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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8/1/2017 | 21.533333 | 21.629999 | 21.075333 | 21.304667 | 124,546,500 | 34.259807 | 40.760766 | -166.268076 | -108.568506 | 22.91448 | 22.262768 | 21.260833 | 21.164206 | -0.27842 | 21.810167 | 0.554666 | 0.805302 | 0.801018 | 21.726 |
8/2/2017 | 21.262667 | 21.808001 | 20.747999 | 21.726 | 196,372,500 | 43.7815 | 44.848216 | -95.44229 | -88.285177 | 22.9352 | 22.241718 | 21.315633 | 21.17533 | -0.284885 | 21.806167 | 1.060002 | 0.841688 | 0.819517 | 23.139334 |
8/3/2017 | 23.021999 | 23.333332 | 22.876667 | 23.139334 | 203,025,000 | 64.119487 | 55.852326 | 110.605956 | 139.039626 | 22.99284 | 22.276919 | 21.382913 | 21.214222 | -0.173959 | 21.9337 | 1.607332 | 0.951066 | 0.875789 | 23.794001 |
8/4/2017 | 23.133333 | 23.818001 | 22.886667 | 23.794001 | 139,033,500 | 69.987073 | 59.848609 | 126.651259 | 154.810942 | 23.055093 | 22.336412 | 21.448853 | 21.265306 | -0.032845 | 22.079333 | 0.931334 | 0.948247 | 0.879757 | 23.677999 |
8/7/2017 | 23.823334 | 23.965334 | 23.516666 | 23.677999 | 94,867,500 | 67.698465 | 58.832373 | 100.016117 | 151.911994 | 23.106213 | 22.389024 | 21.515147 | 21.313082 | 0.068835 | 22.209733 | 0.448668 | 0.876879 | 0.848965 | 24.348 |
8/8/2017 | 23.835333 | 24.572001 | 23.826668 | 24.348 | 111,747,000 | 73.530896 | 62.76503 | 97.622369 | 167.213016 | 23.159653 | 22.465846 | 21.583927 | 21.37318 | 0.201162 | 22.3364 | 0.894002 | 0.879325 | 0.852182 | 24.235332 |
8/9/2017 | 24.066668 | 24.666668 | 23.93 | 24.235332 | 103,381,500 | 71.015248 | 61.697675 | 81.164492 | 136.167032 | 23.19756 | 22.535238 | 21.651947 | 21.429856 | 0.293557 | 22.449767 | 0.736668 | 0.858945 | 0.843931 | 23.693333 |
8/10/2017 | 24.106667 | 24.443333 | 23.643999 | 23.693333 | 106,393,500 | 59.576028 | 56.702234 | 45.915631 | 88.673759 | 23.216747 | 22.580653 | 21.714267 | 21.474677 | 0.319364 | 22.5564 | 0.799334 | 0.850429 | 0.840745 | 23.858 |
8/11/2017 | 23.798 | 24.084 | 23.574667 | 23.858 | 65,487,000 | 61.759384 | 57.819632 | 7.565748 | 69.454433 | 23.24008 | 22.630745 | 21.785727 | 21.521872 | 0.34908 | 22.6567 | 0.509333 | 0.801701 | 0.817073 | 24.253332 |
8/14/2017 | 24.308666 | 24.510668 | 24.173332 | 24.253332 | 67,788,000 | 66.784324 | 60.458035 | 86.172902 | 91.634716 | 23.272013 | 22.694376 | 21.858253 | 21.57596 | 0.39992 | 22.804133 | 0.652668 | 0.780411 | 0.80533 | 24.155333 |
8/15/2017 | 24.346666 | 24.365999 | 23.958 | 24.155333 | 46,276,500 | 64.339269 | 59.465063 | 29.290989 | 69.915548 | 23.292027 | 22.751669 | 21.929953 | 21.627037 | 0.427377 | 22.917766 | 0.407999 | 0.727209 | 0.776949 | 24.194 |
8/16/2017 | 24.200001 | 24.433332 | 24.167999 | 24.194 | 51,207,000 | 64.930302 | 59.745991 | 52.142906 | 69.150057 | 23.30544 | 22.808231 | 21.996453 | 21.677868 | 0.447102 | 23.043266 | 0.277999 | 0.663036 | 0.74131 | 23.461332 |
8/17/2017 | 24.080667 | 24.219999 | 23.439333 | 23.461332 | 75,415,500 | 47.519851 | 52.343465 | -114.96636 | 23.63942 | 23.295133 | 22.833842 | 22.05092 | 21.713184 | 0.399015 | 23.1166 | 0.780666 | 0.67984 | 0.744121 | 23.164 |
8/18/2017 | 23.527332 | 23.6 | 23.053333 | 23.164 | 81,123,000 | 42.166656 | 49.654713 | -158.870987 | -22.473722 | 23.26508 | 22.84679 | 22.097593 | 21.741913 | 0.333075 | 23.180133 | 0.546667 | 0.660816 | 0.730017 | 22.524 |
8/21/2017 | 23.054667 | 23.054667 | 22.123333 | 22.524 | 97,431,000 | 32.868399 | 44.371312 | -164.79199 | -117.182645 | 23.239133 | 22.834131 | 22.137913 | 21.7574 | 0.226562 | 23.1646 | 1.040667 | 0.71508 | 0.752206 | 22.756666 |
8/22/2017 | 22.742001 | 22.816 | 22.491333 | 22.756666 | 64,830,000 | 38.609961 | 46.595977 | -94.366203 | -141.744133 | 23.215586 | 22.831093 | 22.1802 | 21.777187 | 0.15909 | 23.170433 | 0.324667 | 0.659307 | 0.721668 | 23.518 |
8/23/2017 | 22.599333 | 23.566 | 22.553333 | 23.518 | 74,317,500 | 53.720522 | 53.19241 | -24.284509 | -69.517155 | 23.18468 | 22.858031 | 22.229847 | 21.811659 | 0.165147 | 23.200166 | 1.012667 | 0.709787 | 0.742453 | 23.528667 |
8/24/2017 | 23.501333 | 23.777332 | 23.316 | 23.528667 | 68,770,500 | 53.905978 | 53.279485 | 33.002315 | -22.604692 | 23.147706 | 22.88433 | 22.26612 | 21.845659 | 0.168862 | 23.261733 | 0.461332 | 0.674293 | 0.722373 | 23.203333 |
8/25/2017 | 23.615999 | 23.712667 | 23.153334 | 23.203333 | 52,260,000 | 47.178792 | 50.2115 | 33.987814 | -43.229306 | 23.11132 | 22.89684 | 22.295687 | 21.872544 | 0.143896 | 23.305 | 0.559333 | 0.65787 | 0.710728 | 23.044001 |
8/28/2017 | 23.152 | 23.156668 | 22.648001 | 23.044001 | 56,460,000 | 44.038639 | 48.731501 | -29.936997 | -84.829615 | 23.077 | 22.902611 | 22.32946 | 21.895741 | 0.109985 | 23.378967 | 0.555332 | 0.643222 | 0.699628 | 23.157333 |
8/29/2017 | 22.632 | 23.27 | 22.583332 | 23.157333 | 61,105,500 | 46.967779 | 49.863501 | -10.038842 | -67.161984 | 23.04708 | 22.9126 | 22.3619 | 21.920723 | 0.091204 | 23.4716 | 0.686668 | 0.649429 | 0.698702 | 23.545334 |
8/30/2017 | 23.311333 | 23.564667 | 23.133333 | 23.545334 | 51,193,500 | 56.137783 | 53.637707 | 67.426266 | -5.175082 | 23.021666 | 22.937414 | 22.39566 | 21.952893 | 0.106402 | 23.562567 | 0.431334 | 0.618272 | 0.679604 | 23.726667 |
8/31/2017 | 23.57 | 23.896 | 23.521334 | 23.726667 | 61,092,000 | 59.916832 | 55.330153 | 121.089484 | 41.875345 | 22.994333 | 22.968365 | 22.424667 | 21.988018 | 0.131562 | 23.591933 | 0.374666 | 0.583471 | 0.657823 | 23.693333 |
9/1/2017 | 23.741333 | 23.839333 | 23.579332 | 23.693333 | 45,742,500 | 58.829789 | 54.933163 | 89.026839 | 52.551772 | 22.958053 | 22.996795 | 22.455793 | 22.021786 | 0.147116 | 23.5869 | 0.260001 | 0.537261 | 0.629407 | 23.306 |
9/5/2017 | 23.586666 | 23.699333 | 23.059334 | 23.306 | 57,526,500 | 47.216925 | 50.40738 | -0.582702 | 3.102053 | 22.912906 | 23.00892 | 22.49096 | 22.047216 | 0.126727 | 23.5683 | 0.639999 | 0.551938 | 0.630164 | 22.968666 |
9/6/2017 | 23.299999 | 23.398666 | 22.770666 | 22.968666 | 61,371,000 | 39.32878 | 46.791713 | -66.264171 | -47.028019 | 22.86896 | 23.007342 | 22.51798 | 22.065463 | 0.082399 | 23.499333 | 0.628 | 0.562804 | 0.630009 | 23.374001 |
9/7/2017 | 23.065332 | 23.498667 | 22.896667 | 23.374001 | 63,588,000 | 50.841471 | 51.310942 | -30.482196 | 9.160029 | 22.85328 | 23.021721 | 22.55076 | 22.091374 | 0.079064 | 23.456267 | 0.602 | 0.568404 | 0.628009 | 22.893333 |
9/8/2017 | 23.266001 | 23.318666 | 22.82 | 22.893333 | 48,952,500 | 40.269649 | 46.289971 | -106.254416 | -45.799831 | 22.81616 | 23.016686 | 22.579527 | 22.107255 | 0.037207 | 23.416267 | 0.554001 | 0.566346 | 0.622722 | 24.246 |
9/11/2017 | 23.423332 | 24.247334 | 23.333332 | 24.246 | 115,006,500 | 64.50308 | 58.574878 | 111.864506 | 155.363645 | 22.82008 | 23.064894 | 22.618307 | 22.149606 | 0.111893 | 23.435667 | 1.354001 | 0.678868 | 0.674957 | 24.183332 |
9/12/2017 | 24.299334 | 24.584 | 24.026667 | 24.183332 | 89,593,500 | 63.118936 | 57.913973 | 127.656141 | 188.762861 | 22.8216 | 23.108755 | 22.658467 | 22.189878 | 0.164134 | 23.432167 | 0.557333 | 0.661506 | 0.666555 | 24.415333 |
9/13/2017 | 24.254667 | 24.538 | 23.972668 | 24.415333 | 62,778,000 | 66.247187 | 59.725668 | 96.309934 | 150.799634 | 22.839747 | 23.159993 | 22.698887 | 22.233946 | 0.2217 | 23.445167 | 0.565332 | 0.647767 | 0.659325 | 25.176001 |
9/14/2017 | 24.288668 | 25.197332 | 24.175333 | 25.176001 | 108,037,500 | 74.515635 | 65.039574 | 114.264954 | 180.067957 | 22.907147 | 23.239052 | 22.745293 | 22.292205 | 0.324956 | 23.494267 | 1.021999 | 0.701229 | 0.68523 | 25.320667 |
9/15/2017 | 24.967333 | 25.333332 | 24.846666 | 25.320667 | 81,307,500 | 75.829406 | 65.959469 | 115.152612 | 171.002014 | 23.001787 | 23.320684 | 22.789307 | 22.352174 | 0.413691 | 23.587233 | 0.486666 | 0.670577 | 0.671047 | 25.666668 |
9/18/2017 | 25.35 | 25.974001 | 25.178667 | 25.666668 | 107,820,000 | 78.869048 | 68.120068 | 118.713075 | 168.413017 | 23.097493 | 23.412683 | 22.839193 | 22.417808 | 0.5061 | 23.712367 | 0.795334 | 0.688399 | 0.679924 | 25.006666 |
9/19/2017 | 25.333332 | 25.492666 | 24.904667 | 25.006666 | 96,778,500 | 61.622906 | 60.262669 | 51.013364 | 100.759265 | 23.176227 | 23.475193 | 22.883507 | 22.469072 | 0.520082 | 23.8365 | 0.762001 | 0.698914 | 0.685787 | 24.927334 |
9/20/2017 | 24.866667 | 25.216667 | 24.738001 | 24.927334 | 73,786,500 | 59.789493 | 59.376119 | 11.336681 | 72.293733 | 23.23848 | 23.532139 | 22.9234 | 22.517751 | 0.518782 | 23.945033 | 0.478666 | 0.66745 | 0.670993 | 24.431999 |
9/21/2017 | 24.993334 | 25.122 | 24.300667 | 24.431999 | 69,273,000 | 49.139565 | 54.03127 | -72.099634 | 35.725155 | 23.28776 | 23.567428 | 22.9525 | 22.555657 | 0.472337 | 23.990733 | 0.821333 | 0.689433 | 0.681731 | 23.406 |
9/22/2017 | 24.432667 | 24.66 | 23.392 | 23.406 | 122,391,000 | 34.352668 | 44.996191 | -183.074409 | -39.112022 | 23.324667 | 23.561097 | 22.973967 | 22.572495 | 0.34872 | 23.9846 | 1.268 | 0.772086 | 0.723608 | 22.999332 |
9/25/2017 | 23.543333 | 23.831333 | 22.858667 | 22.999332 | 114,088,500 | 30.156385 | 41.998426 | -145.352207 | -91.971336 | 23.347613 | 23.539067 | 22.996613 | 22.580947 | 0.215454 | 23.9744 | 0.972666 | 0.80074 | 0.741398 | 23.016666 |
9/26/2017 | 23.395332 | 23.416 | 22.726667 | 23.016666 | 107,344,500 | 30.578088 | 42.175265 | -102.75698 | -108.356192 | 23.381853 | 23.518581 | 23.029807 | 22.589576 | 0.109971 | 23.973033 | 0.689333 | 0.784825 | 0.737679 | 22.731333 |
9/27/2017 | 23.326668 | 23.432667 | 22.700001 | 22.731333 | 90,904,500 | 27.400888 | 40.012673 | -84.020092 | -111.636924 | 23.398827 | 23.487709 | 23.051553 | 22.592383 | 0.003313 | 23.951733 | 0.732666 | 0.777373 | 0.737321 | 22.639999 |
9/28/2017 | 22.658667 | 22.85 | 22.360001 | 22.639999 | 79,794,000 | 26.377376 | 39.317697 | -89.757517 | -133.4907 | 23.417946 | 23.454465 | 23.07316 | 22.593326 | -0.087575 | 23.906467 | 0.489999 | 0.73632 | 0.719655 | 22.74 |
9/29/2017 | 22.790667 | 22.978666 | 22.573334 | 22.74 | 76,606,500 | 29.730237 | 40.535526 | -66.799925 | -101.257972 | 23.432853 | 23.426447 | 23.086387 | 22.59623 | -0.149808 | 23.857133 | 0.405332 | 0.689036 | 0.697203 | 22.768667 |
10/2/2017 | 22.834667 | 22.913334 | 22.367332 | 22.768667 | 79,302,000 | 30.78446 | 40.901679 | -74.214583 | -89.725055 | 23.45036 | 23.400651 | 23.09726 | 22.599645 | -0.194572 | 23.8109 | 0.546002 | 0.668603 | 0.686403 | 23.209333 |
10/3/2017 | 22.393333 | 23.236668 | 22.085333 | 23.209333 | 152,304,000 | 45.458912 | 46.36852 | -13.172746 | -68.359261 | 23.457853 | 23.393149 | 23.113953 | 22.611718 | -0.192273 | 23.806067 | 1.151335 | 0.737564 | 0.719612 | 23.667334 |
10/4/2017 | 23.416668 | 23.908001 | 23.306667 | 23.667334 | 122,452,500 | 56.612745 | 51.400456 | 194.46528 | -11.669787 | 23.4784 | 23.403901 | 23.134087 | 22.632621 | -0.151746 | 23.841 | 0.698668 | 0.732008 | 0.718116 | 23.688667 |
10/5/2017 | 23.733334 | 23.829332 | 23.423332 | 23.688667 | 62,575,500 | 57.08961 | 51.628111 | 118.534277 | -2.907168 | 23.493707 | 23.415068 | 23.160387 | 22.653533 | -0.116562 | 23.856733 | 0.406 | 0.685435 | 0.695822 | 23.792 |
10/6/2017 | 23.540001 | 24.006666 | 23.483334 | 23.792 | 64,462,500 | 59.598949 | 52.781901 | 89.550415 | 20.773688 | 23.5236 | 23.42985 | 23.186967 | 22.676077 | -0.079425 | 23.901667 | 0.523332 | 0.662278 | 0.683502 | 22.862667 |
10/9/2017 | 23.309999 | 23.450001 | 22.844667 | 22.862667 | 112,405,500 | 36.935691 | 42.87654 | -23.339929 | -40.601523 | 23.534093 | 23.407608 | 23.21152 | 22.679771 | -0.123559 | 23.8325 | 0.947333 | 0.703 | 0.702347 | 23.705999 |
10/10/2017 | 23.120001 | 23.708668 | 23.035334 | 23.705999 | 104,677,500 | 55.037091 | 51.729336 | 32.470596 | 27.426468 | 23.57692 | 23.419309 | 23.239873 | 22.700093 | -0.089454 | 23.808633 | 0.846001 | 0.723429 | 0.712608 | 23.639999 |
10/11/2017 | 23.592667 | 23.84 | 23.41 | 23.639999 | 67,512,000 | 53.631558 | 51.06238 | 46.741147 | 72.0829 | 23.623627 | 23.427964 | 23.269053 | 22.718705 | -0.06698 | 23.769867 | 0.43 | 0.68151 | 0.692422 | 23.712 |
10/12/2017 | 23.530001 | 23.985332 | 23.509333 | 23.712 | 61,305,000 | 55.091239 | 51.792599 | 68.625125 | 93.486429 | 23.663347 | 23.439102 | 23.299273 | 22.738374 | -0.042864 | 23.696667 | 0.475999 | 0.652151 | 0.676963 | 23.704666 |
10/13/2017 | 23.798668 | 23.899332 | 23.578667 | 23.704666 | 53,107,500 | 54.885912 | 51.707963 | 57.010894 | 78.03803 | 23.674653 | 23.449517 | 23.333747 | 22.757509 | -0.024067 | 23.615866 | 0.320665 | 0.604796 | 0.651513 | 23.373333 |
10/16/2017 | 23.584 | 23.632 | 23.143999 | 23.373333 | 80,632,500 | 45.87429 | 47.899689 | -52.098471 | 17.558164 | 23.66624 | 23.446529 | 23.360667 | 22.769703 | -0.035497 | 23.5012 | 0.560667 | 0.598492 | 0.645024 | 23.716667 |
10/17/2017 | 23.393999 | 23.747999 | 23.337999 | 23.716667 | 49,399,500 | 54.838454 | 51.856499 | 31.418561 | 48.205317 | 23.667013 | 23.457123 | 23.386613 | 22.788455 | -0.016659 | 23.4367 | 0.41 | 0.571565 | 0.628237 | 23.976667 |
10/18/2017 | 23.731333 | 24.200001 | 23.608667 | 23.976667 | 74,086,500 | 60.603088 | 54.664423 | 143.256315 | 100.334935 | 23.659587 | 23.477497 | 23.40962 | 22.811984 | 0.019031 | 23.389166 | 0.591334 | 0.574389 | 0.625601 | 23.454 |
10/19/2017 | 23.704 | 23.809999 | 23.213333 | 23.454 | 75,927,000 | 46.640532 | 48.536009 | -75.52071 | 5.175683 | 23.64396 | 23.476576 | 23.42076 | 22.824697 | 0.005082 | 23.340266 | 0.763334 | 0.601381 | 0.635439 | 23.006666 |
10/20/2017 | 23.512667 | 23.636667 | 22.955999 | 23.006666 | 73,956,000 | 37.917565 | 43.990393 | -133.200242 | -90.285511 | 23.630227 | 23.458148 | 23.423487 | 22.8283 | -0.04159 | 23.3203 | 0.680668 | 0.612708 | 0.638669 | 22.468 |
10/23/2017 | 23.325333 | 23.33 | 22.416668 | 22.468 | 86,209,500 | 30.027877 | 39.226319 | -164.284831 | -215.119565 | 23.602427 | 23.419318 | 23.421253 | 22.821166 | -0.120652 | 23.293733 | 0.913332 | 0.655654 | 0.658288 | 22.489332 |
10/24/2017 | 22.586666 | 22.853333 | 22.410667 | 22.489332 | 67,375,500 | 30.694144 | 39.505722 | -123.66752 | -180.813148 | 23.567147 | 23.382848 | 23.41958 | 22.814595 | -0.179519 | 23.267366 | 0.442666 | 0.625227 | 0.642887 | 21.722668 |
10/25/2017 | 22.446667 | 22.5 | 21.570667 | 21.722668 | 128,911,500 | 21.936163 | 33.537966 | -136.030996 | -212.681624 | 23.518493 | 23.317743 | 23.40526 | 22.792972 | -0.284752 | 23.216933 | 0.929333 | 0.668671 | 0.663347 | 21.744667 |
10/26/2017 | 21.851999 | 22.015333 | 21.546667 | 21.744667 | 75,352,500 | 22.674771 | 33.846771 | -109.912174 | -174.15744 | 23.469507 | 23.256054 | 23.387473 | 22.772214 | -0.3622 | 23.172167 | 0.468666 | 0.640099 | 0.649441 | 21.391333 |
10/27/2017 | 21.316668 | 21.639334 | 21.110666 | 21.391333 | 104,695,500 | 19.260077 | 31.328955 | -110.296895 | -161.32774 | 23.428107 | 23.182928 | 23.36162 | 22.74487 | -0.446937 | 23.104733 | 0.634001 | 0.639228 | 0.648338 | 21.338667 |
10/30/2017 | 21.278667 | 21.585333 | 21.15 | 21.338667 | 63,816,000 | 18.768568 | 30.959274 | -86.149279 | -128.154092 | 23.3916 | 23.110604 | 23.32834 | 22.717024 | -0.512435 | 23.033233 | 0.435333 | 0.6101 | 0.633124 | 22.101999 |
10/31/2017 | 21.348667 | 22.129999 | 21.345333 | 22.101999 | 85,084,500 | 43.255224 | 41.697578 | -14.124753 | -73.730181 | 23.38316 | 23.071051 | 23.311147 | 22.704845 | -0.497018 | 22.977867 | 0.791332 | 0.63599 | 0.644424 | 21.405333 |
11/1/2017 | 22.15 | 22.174 | 21.350668 | 21.405333 | 126,859,500 | 32.745067 | 36.168456 | -33.840989 | -78.469613 | 23.356133 | 23.005728 | 23.28586 | 22.679112 | -0.53485 | 22.864767 | 0.823332 | 0.662753 | 0.657203 | 19.950666 |
11/2/2017 | 20.008667 | 20.579332 | 19.508667 | 19.950666 | 296,871,000 | 20.56966 | 27.861035 | -217.081341 | -168.037589 | 23.284787 | 22.885922 | 23.234733 | 22.625084 | -0.674437 | 22.677866 | 1.896666 | 0.839027 | 0.745736 | 20.406 |
11/3/2017 | 19.966667 | 20.416668 | 19.675333 | 20.406 | 133,410,000 | 30.065673 | 33.045093 | -108.399523 | -133.40984 | 23.222333 | 22.78867 | 23.18502 | 22.581142 | -0.739791 | 22.508566 | 0.741335 | 0.825071 | 0.745422 | 20.185333 |
11/6/2017 | 20.466667 | 20.5 | 19.934 | 20.185333 | 97,290,000 | 28.162081 | 31.850531 | -70.362754 | -117.790751 | 23.161973 | 22.686578 | 23.136647 | 22.5337 | -0.800167 | 22.3747 | 0.566 | 0.78806 | 0.732606 | 20.403334 |
11/7/2017 | 20.068001 | 20.433332 | 20.002001 | 20.403334 | 79,414,500 | 33.047874 | 34.374478 | -47.723474 | -99.116085 | 23.10916 | 22.597039 | 23.09308 | 22.491514 | -0.820961 | 22.209567 | 0.431331 | 0.737099 | 0.711087 | 20.292667 |
11/8/2017 | 20.366667 | 20.459333 | 20.086666 | 20.292667 | 70,879,500 | 31.768254 | 33.692308 | -37.18798 | -85.777567 | 23.051867 | 22.506672 | 23.049473 | 22.447973 | -0.836725 | 22.0422 | 0.372667 | 0.685037 | 0.686914 | 20.199333 |
11/9/2017 | 20.166668 | 20.297333 | 19.753332 | 20.199333 | 81,706,500 | 30.602355 | 33.095773 | -55.155868 | -84.671978 | 22.984947 | 22.416188 | 23.003307 | 22.403445 | -0.846986 | 21.866567 | 0.544001 | 0.664889 | 0.676706 | 20.199333 |
11/10/2017 | 20.166668 | 20.557333 | 20.123333 | 20.199333 | 69,381,000 | 30.602355 | 33.095773 | 80.295741 | -57.953032 | 22.9144 | 22.329253 | 22.954367 | 22.3598 | -0.845373 | 21.6913 | 0.434 | 0.631905 | 0.65937 | 21.026667 |
11/13/2017 | 20.008667 | 21.120001 | 19.940666 | 21.026667 | 113,773,500 | 51.900533 | 43.398319 | 229.385598 | -15.34348 | 22.861067 | 22.278171 | 22.90956 | 22.333401 | -0.768477 | 21.573967 | 1.179335 | 0.710109 | 0.69651 | 20.58 |
11/14/2017 | 21 | 21.09 | 20.459999 | 20.58 | 85,141,500 | 43.493028 | 39.832071 | 119.114658 | -6.360246 | 22.806547 | 22.211576 | 22.859727 | 22.29868 | -0.735105 | 21.417133 | 0.630001 | 0.698665 | 0.691759 | 20.753332 |
11/15/2017 | 20.400667 | 20.832666 | 20.1 | 20.753332 | 89,680,500 | 47.354047 | 41.829721 | 47.481621 | -15.548961 | 22.76224 | 22.15439 | 22.8156 | 22.268079 | -0.686754 | 21.255967 | 0.732666 | 0.703523 | 0.694681 | 20.833332 |
11/16/2017 | 20.932667 | 21.209333 | 20.753332 | 20.833332 | 87,331,500 | 49.22228 | 42.774093 | 114.007537 | 39.99183 | 22.711426 | 22.102584 | 22.782353 | 22.239668 | -0.634664 | 21.124933 | 0.456001 | 0.668162 | 0.677633 | 21.003332 |
11/17/2017 | 21.711332 | 21.778 | 20.876667 | 21.003332 | 206,026,500 | 53.328339 | 44.824006 | 136.274144 | 83.958679 | 22.673626 | 22.059476 | 22.744893 | 22.215186 | -0.57306 | 21.024766 | 0.944668 | 0.707663 | 0.696707 | 20.582666 |
11/20/2017 | 20.919333 | 21.033333 | 20.316668 | 20.582666 | 123,715,500 | 43.235229 | 40.91802 | -25.810484 | 16.928181 | 22.60036 | 22.001562 | 22.71022 | 22.182859 | -0.551821 | 20.9305 | 0.716665 | 0.708949 | 0.698132 | 21.187332 |
11/21/2017 | 20.724001 | 21.215334 | 20.580667 | 21.187332 | 108,919,500 | 56.911155 | 47.940391 | 59.147196 | 102.829998 | 22.54044 | 21.969631 | 22.68102 | 22.163146 | -0.480656 | 20.8654 | 0.634667 | 0.698337 | 0.693599 | 20.84 |
11/22/2017 | 21.118 | 21.161333 | 20.789333 | 20.84 | 73,764,000 | 48.999842 | 44.656932 | 26.556016 | 78.746109 | 22.468933 | 21.925332 | 22.65434 | 22.136945 | -0.447131 | 20.821266 | 0.397999 | 0.655432 | 0.672485 | 21.036667 |
11/24/2017 | 20.919333 | 21.094 | 20.733334 | 21.036667 | 48,661,500 | 53.289287 | 46.875615 | 25.808948 | 74.091072 | 22.386146 | 21.890482 | 22.646646 | 22.115157 | -0.40008 | 20.785866 | 0.360666 | 0.613323 | 0.650212 | 21.120667 |
11/27/2017 | 20.883333 | 21.156 | 20.634001 | 21.120667 | 68,338,500 | 55.168216 | 47.8375 | 14.296244 | 68.954892 | 22.302146 | 21.860293 | 22.651966 | 22.095464 | -0.351957 | 20.772333 | 0.521999 | 0.600276 | 0.641054 | 21.17 |
11/28/2017 | 21.090668 | 21.333332 | 20.927999 | 21.17 | 74,242,500 | 56.370693 | 48.428088 | 91.476395 | 96.308055 | 22.212213 | 21.833223 | 22.654853 | 22.077138 | -0.306307 | 20.7639 | 0.405333 | 0.572427 | 0.624217 | 20.502666 |
11/29/2017 | 21.153334 | 21.200001 | 20.082001 | 20.502666 | 131,511,000 | 39.605758 | 41.571436 | -127.293803 | -44.925472 | 22.122133 | 21.781044 | 22.64918 | 22.045961 | -0.320286 | 20.683933 | 1.118 | 0.650366 | 0.659487 | 20.59 |
11/30/2017 | 20.570667 | 20.713333 | 20.302668 | 20.59 | 65,274,000 | 42.22904 | 42.714535 | -127.884878 | -79.02689 | 22.035386 | 21.734337 | 22.636933 | 22.01713 | -0.320621 | 20.643166 | 0.410665 | 0.616123 | 0.641714 | 20.435333 |
12/1/2017 | 20.362667 | 20.688 | 20.336666 | 20.435333 | 64,393,500 | 38.751302 | 41.178066 | -93.226574 | -104.265542 | 21.955453 | 21.683395 | 22.621606 | 21.985807 | -0.329568 | 20.6674 | 0.351334 | 0.578296 | 0.620972 | 20.346666 |
12/4/2017 | 20.433332 | 20.551332 | 20.040667 | 20.346666 | 87,526,500 | 36.728294 | 40.283476 | -101.036087 | -133.593951 | 21.894266 | 21.630975 | 22.609466 | 21.953349 | -0.339895 | 20.664433 | 0.510665 | 0.568635 | 0.613093 | 20.246668 |
12/5/2017 | 20.133333 | 20.533333 | 20.066668 | 20.246668 | 69,697,500 | 34.367616 | 39.247885 | -89.234642 | -118.285559 | 21.839213 | 21.576688 | 22.593413 | 21.919553 | -0.352089 | 20.6675 | 0.466665 | 0.554067 | 0.602634 | 20.884001 |
12/6/2017 | 20.006666 | 20.892668 | 20 | 20.884001 | 107,929,500 | 55.591471 | 48.35979 | 10.307493 | -41.519708 | 21.79656 | 21.549524 | 22.589207 | 21.899047 | -0.30679 | 20.691533 | 0.892668 | 0.602439 | 0.623351 | 20.749332 |
12/7/2017 | 20.799999 | 21.242001 | 20.736668 | 20.749332 | 71,709,000 | 51.487048 | 46.763753 | 173.4049 | 39.203196 | 21.75692 | 21.518144 | 22.577873 | 21.876281 | -0.278545 | 20.714366 | 0.505333 | 0.588567 | 0.614921 | 21.008667 |
12/8/2017 | 20.973333 | 21.132 | 20.750668 | 21.008667 | 52,027,500 | 58.389278 | 50.174051 | 124.071801 | 61.985695 | 21.724293 | 21.498164 | 22.57112 | 21.8591 | -0.232554 | 20.754833 | 0.382668 | 0.559153 | 0.598332 | 21.927334 |
12/11/2017 | 20.975332 | 21.934 | 20.916668 | 21.927334 | 119,070,000 | 73.796735 | 59.959235 | 158.58572 | 181.816464 | 21.70804 | 21.514995 | 22.570446 | 21.860451 | -0.120587 | 20.841233 | 1.017332 | 0.624607 | 0.62826 | 22.735332 |
12/12/2017 | 22.030001 | 22.762667 | 22.002001 | 22.735332 | 130,998,000 | 81.011417 | 66.239271 | 168.330689 | 277.449599 | 21.707373 | 21.562851 | 22.578866 | 21.877776 | 0.032966 | 20.926666 | 0.835333 | 0.654711 | 0.643051 | 22.601999 |
12/13/2017 | 22.728666 | 22.948 | 22.433332 | 22.601999 | 93,322,500 | 76.933384 | 64.443098 | 113.437692 | 202.017016 | 21.695226 | 21.603602 | 22.57654 | 21.892117 | 0.142259 | 21.027766 | 0.514668 | 0.634704 | 0.633881 | 22.525999 |
12/14/2017 | 22.733999 | 23.162666 | 22.459999 | 22.525999 | 86,998,500 | 74.441419 | 63.387982 | 85.417961 | 150.402155 | 21.6724 | 21.639774 | 22.5754 | 21.904669 | 0.220204 | 21.1164 | 0.702667 | 0.644413 | 0.638794 | 22.896667 |
12/15/2017 | 22.802668 | 22.926666 | 22.384001 | 22.896667 | 103,998,000 | 78.418984 | 66.287162 | 65.829404 | 117.171758 | 21.65656 | 21.689064 | 22.575133 | 21.924312 | 0.308331 | 21.219566 | 0.542665 | 0.629878 | 0.631928 | 22.591333 |
12/18/2017 | 22.993334 | 23.115334 | 22.505333 | 22.591333 | 82,143,000 | 68.216481 | 61.936335 | 54.557734 | 95.40468 | 21.632546 | 21.724447 | 22.578073 | 21.937521 | 0.349506 | 21.298966 | 0.610001 | 0.627038 | 0.630362 | 22.073334 |
12/19/2017 | 22.684 | 22.766001 | 22.02 | 22.073334 | 102,375,000 | 54.247473 | 55.304396 | -39.108838 | 54.248826 | 21.61676 | 21.738129 | 22.575427 | 21.94021 | 0.336461 | 21.3735 | 0.746001 | 0.644033 | 0.638622 | 21.931999 |
12/20/2017 | 22.179333 | 22.206667 | 21.669333 | 21.931999 | 89,307,000 | 50.927775 | 53.617429 | -165.715681 | 23.54642 | 21.58128 | 21.745732 | 22.5791 | 21.940047 | 0.311131 | 21.410733 | 0.537334 | 0.62879 | 0.631387 | 22.110666 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.