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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8/6/2015 | 16.636 | 17 | 15.741333 | 16.408667 | 219,357,000 | 31.792578 | 39.544729 | -221.905696 | -253.305582 | 17.41868 | 17.214917 | 15.993053 | 16.469091 | -0.031341 | 17.660233 | 2.267334 | 0.815739 | 0.675712 | 16.167334 |
8/7/2015 | 16.238667 | 16.248667 | 15.892667 | 16.167334 | 76,101,000 | 29.470329 | 37.848979 | -132.8507 | -219.418103 | 17.40676 | 17.173835 | 16.024907 | 16.463116 | -0.13619 | 17.604767 | 0.516 | 0.772919 | 0.664304 | 16.076 |
8/10/2015 | 15.876667 | 16.198 | 15.736667 | 16.076 | 62,788,500 | 28.549572 | 37.198845 | -92.38392 | -166.185978 | 17.39388 | 17.130783 | 16.05186 | 16.45545 | -0.22407 | 17.5347 | 0.461333 | 0.728407 | 0.649806 | 15.824667 |
8/11/2015 | 15.81 | 15.953333 | 15.629333 | 15.824667 | 63,973,500 | 25.946954 | 35.397 | -82.380834 | -142.616315 | 17.377773 | 17.079563 | 16.079673 | 16.442959 | -0.310418 | 17.440433 | 0.446667 | 0.688158 | 0.635296 | 15.878 |
8/12/2015 | 15.666667 | 15.984667 | 15.516 | 15.878 | 55,920,000 | 27.58134 | 36.104279 | -68.437526 | -114.231347 | 17.3642 | 17.032443 | 16.1064 | 16.431772 | -0.370277 | 17.3572 | 0.468667 | 0.656803 | 0.623394 | 16.167334 |
8/13/2015 | 15.990667 | 16.431999 | 15.941333 | 16.167334 | 70,338,000 | 36.457519 | 39.945521 | -16.973281 | -65.464199 | 17.35556 | 16.998517 | 16.134987 | 16.426535 | -0.389876 | 17.276633 | 0.553999 | 0.642116 | 0.618437 | 16.209999 |
8/14/2015 | 16.482668 | 16.528667 | 16.118 | 16.209999 | 65,472,000 | 37.769709 | 40.513426 | 75.74723 | -48.719613 | 17.351867 | 16.967595 | 16.162607 | 16.422248 | -0.397384 | 17.1716 | 0.410667 | 0.609052 | 0.603596 | 16.999332 |
8/17/2015 | 17.037333 | 17.106001 | 16.700666 | 16.999332 | 107,650,500 | 56.955671 | 49.944394 | 195.468394 | 10.853477 | 17.359667 | 16.968839 | 16.203067 | 16.433675 | -0.335771 | 17.0807 | 0.896002 | 0.650045 | 0.624482 | 17.381332 |
8/18/2015 | 17.025333 | 17.396667 | 16.903999 | 17.381332 | 62,925,000 | 63.337607 | 53.764705 | 138.98663 | 41.588058 | 17.365573 | 16.985015 | 16.24994 | 16.452441 | -0.253199 | 17.060533 | 0.492668 | 0.627563 | 0.615067 | 17.016666 |
8/19/2015 | 17.355333 | 17.376667 | 17.001333 | 17.016666 | 54,064,500 | 54.36117 | 49.853102 | 81.986536 | 38.438839 | 17.364573 | 16.986257 | 16.296773 | 16.463613 | -0.214711 | 17.018467 | 0.379999 | 0.592196 | 0.598277 | 16.145332 |
8/20/2015 | 16.804001 | 16.970667 | 16.126667 | 16.145332 | 73,587,000 | 38.966511 | 41.991775 | -22.324015 | -25.865877 | 17.353213 | 16.953279 | 16.33118 | 16.457311 | -0.251618 | 16.935066 | 0.889999 | 0.63474 | 0.619114 | 15.384667 |
8/21/2015 | 15.733333 | 16.253332 | 15.367333 | 15.384667 | 98,853,000 | 30.243462 | 36.570212 | -124.715467 | -97.879637 | 17.325693 | 16.891765 | 16.35918 | 16.43607 | -0.338346 | 16.8196 | 0.885999 | 0.670634 | 0.638177 | 14.591333 |
8/24/2015 | 13.519333 | 15.426667 | 13 | 14.591333 | 143,724,000 | 23.769077 | 31.93868 | -177.111381 | -219.215365 | 17.283267 | 16.801552 | 16.380033 | 16.399541 | -0.465725 | 16.7058 | 2.426667 | 0.921496 | 0.765926 | 14.668667 |
8/25/2015 | 15.368 | 15.393333 | 14.608 | 14.668667 | 64,909,500 | 25.580887 | 32.831699 | -83.047215 | -139.169101 | 17.2428 | 16.717909 | 16.399387 | 16.365266 | -0.554047 | 16.5565 | 0.802 | 0.904425 | 0.768503 | 14.989333 |
8/26/2015 | 15.195333 | 15.2 | 14.367333 | 14.989333 | 74,445,000 | 33.255021 | 36.549308 | -64.175316 | -116.4038 | 17.205093 | 16.650122 | 16.41388 | 16.33802 | -0.591351 | 16.426567 | 0.832667 | 0.894174 | 0.773086 | 16.199333 |
8/27/2015 | 15.4 | 16.316668 | 15.387333 | 16.199333 | 114,840,000 | 54.094566 | 48.19988 | 30.482906 | 0.435821 | 17.181867 | 16.632444 | 16.440373 | 16.335273 | -0.517315 | 16.347233 | 1.327335 | 0.956054 | 0.812675 | 16.565332 |
8/28/2015 | 16.124001 | 16.763332 | 16.104668 | 16.565332 | 82,705,500 | 58.650536 | 51.123305 | 91.05235 | 47.998399 | 17.163987 | 16.629812 | 16.46758 | 16.339829 | -0.424217 | 16.288333 | 0.658664 | 0.91357 | 0.801675 | 16.604 |
8/31/2015 | 16.374666 | 16.996668 | 16.367332 | 16.604 | 70,503,000 | 59.150253 | 51.435151 | 100.429623 | 57.610249 | 17.146053 | 16.6288 | 16.49356 | 16.34506 | -0.343359 | 16.2519 | 0.629336 | 0.872965 | 0.789365 | 15.908667 |
9/1/2015 | 16.022667 | 16.4 | 15.798 | 15.908667 | 81,822,000 | 47.186653 | 45.778895 | 37.047313 | -3.995523 | 17.11784 | 16.600559 | 16.512047 | 16.336419 | -0.331563 | 16.159733 | 0.806 | 0.863398 | 0.790553 | 16.512667 |
9/2/2015 | 16.353333 | 16.525333 | 15.985333 | 16.512667 | 69,438,000 | 56.170506 | 50.836454 | 51.87975 | 24.828653 | 17.0912 | 16.597113 | 16.53732 | 16.339909 | -0.270361 | 16.084933 | 0.616666 | 0.828151 | 0.778132 | 16.371332 |
9/3/2015 | 16.804001 | 16.805332 | 16.333332 | 16.371332 | 62,922,000 | 53.677788 | 49.668959 | 59.697016 | 38.424292 | 17.065067 | 16.588259 | 16.562727 | 16.340531 | -0.230604 | 16.083066 | 0.472 | 0.777272 | 0.756266 | 16.128668 |
9/4/2015 | 16.059334 | 16.272667 | 15.88 | 16.128668 | 55,338,000 | 49.295745 | 47.645734 | -59.693512 | 5.288567 | 17.029253 | 16.570235 | 16.58546 | 16.336336 | -0.216185 | 16.081133 | 0.491332 | 0.736424 | 0.737342 | 16.544666 |
9/8/2015 | 16.336666 | 16.610666 | 16.27 | 16.544666 | 47,073,000 | 56.412425 | 51.30751 | 38.921869 | 53.661737 | 17.004027 | 16.569233 | 16.613107 | 16.340461 | -0.169239 | 16.104566 | 0.481998 | 0.700077 | 0.719103 | 16.594 |
9/9/2015 | 16.803333 | 16.950001 | 16.553333 | 16.594 | 50,862,000 | 57.242743 | 51.738611 | 95.258186 | 84.701063 | 16.986547 | 16.570204 | 16.641187 | 16.345482 | -0.126595 | 16.143033 | 0.405335 | 0.657971 | 0.696691 | 16.565332 |
9/10/2015 | 16.482 | 16.714666 | 16.355333 | 16.565332 | 40,635,000 | 56.512903 | 51.45353 | 54.7311 | 65.429351 | 16.960173 | 16.570013 | 16.669993 | 16.349835 | -0.094028 | 16.1774 | 0.359333 | 0.615309 | 0.672594 | 16.682667 |
9/11/2015 | 16.509333 | 16.682667 | 16.315332 | 16.682667 | 35,262,000 | 59.008519 | 52.604607 | 48.422046 | 60.580808 | 16.93496 | 16.574431 | 16.697213 | 16.356426 | -0.058081 | 16.203166 | 0.367335 | 0.579884 | 0.65079 | 16.879333 |
9/14/2015 | 16.74 | 16.950001 | 16.644667 | 16.879333 | 43,363,500 | 63.14441 | 54.549827 | 134.311249 | 89.712224 | 16.899187 | 16.586388 | 16.719713 | 16.36678 | -0.013567 | 16.236633 | 0.305334 | 0.540662 | 0.626114 | 16.904667 |
9/15/2015 | 16.85 | 16.973333 | 16.633333 | 16.904667 | 44,002,500 | 63.694919 | 54.80714 | 96.305304 | 93.265626 | 16.86432 | 16.598869 | 16.743027 | 16.377432 | 0.023484 | 16.2319 | 0.34 | 0.511996 | 0.605678 | 17.483334 |
9/16/2015 | 16.869333 | 17.525333 | 16.858667 | 17.483334 | 66,256,500 | 74.031542 | 60.331493 | 178.274017 | 203.622759 | 16.856813 | 16.633554 | 16.77224 | 16.399331 | 0.098407 | 16.237 | 0.666666 | 0.534092 | 0.610034 | 17.471333 |
9/17/2015 | 17.597334 | 17.700001 | 17.379333 | 17.471333 | 53,787,000 | 73.525039 | 60.167228 | 142.875458 | 203.516387 | 16.866293 | 16.666408 | 16.792587 | 16.420559 | 0.155028 | 16.259733 | 0.320668 | 0.503603 | 0.589365 | 17.374666 |
9/18/2015 | 17.197332 | 17.587999 | 17.166668 | 17.374666 | 56,446,500 | 69.083368 | 58.778976 | 74.346974 | 134.231944 | 16.869893 | 16.694183 | 16.81268 | 16.439452 | 0.189911 | 16.3212 | 0.421331 | 0.49185 | 0.577363 | 17.613333 |
9/21/2015 | 17.598667 | 18.104668 | 17.053333 | 17.613333 | 91,803,000 | 73.665765 | 61.161667 | 86.855764 | 135.223491 | 16.876626 | 16.730228 | 16.833847 | 16.462697 | 0.234116 | 16.432633 | 1.051335 | 0.571776 | 0.611218 | 17.396 |
9/22/2015 | 17.268667 | 17.51 | 17.058001 | 17.396 | 54,966,000 | 63.644122 | 57.880708 | 19.578251 | 77.184599 | 16.875 | 16.756337 | 16.857107 | 16.481178 | 0.248745 | 16.572867 | 0.555332 | 0.569427 | 0.607226 | 17.403999 |
9/23/2015 | 17.463333 | 17.472 | 17.172001 | 17.403999 | 39,012,000 | 63.855264 | 57.970074 | 10.358837 | 68.391098 | 16.86888 | 16.781735 | 16.88046 | 16.499452 | 0.258009 | 16.709633 | 0.299999 | 0.530937 | 0.585281 | 17.541332 |
9/24/2015 | 17.302 | 17.563334 | 17.080667 | 17.541332 | 51,723,000 | 67.621777 | 59.556664 | -8.200451 | 64.992054 | 16.868853 | 16.811523 | 16.9022 | 16.520083 | 0.273283 | 16.837233 | 0.482667 | 0.524042 | 0.577952 | 17.127333 |
9/25/2015 | 17.774 | 17.794001 | 17.076668 | 17.127333 | 56,601,000 | 49.48564 | 53.054774 | -65.007222 | 46.600155 | 16.855826 | 16.823908 | 16.918173 | 16.532108 | 0.249109 | 16.883633 | 0.717333 | 0.551655 | 0.587907 | 16.562 |
9/28/2015 | 17.156668 | 17.319332 | 16.440666 | 16.562 | 73,516,500 | 34.671352 | 45.715364 | -233.333333 | -64.497317 | 16.820853 | 16.813637 | 16.930173 | 16.5327 | 0.182233 | 16.883466 | 0.878666 | 0.598371 | 0.608676 | 16.443333 |
9/29/2015 | 16.697332 | 16.982 | 16.364 | 16.443333 | 55,548,000 | 32.303149 | 44.329131 | -137.016396 | -95.715014 | 16.773373 | 16.799115 | 16.93674 | 16.53093 | 0.118294 | 16.875433 | 0.618 | 0.601175 | 0.609342 | 16.559999 |
9/30/2015 | 16.799999 | 16.826668 | 16.156 | 16.559999 | 73,944,000 | 37.221507 | 46.060849 | -99.287136 | -110.319913 | 16.74888 | 16.789738 | 16.9446 | 16.531506 | 0.076159 | 16.908 | 0.670668 | 0.611102 | 0.613722 | 15.992 |
10/1/2015 | 16.500668 | 16.566668 | 15.808667 | 15.992 | 68,595,000 | 26.348359 | 39.602011 | -118.561775 | -162.578778 | 16.71156 | 16.758454 | 16.94486 | 16.520823 | -0.003032 | 16.881966 | 0.758001 | 0.632088 | 0.624028 | 16.504667 |
10/2/2015 | 15.706667 | 16.513332 | 15.662 | 16.504667 | 66,360,000 | 43.674474 | 46.846779 | -81.791952 | -121.652717 | 16.685386 | 16.748502 | 16.946747 | 16.520503 | -0.024145 | 16.888633 | 0.851332 | 0.663408 | 0.640264 | 16.41 |
10/5/2015 | 16.589333 | 16.656 | 16.275333 | 16.41 | 55,348,500 | 41.567853 | 45.755359 | -29.968279 | -77.735311 | 16.659706 | 16.735227 | 16.948727 | 16.518315 | -0.047963 | 16.9027 | 0.380667 | 0.623017 | 0.621721 | 16.097334 |
10/6/2015 | 16 | 16.202 | 15.705333 | 16.097334 | 78,378,000 | 35.052897 | 42.253925 | -111.460797 | -116.141411 | 16.644306 | 16.710212 | 16.946967 | 16.509978 | -0.09102 | 16.880333 | 0.704667 | 0.634681 | 0.627646 | 15.464 |
10/7/2015 | 15.775333 | 15.846667 | 15.274667 | 15.464 | 102,210,000 | 25.578877 | 36.2094 | -163.931626 | -148.680055 | 16.600493 | 16.661341 | 16.935713 | 16.489266 | -0.174238 | 16.823833 | 0.822667 | 0.661536 | 0.641576 | 15.114667 |
10/8/2015 | 15.338667 | 15.381333 | 14.754 | 15.114667 | 91,998,000 | 21.789178 | 33.373516 | -154.670157 | -166.884451 | 16.551026 | 16.600687 | 16.921027 | 16.462046 | -0.26532 | 16.7513 | 0.71 | 0.66846 | 0.646463 | 14.712667 |
10/9/2015 | 14.728667 | 14.958 | 14.557333 | 14.712667 | 92,376,000 | 18.174157 | 30.420878 | -125.04254 | -166.064161 | 16.48956 | 16.526647 | 16.903393 | 16.427405 | -0.365724 | 16.6528 | 0.557334 | 0.652585 | 0.640097 | 14.372 |
10/12/2015 | 14.866 | 14.866667 | 14.351333 | 14.372 | 57,544,500 | 15.613147 | 28.148154 | -105.237796 | -151.05932 | 16.422133 | 16.442151 | 16.884213 | 16.386704 | -0.467397 | 16.527433 | 0.515334 | 0.632977 | 0.631185 | 14.616667 |
10/13/2015 | 14.218667 | 14.834667 | 14.075333 | 14.616667 | 77,572,500 | 24.52471 | 32.073212 | -80.447034 | -124.501526 | 16.367813 | 16.370564 | 16.866633 | 16.351653 | -0.522211 | 16.413033 | 0.759334 | 0.651028 | 0.640339 | 14.458667 |
10/14/2015 | 14.711333 | 14.73 | 14.362 | 14.458667 | 46,566,000 | 22.717271 | 30.899333 | -66.490414 | -102.15231 | 16.301947 | 16.295587 | 16.846067 | 16.314169 | -0.571809 | 16.2618 | 0.368 | 0.610596 | 0.620886 | 14.754 |
10/15/2015 | 14.428667 | 14.782 | 14.246667 | 14.754 | 42,663,000 | 33.418105 | 35.640989 | -43.143595 | -82.708759 | 16.236853 | 16.235133 | 16.828633 | 16.283274 | -0.580593 | 16.125933 | 0.535333 | 0.599844 | 0.614775 | 15.134 |
10/16/2015 | 14.869333 | 15.365333 | 14.858 | 15.134 | 65,017,500 | 44.875771 | 41.229118 | 119.881591 | -31.3579 | 16.21136 | 16.191951 | 16.81502 | 16.260516 | -0.550544 | 16.0139 | 0.611333 | 0.601485 | 0.614529 | 15.206667 |
10/19/2015 | 15.1 | 15.41 | 14.996 | 15.206667 | 37,618,500 | 46.913853 | 42.261547 | 128.586341 | -16.392281 | 16.192146 | 16.153313 | 16.799453 | 16.239648 | -0.514932 | 15.893567 | 0.414 | 0.574702 | 0.600206 | 14.202 |
10/20/2015 | 15.181333 | 15.24 | 13.466667 | 14.202 | 223,500,000 | 29.387958 | 33.499491 | -92.347429 | -98.808129 | 16.154666 | 16.07679 | 16.774273 | 16.199298 | -0.561306 | 15.733867 | 1.773333 | 0.745935 | 0.684001 | 14.006 |
10/21/2015 | 14.132667 | 14.320667 | 13.92 | 14.006 | 62,272,500 | 27.084987 | 32.10119 | -115.122664 | -109.905681 | 16.118293 | 15.995583 | 16.748033 | 16.155867 | -0.606878 | 15.563967 | 0.400667 | 0.696611 | 0.663762 | 14.114667 |
10/22/2015 | 14.104 | 14.383333 | 13.96 | 14.114667 | 42,378,000 | 30.60262 | 33.752238 | -79.64716 | -91.443791 | 16.083026 | 15.921822 | 16.723613 | 16.115447 | -0.626998 | 15.392633 | 0.423333 | 0.657571 | 0.646589 | 13.939333 |
10/23/2015 | 14.333333 | 14.356667 | 13.846 | 13.939333 | 63,532,500 | 28.054869 | 32.383941 | -74.632997 | -101.03725 | 16.038466 | 15.844077 | 16.697013 | 16.072355 | -0.649603 | 15.233233 | 0.510667 | 0.636585 | 0.63688 | 14.350667 |
10/26/2015 | 14.092 | 14.392 | 14 | 14.350667 | 50,871,000 | 41.40622 | 38.665872 | -33.36831 | -66.990905 | 16.00128 | 15.785512 | 16.676573 | 16.038263 | -0.627097 | 15.122667 | 0.452667 | 0.610311 | 0.623722 | 14.023333 |
10/27/2015 | 14.322667 | 14.473333 | 13.834 | 14.023333 | 52,791,000 | 35.320715 | 35.814321 | -51.088928 | -87.554254 | 15.94176 | 15.716407 | 16.650713 | 15.998363 | -0.62843 | 15.001667 | 0.639333 | 0.614457 | 0.624837 | 14.197333 |
10/28/2015 | 14.087333 | 14.23 | 13.886667 | 14.197333 | 40,929,000 | 40.723509 | 38.414336 | -41.298179 | -76.738817 | 15.87808 | 15.656835 | 16.621827 | 15.962699 | -0.608433 | 14.883533 | 0.343333 | 0.575725 | 0.60473 | 14.108667 |
10/29/2015 | 14.116667 | 14.25 | 14.042667 | 14.108667 | 27,075,000 | 38.796852 | 37.578973 | 12.273541 | -61.495137 | 15.81992 | 15.596123 | 16.592247 | 15.925985 | -0.592905 | 14.789367 | 0.207333 | 0.523097 | 0.576344 | 13.795333 |
10/30/2015 | 14.026667 | 14.108667 | 13.592667 | 13.795333 | 66,583,500 | 32.4645 | 34.706672 | -200.320958 | -112.068162 | 15.77292 | 15.525504 | 16.563067 | 15.883794 | -0.598978 | 14.6539 | 0.516 | 0.522084 | 0.572034 | 14.252667 |
11/2/2015 | 13.928 | 14.386667 | 13.814667 | 14.252667 | 58,918,500 | 47.152583 | 41.709788 | 48.085943 | -38.997713 | 15.75028 | 15.475588 | 16.537987 | 15.851495 | -0.560427 | 14.546033 | 0.591334 | 0.531976 | 0.573413 | 13.89 |
11/3/2015 | 14.256667 | 14.296 | 13.85 | 13.89 | 124,987,500 | 39.254165 | 38.209874 | -52.102724 | -63.825861 | 15.736253 | 15.413408 | 16.50976 | 15.812653 | -0.552767 | 14.435667 | 0.446 | 0.519694 | 0.564312 | 15.442 |
11/4/2015 | 15.133333 | 15.516 | 15.013333 | 15.442 | 190,896,000 | 66.919542 | 55.441272 | 233.333333 | 174.854017 | 15.75172 | 15.41453 | 16.49726 | 15.805314 | -0.416661 | 14.434567 | 1.626 | 0.677738 | 0.640147 | 15.451333 |
11/5/2015 | 15.372 | 15.638667 | 15.279333 | 15.451333 | 67,452,000 | 67.024903 | 55.521599 | 124.732145 | 176.355532 | 15.76096 | 15.415973 | 16.483027 | 15.798304 | -0.304532 | 14.4514 | 0.359334 | 0.632252 | 0.620088 | 15.490667 |
11/6/2015 | 15.38 | 15.557333 | 15.3 | 15.490667 | 36,679,500 | 67.533346 | 55.882571 | 81.678908 | 161.555079 | 15.746787 | 15.418902 | 16.464327 | 15.792212 | -0.210073 | 14.4903 | 0.257333 | 0.578692 | 0.594177 | 15.022 |
11/9/2015 | 15.532667 | 15.532667 | 14.954 | 15.022 | 57,763,500 | 55.613303 | 50.611985 | 40.179725 | 93.348547 | 15.71592 | 15.403337 | 16.439953 | 15.77696 | -0.17106 | 14.5228 | 0.578667 | 0.578688 | 0.59307 | 14.433333 |
11/10/2015 | 14.898667 | 14.913333 | 14.405333 | 14.433333 | 69,255,000 | 44.184901 | 44.885612 | -36.364645 | 13.106061 | 15.672507 | 15.365298 | 16.40928 | 15.750354 | -0.185504 | 14.513633 | 0.616667 | 0.584114 | 0.594755 | 14.605333 |
11/11/2015 | 14.518 | 14.632 | 14.242 | 14.605333 | 50,217,000 | 47.838827 | 46.780319 | -59.835345 | -2.05098 | 15.64644 | 15.335495 | 16.38214 | 15.72768 | -0.180985 | 14.520967 | 0.39 | 0.556383 | 0.58013 | 14.196 |
11/12/2015 | 14.523333 | 14.6 | 14.177333 | 14.196 | 43,738,500 | 40.480931 | 42.992392 | -99.790864 | -28.420227 | 15.600107 | 15.290809 | 16.345653 | 15.69735 | -0.208036 | 14.493067 | 0.428 | 0.538043 | 0.569263 | 13.812667 |
11/13/2015 | 14.196667 | 14.199333 | 13.768 | 13.812667 | 51,454,500 | 34.657068 | 39.746587 | -112.092592 | -78.072719 | 15.548933 | 15.232843 | 16.307 | 15.660029 | -0.257438 | 14.427 | 0.431333 | 0.522799 | 0.559411 | 14.287333 |
11/16/2015 | 13.739333 | 14.332 | 13.72 | 14.287333 | 43,881,000 | 45.900794 | 45.257828 | -74.47951 | -52.951957 | 15.512107 | 15.195764 | 16.27068 | 15.632847 | -0.255344 | 14.381033 | 0.612 | 0.535542 | 0.563167 | 14.266667 |
11/17/2015 | 14.346667 | 14.4 | 14.093333 | 14.266667 | 32,230,500 | 45.503083 | 45.064562 | -35.679932 | -36.007266 | 15.466547 | 15.159329 | 16.235287 | 15.605794 | -0.252443 | 14.384267 | 0.306667 | 0.502845 | 0.544846 | 14.738 |
11/18/2015 | 14.3 | 14.758667 | 14.168 | 14.738 | 42,178,500 | 55.713375 | 50.27955 | 81.2075 | 1.269442 | 15.429427 | 15.142806 | 16.207987 | 15.58861 | -0.209693 | 14.420867 | 0.590667 | 0.515391 | 0.548119 | 14.786667 |
11/19/2015 | 14.702667 | 15.079333 | 14.686667 | 14.786667 | 37,566,000 | 56.690836 | 50.798908 | 139.758035 | 34.320267 | 15.393853 | 15.12884 | 16.177013 | 15.57273 | -0.169928 | 14.454467 | 0.392666 | 0.497859 | 0.537015 | 14.667333 |
11/20/2015 | 14.899333 | 15 | 14.238667 | 14.667333 | 66,010,500 | 53.32397 | 49.435319 | 66.123281 | -2.818194 | 15.353547 | 15.110742 | 16.144253 | 15.554801 | -0.146356 | 14.490867 | 0.761333 | 0.535498 | 0.553038 | 14.516667 |
11/23/2015 | 14.49 | 14.612 | 14.312 | 14.516667 | 37,893,000 | 49.034419 | 47.694579 | 19.973128 | -34.232543 | 15.306293 | 15.087445 | 16.10274 | 15.534244 | -0.138239 | 14.499167 | 0.355333 | 0.50976 | 0.538916 | 14.55 |
11/24/2015 | 14.358 | 14.733333 | 14.333333 | 14.55 | 37,204,500 | 50.071105 | 48.129749 | 18.521271 | -17.799433 | 15.2592 | 15.066368 | 16.06176 | 15.514754 | -0.127646 | 14.5255 | 0.4 | 0.49408 | 0.528994 | 15.309333 |
11/25/2015 | 14.756 | 15.388667 | 14.692 | 15.309333 | 59,862,000 | 67.591238 | 56.922169 | 162.322893 | 110.950302 | 15.21572 | 15.075896 | 16.036267 | 15.510687 | -0.057317 | 14.5811 | 0.838667 | 0.543307 | 0.551113 | 15.440667 |
11/27/2015 | 15.404 | 15.483333 | 15.134 | 15.440667 | 29,241,000 | 69.734268 | 58.240649 | 136.591765 | 164.336616 | 15.175107 | 15.090201 | 16.0207 | 15.5093 | 0.008913 | 14.6477 | 0.349333 | 0.515596 | 0.5367 | 15.350667 |
11/30/2015 | 15.452667 | 15.618667 | 15.272 | 15.350667 | 39,897,000 | 66.232793 | 56.954192 | 101.046456 | 161.971501 | 15.134627 | 15.100415 | 16.00226 | 15.506159 | 0.053522 | 14.725467 | 0.346667 | 0.491464 | 0.523126 | 15.812667 |
12/1/2015 | 15.404 | 15.866667 | 15.403333 | 15.812667 | 56,010,000 | 74.039448 | 61.638532 | 106.035072 | 157.430408 | 15.098613 | 15.128347 | 15.98762 | 15.512228 | 0.124717 | 14.803467 | 0.516 | 0.494969 | 0.522617 | 15.466 |
12/2/2015 | 15.8 | 15.906667 | 15.415333 | 15.466 | 44,722,500 | 61.576944 | 56.656331 | 72.294808 | 113.164889 | 15.060013 | 15.141588 | 15.967507 | 15.511313 | 0.151421 | 14.882267 | 0.491334 | 0.49445 | 0.520383 | 15.514 |
12/3/2015 | 15.698667 | 15.83 | 15.333333 | 15.514 | 44,094,000 | 62.594032 | 57.172516 | 55.193775 | 91.078913 | 15.022213 | 15.156193 | 15.945547 | 15.511366 | 0.174446 | 14.885867 | 0.496667 | 0.494766 | 0.518689 | 15.358667 |
12/4/2015 | 15.497333 | 15.551333 | 15.177333 | 15.358667 | 38,604,000 | 56.90681 | 54.894205 | -36.805233 | 55.26988 | 14.97856 | 15.164133 | 15.923707 | 15.508342 | 0.178106 | 14.881233 | 0.374 | 0.477514 | 0.508354 | 15.408667 |
12/7/2015 | 15.18 | 15.708667 | 15.076667 | 15.408667 | 47,163,000 | 58.328673 | 55.508802 | -48.894015 | 52.145861 | 14.944187 | 15.173722 | 15.900007 | 15.506369 | 0.182933 | 14.877133 | 0.632 | 0.499583 | 0.517186 | 15.114667 |
12/8/2015 | 15.168 | 15.253333 | 14.946667 | 15.114667 | 40,314,000 | 47.562976 | 51.099807 | -156.924736 | -2.65091 | 14.91524 | 15.171406 | 15.868047 | 15.498612 | 0.161177 | 14.881767 | 0.462 | 0.494214 | 0.513244 | 14.968 |
12/9/2015 | 15.113333 | 15.166667 | 14.714667 | 14.968 | 45,867,000 | 42.949292 | 49.008495 | -138.706096 | -39.396779 | 14.885733 | 15.16343 | 15.829553 | 15.488105 | 0.130595 | 14.9085 | 0.452 | 0.488184 | 0.508869 | 15.138 |
12/10/2015 | 14.980667 | 15.232667 | 14.909333 | 15.138 | 31,075,500 | 49.564971 | 51.486832 | -63.835751 | -15.032264 | 14.857293 | 15.162432 | 15.803087 | 15.481172 | 0.118708 | 14.935133 | 0.323334 | 0.464634 | 0.495617 | 14.468 |
12/11/2015 | 15.016 | 15.05 | 14.442667 | 14.468 | 49,030,500 | 32.327897 | 42.682053 | -140.877517 | -108.116146 | 14.826813 | 15.1352 | 15.769187 | 15.461109 | 0.054594 | 14.948733 | 0.695333 | 0.497591 | 0.509882 | 14.572 |
12/14/2015 | 14.500667 | 14.728 | 14.324667 | 14.572 | 42,406,500 | 36.337295 | 44.275051 | -122.760656 | -134.524825 | 14.78816 | 15.113114 | 15.736773 | 15.443503 | 0.012037 | 14.9867 | 0.403333 | 0.484125 | 0.502272 | 14.739333 |
12/15/2015 | 14.788 | 14.814667 | 14.533333 | 14.739333 | 33,666,000 | 42.708937 | 46.835292 | -60.170766 | -107.815317 | 14.754747 | 15.098456 | 15.707227 | 15.429559 | -0.008094 | 15.0093 | 0.281334 | 0.455155 | 0.48649 | 15.634 |
12/16/2015 | 14.806667 | 15.658667 | 14.715333 | 15.634 | 76,564,500 | 64.728753 | 57.957365 | 117.969881 | 30.416561 | 14.74548 | 15.119457 | 15.694893 | 15.433608 | 0.047595 | 15.077667 | 0.943334 | 0.524895 | 0.519122 | 15.559333 |
12/17/2015 | 15.596 | 15.850667 | 15.320667 | 15.559333 | 49,479,000 | 62.393779 | 56.887736 | 130.346849 | 76.036559 | 14.747387 | 15.136707 | 15.67394 | 15.436097 | 0.084728 | 15.118733 | 0.53 | 0.525624 | 0.519899 | 15.364 |
12/18/2015 | 15.526 | 15.726667 | 15.286 | 15.364 | 45,213,000 | 56.205659 | 54.076087 | 75.460678 | 50.304722 | 14.752373 | 15.145621 | 15.6517 | 15.43467 | 0.097272 | 15.1476 | 0.440667 | 0.513488 | 0.51424 | 15.504 |
12/21/2015 | 15.446 | 15.722 | 15.405333 | 15.504 | 29,298,000 | 59.559433 | 55.763646 | 68.741249 | 72.153454 | 14.7682 | 15.159675 | 15.62888 | 15.436042 | 0.117161 | 15.189433 | 0.358 | 0.491275 | 0.50308 | 15.33 |
12/22/2015 | 15.666 | 15.77 | 15.308667 | 15.33 | 29,422,500 | 53.606867 | 53.149527 | 45.245875 | 59.74677 | 14.78736 | 15.166354 | 15.604747 | 15.433943 | 0.117527 | 15.2301 | 0.461333 | 0.486998 | 0.500098 | 15.313333 |
12/23/2015 | 15.478667 | 15.563333 | 15.208667 | 15.313333 | 23,325,000 | 53.014753 | 52.893744 | 4.492486 | 40.907016 | 14.801293 | 15.172118 | 15.584553 | 15.431554 | 0.115145 | 15.268267 | 0.354666 | 0.468093 | 0.48971 | 15.371333 |
12/24/2015 | 15.370667 | 15.458667 | 15.218667 | 15.371333 | 10,620,000 | 55.031319 | 53.728276 | -77.406937 | 38.440749 | 14.819547 | 15.17993 | 15.560747 | 15.430362 | 0.116593 | 15.271367 | 0.24 | 0.435508 | 0.471873 | 15.263333 |
12/28/2015 | 15.432667 | 15.465333 | 15.036 | 15.263333 | 28,519,500 | 50.337907 | 51.885016 | -125.856043 | 19.780467 | 14.829733 | 15.183201 | 15.533293 | 15.427054 | 0.107784 | 15.2625 | 0.429333 | 0.434626 | 0.468835 | 15.812667 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.