | 0.669953 | 20.469767 | 0.738666 | 0.58044 | 0.552175 | 19.697332 |
5/4/2017 | 20.496 | 20.518 | 19.384001 | 19.697332 | 212,280,000 | 34.708262 | 47.373367 | -177.756279 | -122.554975 | 18.647227 | 19.069286 | 17.2422 | 17.685779 | 0.540582 | 20.4713 | 1.350666 | 0.690473 | 0.60921 | 20.556667 |
5/5/2017 | 19.866667 | 20.57 | 19.786667 | 20.556667 | 122,659,500 | 50.583713 | 55.080559 | -72.984964 | -51.852458 | 18.71704 | 19.127615 | 17.319647 | 17.742629 | 0.501615 | 20.503467 | 0.872668 | 0.716501 | 0.628029 | 20.479334 |
5/8/2017 | 20.726667 | 20.919333 | 20.388 | 20.479334 | 105,097,500 | 49.324555 | 54.309735 | -26.309752 | -8.654979 | 18.78396 | 19.180624 | 17.396153 | 17.796821 | 0.459199 | 20.518967 | 0.531333 | 0.690048 | 0.621122 | 21.417334 |
5/9/2017 | 20.625334 | 21.466 | 20.606667 | 21.417334 | 145,147,500 | 62.525164 | 61.371145 | 47.627942 | 90.8206 | 18.884 | 19.268338 | 17.478227 | 17.868514 | 0.49556 | 20.548533 | 0.986666 | 0.732422 | 0.647232 | 21.681334 |
5/10/2017 | 21.437332 | 21.700001 | 21.208 | 21.681334 | 86,124,000 | 65.478006 | 63.099701 | 94.411801 | 134.075849 | 18.984307 | 19.362965 | 17.56258 | 17.944016 | 0.539461 | 20.603567 | 0.492001 | 0.698076 | 0.636144 | 21.540001 |
5/11/2017 | 21.559999 | 21.733334 | 21.306667 | 21.540001 | 71,307,000 | 62.406734 | 61.512759 | 88.854035 | 110.031386 | 19.081747 | 19.448339 | 17.64626 | 18.015223 | 0.556434 | 20.6911 | 0.426667 | 0.659303 | 0.621182 | 21.653999 |
5/12/2017 | 21.698668 | 21.799999 | 21.435333 | 21.653999 | 61,824,000 | 63.995921 | 62.335576 | 77.210799 | 106.282304 | 19.180853 | 19.534835 | 17.727807 | 18.087278 | 0.572484 | 20.760467 | 0.364666 | 0.617212 | 0.602859 | 21.058666 |
5/15/2017 | 21.225332 | 21.346666 | 20.835333 | 21.058666 | 114,330,000 | 50.889055 | 55.645045 | -6.500586 | 16.108668 | 19.2666 | 19.594594 | 17.80324 | 18.146118 | 0.531045 | 20.8086 | 0.818666 | 0.645991 | 0.618274 | 21.134001 |
5/16/2017 | 21.172667 | 21.337334 | 21.009333 | 21.134001 | 62,287,500 | 52.330412 | 56.284459 | -19.505203 | 24.659918 | 19.354333 | 19.654962 | 17.875387 | 18.205284 | 0.498536 | 20.864467 | 0.328001 | 0.600564 | 0.59754 | 20.407333 |
5/17/2017 | 20.959333 | 20.975332 | 20.366667 | 20.407333 | 100,678,500 | 39.337959 | 48.953694 | -157.912207 | -67.74399 | 19.431027 | 19.684467 | 17.940993 | 18.248888 | 0.409416 | 20.866433 | 0.767334 | 0.624389 | 0.609668 | 20.870667 |
5/18/2017 | 20.466667 | 20.929333 | 20.354 | 20.870667 | 84,807,000 | 48.794982 | 53.144204 | -92.002548 | -44.00083 | 19.51928 | 19.730985 | 18.010733 | 18.300805 | 0.371889 | 20.9016 | 0.575333 | 0.617381 | 0.607216 | 20.722 |
5/19/2017 | 21.033333 | 21.1 | 20.68 | 20.722 | 70,314,000 | 46.104396 | 51.678266 | -51.667317 | -19.78421 | 19.607187 | 19.769848 | 18.075727 | 18.348749 | 0.32639 | 20.919033 | 0.42 | 0.589183 | 0.593843 | 20.690001 |
5/22/2017 | 20.853333 | 20.958 | 20.453333 | 20.690001 | 64,938,000 | 45.474729 | 51.34994 | -60.310922 | -34.797484 | 19.696067 | 19.805933 | 18.136273 | 18.395111 | 0.28447 | 20.926767 | 0.504667 | 0.57711 | 0.587473 | 20.257334 |
5/23/2017 | 20.697332 | 20.715334 | 20.232 | 20.257334 | 64,776,000 | 37.41412 | 47.001696 | -122.281311 | -74.207846 | 19.772987 | 19.823635 | 18.192353 | 18.431986 | 0.21387 | 20.893667 | 0.483334 | 0.563713 | 0.580035 | 20.681334 |
5/24/2017 | 20.434 | 20.733334 | 20.360001 | 20.681334 | 75,499,500 | 47.960224 | 51.34939 | -49.233955 | -58.248344 | 19.842613 | 19.85727 | 18.256047 | 18.476528 | 0.189943 | 20.893833 | 0.476 | 0.551183 | 0.572604 | 21.122 |
5/25/2017 | 20.734667 | 21.131332 | 20.520666 | 21.122 | 75,210,000 | 56.789 | 55.440711 | 124.340329 | -7.059587 | 19.92408 | 19.906867 | 18.324807 | 18.528914 | 0.204185 | 20.921167 | 0.610666 | 0.55968 | 0.575323 | 21.676001 |
5/26/2017 | 21.152 | 21.699333 | 21.087334 | 21.676001 | 117,033,000 | 65.398974 | 59.995515 | 192.953825 | 89.753917 | 20.0082 | 19.976245 | 18.396907 | 18.591232 | 0.25721 | 20.958067 | 0.611999 | 0.567154 | 0.577942 | 22.34 |
5/30/2017 | 21.733334 | 22.418667 | 21.717333 | 22.34 | 116,743,500 | 72.938758 | 64.658443 | 165.054572 | 169.786255 | 20.106334 | 20.068941 | 18.46898 | 18.665465 | 0.348791 | 20.998967 | 0.742666 | 0.592227 | 0.589708 | 22.733999 |
5/31/2017 | 22.512667 | 22.859333 | 22.344 | 22.733999 | 149,451,000 | 76.485859 | 67.108341 | 129.517785 | 191.996469 | 20.211787 | 20.173453 | 18.545153 | 18.74603 | 0.447999 | 21.0727 | 0.519333 | 0.581814 | 0.584681 | 22.691334 |
6/1/2017 | 22.933332 | 22.992001 | 22.486 | 22.691334 | 114,120,000 | 75.239918 | 66.570191 | 95.341331 | 157.139829 | 20.331374 | 20.272194 | 18.619393 | 18.824155 | 0.517216 | 21.170534 | 0.506001 | 0.570984 | 0.579061 | 22.656668 |
6/2/2017 | 22.651333 | 22.858667 | 22.395332 | 22.656668 | 83,853,000 | 74.095753 | 66.106331 | 66.799361 | 121.980247 | 20.444494 | 20.365702 | 18.691773 | 18.900046 | 0.562787 | 21.3185 | 0.463335 | 0.555605 | 0.570795 | 23.154667 |
6/5/2017 | 22.566668 | 23.229334 | 22.280666 | 23.154667 | 101,766,000 | 79.35696 | 69.404507 | 77.019123 | 115.346002 | 20.56788 | 20.475074 | 18.770073 | 18.984296 | 0.631803 | 21.4484 | 0.948668 | 0.611757 | 0.597786 | 23.523333 |
6/6/2017 | 22.98 | 23.966 | 22.664667 | 23.523333 | 166,302,000 | 82.437652 | 71.607195 | 130.329835 | 122.589859 | 20.687467 | 20.594613 | 18.852153 | 19.074178 | 0.708085 | 21.6006 | 1.301333 | 0.710268 | 0.64804 | 23.976667 |
6/7/2017 | 23.756001 | 24.033333 | 23.676001 | 23.976667 | 140,970,000 | 85.534619 | 74.078495 | 157.177418 | 129.673786 | 20.806707 | 20.727243 | 18.93886 | 19.171257 | 0.795944 | 21.728567 | 0.51 | 0.681658 | 0.63818 | 24.666668 |
6/8/2017 | 24.25 | 24.793333 | 24.014668 | 24.666668 | 135,922,500 | 88.984091 | 77.314973 | 142.151252 | 141.235264 | 20.930107 | 20.88173 | 19.027027 | 19.280077 | 0.910752 | 21.877834 | 0.816666 | 0.700945 | 0.650929 | 23.821333 |
6/9/2017 | 24.961332 | 25.124666 | 23.653334 | 23.821333 | 258,921,000 | 66.364512 | 66.380091 | 78.224151 | 107.835496 | 21.036693 | 20.997009 | 19.108187 | 19.370003 | 0.922888 | 21.9919 | 1.471332 | 0.811 | 0.709529 | 23.934 |
6/12/2017 | 23.865999 | 24.299999 | 23.374666 | 23.934 | 157,765,500 | 67.643448 | 67.049007 | 29.24637 | 80.518687 | 21.144813 | 21.112185 | 19.18862 | 19.460379 | 0.930866 | 22.1059 | 0.925333 | 0.827334 | 0.724943 | 25.063334 |
6/13/2017 | 24.507999 | 25.066668 | 24.440666 | 25.063334 | 177,118,500 | 77.602585 | 72.874836 | 123.860938 | 125.56887 | 21.275014 | 21.267132 | 19.276747 | 19.571329 | 1.016598 | 22.306134 | 1.132668 | 0.870953 | 0.754067 | 25.377333 |
6/14/2017 | 25.406 | 25.616667 | 25.087334 | 25.377333 | 192,276,000 | 79.635783 | 74.23863 | 136.211067 | 134.870311 | 21.384534 | 21.428316 | 19.367367 | 19.686299 | 1.097231 | 22.5183 | 0.553333 | 0.825578 | 0.739728 | 25.022667 |
6/15/2017 | 24.833332 | 25.030666 | 24.432667 | 25.022667 | 156,397,500 | 71.127227 | 69.960024 | 49.587318 | 89.238043 | 21.480053 | 21.569271 | 19.451647 | 19.79197 | 1.119608 | 22.749067 | 0.944666 | 0.842591 | 0.754367 | 24.76 |
6/16/2017 | 25.198668 | 25.200666 | 24.673332 | 24.76 | 100,965,000 | 65.115938 | 66.88552 | 40.677311 | 83.2125 | 21.58192 | 21.694398 | 19.529507 | 19.890347 | 1.103427 | 22.943534 | 0.527334 | 0.797554 | 0.73815 | 24.653334 |
6/19/2017 | 25 | 25.113333 | 24.52 | 24.653334 | 98,239,500 | 62.609043 | 65.624288 | 14.99412 | 66.172578 | 21.67672 | 21.810434 | 19.606393 | 19.984663 | 1.069666 | 23.1401 | 0.593333 | 0.76838 | 0.727806 | 24.816 |
6/20/2017 | 25.111334 | 25.258667 | 24.648666 | 24.816 | 111,580,500 | 65.005998 | 66.65687 | 31.957665 | 69.037663 | 21.769653 | 21.9283 | 19.686213 | 20.080333 | 1.044002 | 23.3464 | 0.610001 | 0.745754 | 0.719392 | 25.093332 |
6/21/2017 | 24.956667 | 25.132668 | 24.534666 | 25.093332 | 73,848,000 | 68.96346 | 68.399689 | -5.635255 | 62.670077 | 21.855 | 22.052419 | 19.768513 | 20.179601 | 1.03412 | 23.5882 | 0.598002 | 0.724647 | 0.710721 | 25.507334 |
6/22/2017 | 25.199333 | 25.666668 | 24.904667 | 25.507334 | 112,947,000 | 74.070473 | 70.849221 | 116.521753 | 100.558489 | 21.953533 | 22.187906 | 19.8565 | 20.2851 | 1.047619 | 23.8295 | 0.762001 | 0.729983 | 0.714384 | 25.563334 |
6/23/2017 | 25.496668 | 25.799334 | 25.290001 | 25.563334 | 96,687,000 | 74.72675 | 71.17471 | 142.890844 | 119.627478 | 22.069013 | 22.320275 | 19.94418 | 20.38962 | 1.050724 | 24.051567 | 0.509333 | 0.698462 | 0.699737 | 25.166 |
6/26/2017 | 25.779333 | 25.796667 | 24.873333 | 25.166 | 99,061,500 | 61.782608 | 65.579622 | 47.510667 | 81.213168 | 22.167 | 22.431872 | 20.02968 | 20.484202 | 1.009486 | 24.226067 | 0.923334 | 0.730586 | 0.715708 | 24.158001 |
6/27/2017 | 25.093332 | 25.093332 | 24.134666 | 24.158001 | 104,946,000 | 40.843083 | 53.985292 | -123.035736 | -72.675241 | 22.24824 | 22.499564 | 20.10356 | 20.55695 | 0.885263 | 24.316967 | 1.031334 | 0.77355 | 0.738253 | 24.749332 |
6/28/2017 | 24.445333 | 24.782667 | 24.167999 | 24.749332 | 94,537,500 | 51.981563 | 58.608497 | -87.762094 | -54.42932 | 22.342893 | 22.58779 | 20.1835 | 20.639968 | 0.82502 | 24.417734 | 0.624666 | 0.752281 | 0.73014 | 24.049999 |
6/29/2017 | 24.707333 | 24.733334 | 23.606667 | 24.049999 | 123,315,000 | 41.262122 | 51.95959 | -116.913885 | -137.163287 | 22.416533 | 22.645131 | 20.252153 | 20.707493 | 0.712632 | 24.485667 | 1.142665 | 0.80805 | 0.759606 | 24.107332 |
6/30/2017 | 24.247334 | 24.451332 | 23.974667 | 24.107332 | 87,727,500 | 42.398247 | 52.435992 | -78.364912 | -142.401895 | 22.495333 | 22.702473 | 20.321573 | 20.774816 | 0.621032 | 24.5582 | 0.476665 | 0.760709 | 0.739396 | 23.507999 |
7/3/2017 | 24.682667 | 24.756666 | 23.433332 | 23.507999 | 94,581,000 | 34.305714 | 47.169993 | -95.32195 | -151.328986 | 22.558027 | 22.734062 | 20.381933 | 20.828939 | 0.494377 | 24.575867 | 1.323334 | 0.841084 | 0.781106 | 21.806 |
7/5/2017 | 23.146667 | 23.149332 | 21.755333 | 21.806 | 255,700,500 | 21.015833 | 36.086594 | -209.982485 | -276.287713 | 22.58344 | 22.697667 | 20.420527 | 20.848287 | 0.253741 | 24.49 | 1.752666 | 0.97131 | 0.850503 | 20.588667 |
7/6/2017 | 21.150667 | 21.386 | 20.42 | 20.588667 | 289,867,500 | 15.881867 | 30.556359 | -159.709996 | -263.784871 | 22.576827 | 22.614961 | 20.446927 | 20.843146 | -0.034793 | 24.3206 | 1.386 | 1.030552 | 0.888753 | 20.881332 |
7/7/2017 | 20.9 | 21.133333 | 20.492001 | 20.881332 | 212,653,500 | 21.276001 | 33.206553 | -99.093815 | -179.683735 | 22.580893 | 22.546976 | 20.468673 | 20.843902 | -0.237109 | 24.131333 | 0.641332 | 0.974949 | 0.87108 | 21.07 |
7/10/2017 | 20.860001 | 21.195999 | 20.208668 | 21.07 | 207,313,500 | 24.898076 | 34.930542 | -74.741043 | -132.717602 | 22.590787 | 22.489055 | 20.492053 | 20.848379 | -0.377866 | 23.993767 | 0.987331 | 0.976718 | 0.879383 | 21.814667 |
7/11/2017 | 21.066668 | 21.818666 | 20.953333 | 21.814667 | 173,391,000 | 38.027857 | 41.363586 | -28.670157 | -81.416827 | 22.60832 | 22.462609 | 20.523693 | 20.867513 | -0.424436 | 23.8878 | 0.865333 | 0.960806 | 0.87838 | 21.968 |
7/12/2017 | 22.026667 | 22.206667 | 21.633333 | 21.968 | 155,191,500 | 40.52565 | 42.621488 | 17.129877 | -54.152383 | 22.61724 | 22.443212 | 20.564073 | 20.889305 | -0.443854 | 23.733033 | 0.573334 | 0.905453 | 0.856591 | 21.560667 |
7/13/2017 | 22.007334 | 22.106667 | 21.331333 | 21.560667 | 128,917,500 | 36.025466 | 40.156932 | 34.93326 | -55.653474 | 22.623267 | 22.408603 | 20.598193 | 20.9026 | -0.486503 | 23.5422 | 0.775334 | 0.886864 | 0.850787 | 21.851999 |
7/14/2017 | 21.546 | 21.894667 | 21.414667 | 21.851999 | 84,378,000 | 41.450573 | 42.708592 | 59.484513 | -45.660507 | 22.645613 | 22.386775 | 20.631787 | 20.9214 | -0.491134 | 23.383666 | 0.48 | 0.828741 | 0.824302 | 21.304667 |
7/17/2017 | 21.702667 | 21.806667 | 20.896667 | 21.304667 | 148,153,500 | 34.953707 | 39.316763 | -13.506163 | -56.773848 | 22.67776 | 22.344339 | 20.662493 | 20.928989 | -0.532826 | 23.2109 | 0.955332 | 0.846825 | 0.833661 | 21.882668 |
7/18/2017 | 21.166668 | 21.941999 | 21.044001 | 21.882668 | 95,605,500 | 45.48159 | 44.343616 | 27.527527 | -36.394865 | 22.70428 | 22.326235 | 20.71066 | 20.947874 | -0.513311 | 23.072367 | 0.897998 | 0.854136 | 0.838257 | 21.684 |
7/19/2017 | 21.882 | 22.110001 | 21.548 | 21.684 | 95,355,000 | 42.709609 | 43.024369 | 60.68377 | -18.850729 | 22.728373 | 22.301049 | 20.756167 | 20.96245 | -0.508019 | 22.915767 | 0.562001 | 0.812402 | 0.818524 | 21.994667 |
7/20/2017 | 21.793333 | 22.014668 | 21.613333 | 21.994667 | 77,493,000 | 48.442343 | 45.742715 | 80.400548 | 0.007842 | 22.73992 | 22.289034 | 20.81196 | 20.98289 | -0.473302 | 22.760833 | 0.401335 | 0.753678 | 0.788725 | 21.893333 |
7/21/2017 | 21.964001 | 22.084 | 21.719999 | 21.893333 | 73,524,000 | 46.665367 | 44.988728 | 97.902105 | 26.019379 | 22.74416 | 22.273516 | 20.864233 | 21.000919 | -0.448791 | 22.580133 | 0.364001 | 0.69801 | 0.758388 | 22.834667 |
7/24/2017 | 22.016001 | 22.893333 | 22.000668 | 22.834667 | 129,556,500 | 61.837047 | 52.77589 | 202.540539 | 162.161296 | 22.770053 | 22.295522 | 20.9259 | 21.037231 | -0.349381 | 22.4437 | 1 | 0.741151 | 0.775646 | 22.639999 |
7/25/2017 | 23 | 23.040001 | 22.276667 | 22.639999 | 104,838,000 | 57.865655 | 51.162948 | 123.474846 | 160.024389 | 22.789773 | 22.309031 | 20.985313 | 21.068969 | -0.283043 | 22.3174 | 0.763334 | 0.74432 | 0.774766 | 22.923332 |
7/26/2017 | 22.690666 | 23.033333 | 22.541332 | 22.923332 | 72,312,000 | 62.008768 | 53.395484 | 99.979137 | 160.86857 | 22.827067 | 22.333121 | 21.046833 | 21.105689 | -0.205242 | 22.255666 | 0.492001 | 0.708275 | 0.754569 | 22.297333 |
7/27/2017 | 23.066668 | 23.166668 | 21.752666 | 22.297333 | 124,536,000 | 49.469979 | 48.157393 | 20.788191 | 81.195422 | 22.850333 | 22.331718 | 21.102333 | 21.129286 | -0.191884 | 22.133066 | 1.414002 | 0.809093 | 0.801671 | 22.337999 |
7/28/2017 | 22.459333 | 22.639999 | 22.167334 | 22.337999 | 73,206,000 | 50.232675 | 48.510761 | 1.73079 | 61.703117 | 22.888947 | 22.331964 | 21.159987 | 21.153221 | -0.175988 | 22.047466 | 0.472665 | 0.761032 | 0.778171 | 21.564667 |
7/31/2017 | 22.366667 | 22.766001 | 21.402666 | 21.564667 | 128,026,500 | 37.630984 | 42.568543 | -115.191964 | -23.262774 | 22.902827 | 22.301874 | 21.211053 | 21.161368 | -0.223219 | 21.920333 | 1.363335 | 0.847075 | 0.819968 | 21.304667 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.