Skip to content

Instantly share code, notes, and snippets.

@tlfrd

tlfrd/.block

Last active August 14, 2017 10:20
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save tlfrd/fa54140a8b696f4d54d970ed80413d63 to your computer and use it in GitHub Desktop.
Save tlfrd/fa54140a8b696f4d54d970ed80413d63 to your computer and use it in GitHub Desktop.
Download ZIP
Small Multiples Area Chart
Raw
.block
license: gpl-3.0
Raw
README.md

Small multiples of area charts for technology stock prices. Uses google finance data.

Based on mbostock's block: Area Chart

Raw
aapl.csv
Date Open High Low Close Volume
19-Jul-17 150.48 151.42 149.95 151.02 20922969
18-Jul-17 149.20 150.13 148.67 150.08 17868792
17-Jul-17 148.82 150.90 148.57 149.56 23793456
14-Jul-17 147.97 149.33 147.33 149.04 20132061
13-Jul-17 145.50 148.49 145.44 147.77 25199373
12-Jul-17 145.87 146.18 144.82 145.74 24884478
11-Jul-17 144.73 145.85 144.38 145.53 19781836
10-Jul-17 144.11 145.95 143.37 145.06 21090636
7-Jul-17 142.90 144.75 142.90 144.18 19201712
6-Jul-17 143.02 143.50 142.41 142.73 24128782
5-Jul-17 143.69 144.79 142.72 144.09 21569557
3-Jul-17 144.88 145.30 143.10 143.50 14277848
30-Jun-17 144.45 144.96 143.78 144.02 23024107
29-Jun-17 144.71 145.13 142.28 143.68 31499368
28-Jun-17 144.49 146.11 143.16 145.83 22082432
27-Jun-17 145.01 146.16 143.62 143.73 24761891
26-Jun-17 147.17 148.28 145.38 145.82 25692361
23-Jun-17 145.13 147.16 145.11 146.28 35439389
22-Jun-17 145.77 146.70 145.12 145.63 19106294
21-Jun-17 145.52 146.07 144.61 145.87 21265751
20-Jun-17 146.87 146.87 144.94 145.01 24900073
19-Jun-17 143.66 146.74 143.66 146.34 32541404
16-Jun-17 143.78 144.50 142.20 142.27 50361093
15-Jun-17 143.32 144.48 142.21 144.29 32165373
14-Jun-17 147.50 147.50 143.84 145.16 31531232
13-Jun-17 147.16 147.45 145.15 146.59 34165445
12-Jun-17 145.74 146.09 142.51 145.42 72307330
9-Jun-17 155.19 155.19 146.02 148.98 64882657
8-Jun-17 155.25 155.54 154.40 154.99 21250798
7-Jun-17 155.02 155.98 154.48 155.37 21069647
6-Jun-17 153.90 155.81 153.78 154.45 26624926
5-Jun-17 154.34 154.45 153.46 153.93 25331662
2-Jun-17 153.58 155.45 152.89 155.45 27770715
1-Jun-17 153.17 153.33 152.22 153.18 16404088
31-May-17 153.97 154.17 152.38 152.76 24451164
30-May-17 153.42 154.43 153.33 153.67 20126851
26-May-17 154.00 154.24 153.31 153.61 21927637
25-May-17 153.73 154.35 153.03 153.87 19235598
24-May-17 153.84 154.17 152.67 153.34 19219154
23-May-17 154.90 154.90 153.31 153.80 19918871
22-May-17 154.00 154.58 152.91 153.99 22966437
19-May-17 153.38 153.98 152.63 153.06 26960788
18-May-17 151.27 153.34 151.13 152.54 33568215
17-May-17 153.60 154.57 149.71 150.25 50767678
16-May-17 155.94 156.06 154.72 155.47 20048478
15-May-17 156.01 156.65 155.05 155.70 26009719
12-May-17 154.70 156.42 154.67 156.10 32527017
11-May-17 152.45 154.07 152.31 153.95 27255058
10-May-17 153.63 153.94 152.11 153.26 25805692
9-May-17 153.87 154.88 153.45 153.99 39130363
8-May-17 149.03 153.70 149.03 153.01 48752413
5-May-17 146.76 148.98 146.76 148.96 27327725
4-May-17 146.52 147.14 145.81 146.53 23371872
3-May-17 145.59 147.49 144.27 147.06 45697034
2-May-17 147.54 148.09 146.84 147.51 45352194
1-May-17 145.10 147.20 144.96 146.58 33602943
28-Apr-17 144.09 144.30 143.27 143.65 20860358
27-Apr-17 143.92 144.16 143.31 143.79 14246347
26-Apr-17 144.47 144.60 143.38 143.68 20041241
25-Apr-17 143.91 144.90 143.87 144.53 18871501
24-Apr-17 143.50 143.95 143.18 143.64 17134333
21-Apr-17 142.44 142.68 141.85 142.27 17320928
20-Apr-17 141.22 142.92 141.16 142.44 23319562
19-Apr-17 141.88 142.00 140.45 140.68 17328375
18-Apr-17 141.41 142.04 141.11 141.20 14697544
17-Apr-17 141.48 141.88 140.87 141.83 16582094
13-Apr-17 141.91 142.38 141.05 141.05 17822880
12-Apr-17 141.60 142.15 141.01 141.80 20350000
11-Apr-17 142.94 143.35 140.06 141.63 30379376
10-Apr-17 143.60 143.88 142.90 143.17 18933397
7-Apr-17 143.73 144.18 143.27 143.34 16672198
6-Apr-17 144.29 144.52 143.45 143.66 21149034
5-Apr-17 144.22 145.46 143.81 144.02 27717854
4-Apr-17 143.25 144.89 143.17 144.77 19891354
3-Apr-17 143.71 144.12 143.05 143.70 19985714
31-Mar-17 143.72 144.27 143.01 143.66 19661651
30-Mar-17 144.19 144.50 143.50 143.93 21207252
29-Mar-17 143.68 144.49 143.19 144.12 29189955
28-Mar-17 140.91 144.04 140.62 143.80 33374805
27-Mar-17 139.39 141.22 138.62 140.88 23575094
24-Mar-17 141.50 141.74 140.35 140.64 22395563
23-Mar-17 141.26 141.58 140.61 140.92 20346301
22-Mar-17 139.84 141.60 139.76 141.42 25860165
21-Mar-17 142.11 142.80 139.73 139.84 39529912
20-Mar-17 140.40 141.50 140.23 141.46 21542038
17-Mar-17 141.00 141.00 139.89 139.99 43884952
16-Mar-17 140.72 141.02 140.26 140.69 19231998
15-Mar-17 139.41 140.75 139.02 140.46 25691774
14-Mar-17 139.30 139.65 138.84 138.99 15309065
13-Mar-17 138.85 139.43 138.82 139.20 17421717
10-Mar-17 139.25 139.36 138.64 139.14 19612801
9-Mar-17 138.74 138.79 137.05 138.68 22155904
8-Mar-17 138.95 139.80 138.82 139.00 18707236
7-Mar-17 139.06 139.98 138.79 139.52 17446297
6-Mar-17 139.36 139.77 138.60 139.34 21750044
3-Mar-17 138.78 139.83 138.59 139.78 21571121
2-Mar-17 140.00 140.28 138.76 138.96 26210984
1-Mar-17 137.89 140.15 137.60 139.79 36414585
28-Feb-17 137.08 137.44 136.70 136.99 23482860
27-Feb-17 137.14 137.44 136.28 136.93 20257426
24-Feb-17 135.91 136.66 135.28 136.66 21776585
23-Feb-17 137.38 137.48 136.30 136.53 20788186
22-Feb-17 136.43 137.12 136.11 137.11 20836932
21-Feb-17 136.23 136.75 135.98 136.70 24507156
17-Feb-17 135.10 135.83 135.10 135.72 22198197
16-Feb-17 135.67 135.90 134.84 135.34 22584555
15-Feb-17 135.52 136.27 134.62 135.51 35623100
14-Feb-17 133.47 135.09 133.25 135.02 33226223
13-Feb-17 133.08 133.82 132.75 133.29 23035421
10-Feb-17 132.46 132.94 132.05 132.12 20065458
9-Feb-17 131.65 132.44 131.12 132.42 28349859
8-Feb-17 131.35 132.22 131.22 132.04 23004072
7-Feb-17 130.54 132.09 130.45 131.53 38183841
6-Feb-17 129.13 130.50 128.90 130.29 26845924
3-Feb-17 128.31 129.19 128.16 129.08 24507301
2-Feb-17 127.98 129.39 127.78 128.53 33710411
1-Feb-17 127.03 130.49 127.01 128.75 111985040
31-Jan-17 121.15 121.39 120.62 121.35 49200993
30-Jan-17 120.93 121.63 120.66 121.63 30377503
27-Jan-17 122.14 122.35 121.60 121.95 20562944
26-Jan-17 121.67 122.44 121.60 121.94 26337576
25-Jan-17 120.42 122.10 120.28 121.88 32586673
24-Jan-17 119.55 120.10 119.50 119.97 23211038
23-Jan-17 120.00 120.81 119.77 120.08 22050218
20-Jan-17 120.45 120.45 119.73 120.00 32597892
19-Jan-17 119.40 120.09 119.37 119.78 25597291
18-Jan-17 120.00 120.50 119.71 119.99 23712961
17-Jan-17 118.34 120.24 118.22 120.00 34439843
13-Jan-17 119.11 119.62 118.81 119.04 26111948
12-Jan-17 118.90 119.30 118.21 119.25 27086220
11-Jan-17 118.74 119.93 118.60 119.75 27588593
10-Jan-17 118.77 119.38 118.30 119.11 24462051
9-Jan-17 117.95 119.43 117.94 118.99 33561948
6-Jan-17 116.78 118.16 116.47 117.91 31751900
5-Jan-17 115.92 116.86 115.81 116.61 22193587
4-Jan-17 115.85 116.51 115.75 116.02 21118116
3-Jan-17 115.80 116.33 114.76 116.15 28781865
30-Dec-16 116.65 117.20 115.43 115.82 30586265
29-Dec-16 116.45 117.11 116.40 116.73 15039519
28-Dec-16 117.52 118.02 116.20 116.76 20905892
27-Dec-16 116.52 117.80 116.49 117.26 18296855
23-Dec-16 115.59 116.52 115.59 116.52 14249484
22-Dec-16 116.35 116.51 115.64 116.29 26085854
21-Dec-16 116.80 117.40 116.78 117.06 23783165
20-Dec-16 116.74 117.50 116.68 116.95 21424965
19-Dec-16 115.80 117.38 115.75 116.64 27779423
16-Dec-16 116.47 116.50 115.64 115.97 44351134
15-Dec-16 115.38 116.73 115.23 115.82 46524544
14-Dec-16 115.04 116.20 114.98 115.19 34031834
13-Dec-16 113.84 115.92 113.75 115.19 43733811
12-Dec-16 113.29 115.00 112.49 113.30 26374377
9-Dec-16 112.31 114.70 112.31 113.95 34402627
8-Dec-16 110.86 112.43 110.60 112.12 27068316
7-Dec-16 109.26 111.19 109.16 111.03 29998719
6-Dec-16 109.50 110.36 109.19 109.95 26195462
5-Dec-16 110.00 110.03 108.25 109.11 34324540
2-Dec-16 109.17 110.09 108.85 109.90 26527997
1-Dec-16 110.36 110.94 109.03 109.49 37086862
30-Nov-16 111.60 112.20 110.27 110.52 36162258
29-Nov-16 110.78 112.03 110.07 111.46 28528750
28-Nov-16 111.43 112.46 111.39 111.57 27193983
25-Nov-16 111.47 111.87 110.95 111.79 11475922
23-Nov-16 111.36 111.51 110.33 111.23 27426394
22-Nov-16 111.95 112.42 111.40 111.80 25965534
21-Nov-16 110.12 111.99 110.01 111.73 29264571
18-Nov-16 109.72 110.54 109.66 110.06 28428917
17-Nov-16 109.81 110.35 108.83 109.95 26964598
16-Nov-16 106.70 110.23 106.60 109.99 58840522
15-Nov-16 106.57 107.68 106.16 107.11 32264510
14-Nov-16 107.71 107.81 104.08 105.71 51175504
11-Nov-16 107.12 108.87 106.55 108.43 34143898
10-Nov-16 111.09 111.09 105.83 107.79 57134541
9-Nov-16 109.88 111.32 108.05 110.88 59176361
8-Nov-16 110.31 111.72 109.70 111.06 24254179
7-Nov-16 110.08 110.51 109.46 110.41 32560000
4-Nov-16 108.53 110.25 108.11 108.84 30836997
3-Nov-16 110.98 111.46 109.55 109.83 26932602
2-Nov-16 111.40 112.35 111.23 111.59 28331709
1-Nov-16 113.46 113.77 110.53 111.49 43825812
31-Oct-16 113.65 114.23 113.20 113.54 26419398
28-Oct-16 113.87 115.21 113.45 113.72 37861662
27-Oct-16 115.39 115.86 114.10 114.48 34562045
26-Oct-16 114.31 115.70 113.31 115.59 66134219
25-Oct-16 117.95 118.36 117.31 118.25 48128970
24-Oct-16 117.10 117.74 117.00 117.65 23538673
21-Oct-16 116.81 116.91 116.28 116.60 23192665
20-Oct-16 116.86 117.38 116.33 117.06 24125801
19-Oct-16 117.25 117.76 113.80 117.12 20034594
18-Oct-16 118.18 118.21 117.45 117.47 24553478
17-Oct-16 117.33 117.84 116.78 117.55 23624896
14-Oct-16 117.88 118.17 117.13 117.63 35652191
13-Oct-16 116.79 117.44 115.72 116.98 35192406
12-Oct-16 117.35 117.98 116.75 117.34 37586787
11-Oct-16 117.70 118.69 116.20 116.30 64041043
10-Oct-16 115.02 116.75 114.72 116.05 36235956
7-Oct-16 114.31 114.56 113.51 114.06 24358443
6-Oct-16 113.70 114.34 113.13 113.89 28779313
5-Oct-16 113.40 113.66 112.69 113.05 21453089
4-Oct-16 113.06 114.31 112.63 113.00 29736835
3-Oct-16 112.71 113.05 112.28 112.52 21701760
30-Sep-16 112.46 113.37 111.80 113.05 36379106
29-Sep-16 113.16 113.80 111.80 112.18 35886990
28-Sep-16 113.69 114.64 113.43 113.95 29641085
27-Sep-16 113.00 113.18 112.34 113.09 24607412
26-Sep-16 111.64 113.39 111.55 112.88 29869442
23-Sep-16 114.42 114.79 111.55 112.71 52481151
22-Sep-16 114.35 114.94 114.00 114.62 31073984
21-Sep-16 113.85 113.99 112.44 113.55 36003185
20-Sep-16 113.05 114.12 112.51 113.57 34514269
19-Sep-16 115.19 116.18 113.25 113.58 47023046
16-Sep-16 115.12 116.13 114.04 114.92 79886911
15-Sep-16 113.86 115.73 113.49 115.57 90613177
14-Sep-16 108.73 113.03 108.60 111.77 112340318
13-Sep-16 107.51 108.79 107.24 107.95 62176190
12-Sep-16 102.65 105.72 102.53 105.44 45292770
9-Sep-16 104.64 105.72 103.13 103.13 46556984
8-Sep-16 107.25 107.27 105.24 105.52 53002026
7-Sep-16 107.83 108.76 107.07 108.36 42364328
6-Sep-16 107.90 108.30 107.51 107.70 26880391
2-Sep-16 107.70 108.00 106.82 107.73 26334858
1-Sep-16 106.14 106.80 105.62 106.73 26701523
31-Aug-16 105.66 106.57 105.64 106.10 29662406
30-Aug-16 105.80 106.50 105.50 106.00 24863945
29-Aug-16 106.62 107.44 106.29 106.82 24970300
26-Aug-16 107.41 107.95 106.31 106.94 27766291
25-Aug-16 107.39 107.88 106.68 107.57 25086248
24-Aug-16 108.56 108.75 107.68 108.03 23675081
23-Aug-16 108.59 109.32 108.53 108.85 21257669
22-Aug-16 108.86 109.10 107.85 108.51 25820230
19-Aug-16 108.77 109.69 108.36 109.36 25368072
18-Aug-16 109.23 109.60 109.02 109.08 21984703
17-Aug-16 109.10 109.37 108.34 109.22 25355976
16-Aug-16 109.63 110.23 109.21 109.38 33794448
15-Aug-16 108.14 109.54 108.08 109.48 25868209
12-Aug-16 107.78 108.44 107.78 108.18 18660434
11-Aug-16 108.52 108.93 107.85 107.93 27484506
10-Aug-16 108.71 108.90 107.76 108.00 24008505
9-Aug-16 108.23 108.94 108.01 108.81 26315204
8-Aug-16 107.52 108.37 107.16 108.37 28037220
5-Aug-16 106.27 107.65 106.18 107.48 40553402
4-Aug-16 105.58 106.00 105.28 105.87 27408650
3-Aug-16 104.81 105.84 104.77 105.79 30202641
2-Aug-16 106.05 106.07 104.00 104.48 33816556
1-Aug-16 104.41 106.15 104.41 106.05 38167871
29-Jul-16 104.19 104.55 103.68 104.21 27733688
28-Jul-16 102.83 104.45 102.82 104.34 39869839
27-Jul-16 104.26 104.35 102.75 102.95 92344820
26-Jul-16 96.82 97.97 96.42 96.67 56239822
25-Jul-16 98.25 98.84 96.92 97.34 40382921
22-Jul-16 99.26 99.30 98.31 98.66 28313669
21-Jul-16 99.83 101.00 99.13 99.43 32702028
Raw
adbe.csv
Date Open High Low Close Volume
19-Jul-17 147.89 149.32 147.50 148.92 1880053
18-Jul-17 146.47 147.96 145.37 147.89 1821001
17-Jul-17 146.16 146.73 145.39 146.40 1310498
14-Jul-17 145.59 146.48 145.22 146.16 2283792
13-Jul-17 145.91 146.48 144.94 145.05 1308293
12-Jul-17 144.00 146.19 143.80 145.91 1812071
11-Jul-17 142.99 143.98 142.12 142.93 1623715
10-Jul-17 142.21 143.88 141.57 143.34 1615161
7-Jul-17 141.07 143.36 140.97 142.22 1533905
6-Jul-17 139.73 141.18 138.88 140.75 1803234
5-Jul-17 138.65 141.97 138.55 141.21 2229878
3-Jul-17 141.73 142.15 138.31 138.41 1785994
30-Jun-17 141.87 142.81 140.74 141.44 2331025
29-Jun-17 143.06 143.20 139.65 141.24 2653886
28-Jun-17 143.01 144.08 141.15 143.81 2507882
27-Jun-17 144.33 144.81 142.54 142.54 3018939
26-Jun-17 146.06 146.89 144.36 144.96 2775521
23-Jun-17 143.75 145.59 143.06 145.41 3418994
22-Jun-17 145.15 145.77 143.66 143.69 3688418
21-Jun-17 145.08 147.45 142.75 144.24 8251897
20-Jun-17 141.21 142.30 140.19 140.91 5454713
19-Jun-17 138.79 141.47 138.64 140.35 4356865
16-Jun-17 137.35 138.35 136.29 137.84 4205798
15-Jun-17 136.63 137.90 134.45 137.52 2804410
14-Jun-17 139.29 140.85 136.41 138.25 2831058
13-Jun-17 138.79 139.86 138.09 139.09 2871379
12-Jun-17 133.72 138.64 131.20 137.25 6772355
9-Jun-17 143.14 143.58 135.76 138.05 4146190
8-Jun-17 143.96 143.97 141.74 142.63 2811524
7-Jun-17 143.33 143.77 142.45 143.62 1633783
6-Jun-17 143.35 144.17 142.73 143.03 2162703
5-Jun-17 144.14 144.34 143.51 143.59 1847635
2-Jun-17 142.12 143.57 141.86 143.48 2885683
1-Jun-17 141.64 142.49 140.93 141.38 2407737
31-May-17 143.04 143.19 141.41 141.86 2944380
30-May-17 141.80 142.56 141.50 142.41 1541204
26-May-17 142.93 143.10 141.67 141.89 1604223
25-May-17 142.16 143.48 141.80 142.85 1731076
24-May-17 140.18 141.25 139.81 141.12 1700445
23-May-17 139.16 139.95 138.70 139.52 2123751
22-May-17 137.38 139.19 136.58 138.86 2515974
19-May-17 135.18 136.61 134.34 136.43 3721729
18-May-17 132.77 134.85 130.82 134.54 4158708
17-May-17 137.20 137.32 134.24 134.33 3558545
16-May-17 138.06 138.39 137.60 138.03 2271821
15-May-17 137.13 137.71 136.83 137.60 3210300
12-May-17 136.45 137.38 135.88 136.84 1626639
11-May-17 135.98 136.31 135.40 136.29 1344005
10-May-17 135.86 136.74 135.51 136.15 1755377
9-May-17 135.33 135.62 134.90 135.60 1692745
8-May-17 135.36 135.38 134.22 135.12 1583085
5-May-17 135.19 135.19 134.19 134.84 1845506
4-May-17 135.13 135.35 134.40 134.61 1810507
3-May-17 134.99 135.21 134.38 134.85 1974174
2-May-17 135.54 135.70 134.75 135.00 2692920
1-May-17 134.30 135.34 133.71 135.11 1811962
28-Apr-17 133.40 133.92 132.67 133.74 1749243
27-Apr-17 133.13 134.25 132.76 133.38 1658147
26-Apr-17 133.50 133.80 132.42 132.79 1635874
25-Apr-17 133.44 133.72 132.88 133.49 2504120
24-Apr-17 132.94 133.18 132.17 132.89 1845569
21-Apr-17 131.84 131.97 131.03 131.52 2137086
20-Apr-17 130.70 131.99 130.28 131.42 2004260
19-Apr-17 129.90 130.98 129.82 130.22 2007572
18-Apr-17 129.74 130.23 129.48 129.81 1499916
17-Apr-17 129.69 130.36 129.11 129.99 1395416
13-Apr-17 129.63 130.42 129.05 129.05 1815148
12-Apr-17 129.96 129.96 128.72 129.38 2106257
11-Apr-17 129.91 130.16 128.21 129.95 2331569
10-Apr-17 130.32 130.38 129.47 130.16 2234853
7-Apr-17 130.15 130.67 129.52 130.22 2287929
6-Apr-17 129.86 130.22 129.16 130.15 1890783
5-Apr-17 130.58 131.33 129.38 129.89 2811597
4-Apr-17 129.47 130.37 129.02 130.04 2026519
3-Apr-17 129.58 130.75 128.88 129.59 2337174
31-Mar-17 129.57 130.69 129.40 130.13 2086431
30-Mar-17 129.55 130.28 129.30 129.61 2205186
29-Mar-17 128.40 129.63 128.20 129.58 2272464
28-Mar-17 127.81 129.28 127.81 128.69 2213163
27-Mar-17 127.48 128.84 126.36 128.25 2424236
24-Mar-17 127.86 129.00 127.05 127.70 3044007
23-Mar-17 126.20 127.25 126.01 126.87 2197390
22-Mar-17 124.60 126.94 124.51 126.21 3477250
21-Mar-17 126.64 127.36 124.96 125.07 3105349
20-Mar-17 126.99 128.09 125.79 126.31 3320867
17-Mar-17 128.45 130.30 126.94 127.01 8749926
16-Mar-17 123.25 123.60 121.52 122.35 4044627
15-Mar-17 122.00 122.42 120.90 122.11 2396325
14-Mar-17 121.65 121.99 120.62 121.44 1507722
13-Mar-17 121.11 121.96 120.89 121.80 1805225
10-Mar-17 120.57 121.37 120.24 121.09 2211585
9-Mar-17 119.82 120.26 119.11 119.91 1984225
8-Mar-17 120.21 120.66 119.35 119.60 2963124
7-Mar-17 120.06 120.69 119.69 119.98 1872509
6-Mar-17 119.73 120.48 119.37 120.15 1979700
3-Mar-17 119.83 120.13 119.48 120.04 1361060
2-Mar-17 120.09 120.12 119.28 119.90 1819664
1-Mar-17 119.24 120.57 118.38 120.35 2356481
28-Feb-17 118.83 118.84 118.02 118.34 2008016
27-Feb-17 119.02 119.20 118.07 118.78 1550480
24-Feb-17 118.30 119.32 117.83 119.31 1942492
23-Feb-17 120.10 120.15 118.03 118.83 2382433
22-Feb-17 119.67 119.89 118.85 119.47 1982071
21-Feb-17 119.73 120.17 119.31 119.63 2032259
17-Feb-17 118.79 119.72 118.24 119.67 2143337
16-Feb-17 118.84 119.47 118.47 118.93 1649517
15-Feb-17 117.33 119.09 117.07 118.73 1699561
14-Feb-17 117.65 117.79 116.67 117.58 1556662
13-Feb-17 117.03 117.94 116.20 117.65 1910382
10-Feb-17 116.51 116.94 115.03 116.85 2612905
9-Feb-17 116.26 116.90 116.02 116.44 1688862
8-Feb-17 115.00 116.38 114.45 116.13 2591686
7-Feb-17 114.83 115.19 114.54 114.96 1643454
6-Feb-17 114.68 114.82 113.29 114.46 3067477
3-Feb-17 113.55 115.45 113.42 115.17 2507874
2-Feb-17 112.82 113.58 112.27 113.16 1695789
1-Feb-17 113.31 113.64 112.68 113.36 1859067
31-Jan-17 113.22 113.75 112.70 113.38 1716649
30-Jan-17 113.22 113.87 112.26 113.82 2176539
27-Jan-17 113.07 114.01 112.75 113.99 1696857
26-Jan-17 113.79 114.44 112.73 112.88 2745739
25-Jan-17 113.77 114.57 113.29 114.25 4116861
24-Jan-17 111.46 114.17 111.34 113.72 3654774
23-Jan-17 110.71 111.92 110.30 110.97 2574228
20-Jan-17 110.02 110.81 109.57 110.71 3179186
19-Jan-17 108.63 109.98 108.04 109.79 3090902
18-Jan-17 108.50 109.17 107.53 108.79 2537255
17-Jan-17 107.79 108.05 107.06 108.00 1697769
13-Jan-17 108.84 108.90 107.98 108.53 1594154
12-Jan-17 107.99 108.74 107.16 108.59 1617882
11-Jan-17 108.23 109.05 108.00 108.99 1783953
10-Jan-17 108.57 108.79 107.61 108.26 3080998
9-Jan-17 107.96 108.79 107.56 108.57 2925379
6-Jan-17 105.98 108.43 105.25 108.30 2626352
5-Jan-17 104.13 106.02 103.77 105.91 2504772
4-Jan-17 103.74 104.37 103.50 104.14 1712583
3-Jan-17 103.43 104.03 102.81 103.48 2277933
30-Dec-16 104.07 104.22 102.47 102.95 2095844
29-Dec-16 103.63 104.39 103.41 103.68 1094982
28-Dec-16 104.83 105.16 103.50 103.77 1742924
27-Dec-16 105.00 105.90 104.86 104.98 1047901
23-Dec-16 104.61 105.42 104.61 105.02 1047659
22-Dec-16 105.12 105.15 103.95 104.72 1717345
21-Dec-16 105.74 106.06 104.48 105.51 2524647
20-Dec-16 105.50 105.88 104.76 105.77 2194542
19-Dec-16 103.57 106.08 103.41 105.29 3567060
16-Dec-16 107.80 107.80 101.91 103.55 8949417
15-Dec-16 106.33 106.48 104.60 105.10 5678867
14-Dec-16 106.30 106.79 105.44 105.81 3213662
13-Dec-16 105.74 107.60 105.62 106.15 3396638
12-Dec-16 104.62 105.24 103.52 105.16 2711975
9-Dec-16 104.00 104.50 103.42 104.31 2620553
8-Dec-16 103.36 104.07 102.54 103.50 1852118
7-Dec-16 100.89 103.51 100.89 103.36 2728942
6-Dec-16 101.99 101.99 100.71 101.55 2679915
5-Dec-16 100.46 102.52 100.16 101.95 2319383
2-Dec-16 99.52 100.14 98.00 99.73 3514407
1-Dec-16 102.82 102.92 98.87 99.51 5121202
30-Nov-16 104.99 105.46 102.80 102.81 3399919
29-Nov-16 104.27 105.98 104.26 104.95 2353061
28-Nov-16 104.81 105.15 104.09 104.50 1552584
25-Nov-16 104.17 105.03 103.90 105.02 938191
23-Nov-16 105.41 105.56 103.98 104.21 2144636
22-Nov-16 105.85 106.36 105.04 105.21 1703124
21-Nov-16 105.56 106.14 105.14 105.65 1805956
18-Nov-16 106.19 106.80 104.72 105.02 2358168
17-Nov-16 103.77 105.93 103.48 105.81 2600419
16-Nov-16 103.61 104.40 102.96 104.08 2459564
15-Nov-16 103.14 104.76 102.55 103.66 2561046
14-Nov-16 104.12 104.49 101.77 102.42 3040483
11-Nov-16 103.62 104.47 102.62 103.68 3833663
10-Nov-16 108.08 108.26 101.66 104.08 7301854
9-Nov-16 105.55 108.05 104.52 107.86 3650448
8-Nov-16 108.68 109.16 107.93 108.39 2453769
7-Nov-16 107.66 108.97 107.37 108.66 2729881
4-Nov-16 105.85 107.09 105.60 106.20 2587537
3-Nov-16 106.54 108.16 106.48 107.17 3666957
2-Nov-16 106.85 106.95 105.57 105.89 2140271
1-Nov-16 107.79 107.97 106.04 106.87 1951512
31-Oct-16 108.02 108.29 107.04 107.51 1678352
28-Oct-16 107.08 108.32 107.05 107.60 1931143
27-Oct-16 108.47 108.66 106.69 107.07 2393908
26-Oct-16 108.74 108.82 107.59 107.97 1623670
25-Oct-16 110.76 110.77 108.95 109.03 1713152
24-Oct-16 109.63 111.09 109.35 110.81 2014943
21-Oct-16 108.51 109.17 107.63 109.03 1838305
20-Oct-16 108.41 109.38 107.55 109.03 1820833
19-Oct-16 108.81 108.89 108.15 108.39 1282176
18-Oct-16 108.44 108.82 108.01 108.42 1318965
17-Oct-16 108.00 108.28 107.39 107.49 1136503
14-Oct-16 108.19 109.10 107.82 107.84 1968363
13-Oct-16 107.13 108.13 106.53 108.01 1588510
12-Oct-16 108.42 108.42 106.82 108.05 1464448
11-Oct-16 109.00 109.20 107.04 107.37 1970947
10-Oct-16 109.15 110.13 109.15 109.24 1581880
7-Oct-16 109.07 109.07 107.60 108.64 1412707
6-Oct-16 108.72 109.27 108.14 108.56 1590828
5-Oct-16 108.57 109.33 108.32 108.80 1854957
4-Oct-16 108.52 108.94 107.85 108.39 1394021
3-Oct-16 108.41 108.96 108.16 108.45 1553774
30-Sep-16 108.15 108.84 107.44 108.54 3717559
29-Sep-16 109.50 109.57 107.55 107.80 2436886
28-Sep-16 109.48 109.68 108.82 109.49 2740322
27-Sep-16 106.99 109.76 106.74 109.70 3531392
26-Sep-16 106.91 107.57 106.53 107.26 2342661
23-Sep-16 107.21 108.00 106.79 107.47 3087239
22-Sep-16 107.46 108.50 107.01 107.92 3960346
21-Sep-16 106.54 108.22 105.80 107.78 8764529
20-Sep-16 100.16 100.90 99.72 100.62 4104871
19-Sep-16 99.21 100.21 99.02 99.68 3307490
16-Sep-16 99.26 99.67 98.32 98.93 3700615
15-Sep-16 98.84 100.04 98.49 99.62 3094979
14-Sep-16 98.95 99.55 98.49 98.79 2028975
13-Sep-16 99.92 99.92 97.87 98.77 3797564
12-Sep-16 99.18 100.50 99.00 100.32 2882638
9-Sep-16 100.97 101.28 99.38 99.38 3379338
8-Sep-16 102.77 102.97 101.62 101.88 2110629
7-Sep-16 103.47 103.51 102.58 103.00 1386851
6-Sep-16 103.33 103.74 103.09 103.50 1585082
2-Sep-16 103.49 104.16 102.94 103.57 1715379
1-Sep-16 102.23 102.97 101.81 102.90 2006579
31-Aug-16 101.66 102.60 101.51 102.31 1773004
30-Aug-16 102.09 102.39 101.51 102.00 1325120
29-Aug-16 101.85 102.68 101.40 102.30 1161560
26-Aug-16 101.68 102.75 101.08 102.06 1834580
25-Aug-16 101.15 101.79 100.91 101.69 1174109
24-Aug-16 101.00 101.52 100.69 101.14 1425470
23-Aug-16 100.46 101.28 100.24 101.14 1008572
22-Aug-16 100.32 100.68 99.92 100.24 1000917
19-Aug-16 100.31 100.60 99.72 100.32 1587902
18-Aug-16 99.60 100.93 99.60 100.67 2027030
17-Aug-16 100.65 100.81 99.45 99.70 2123885
16-Aug-16 100.52 100.97 99.91 100.60 1649250
15-Aug-16 101.38 101.63 100.88 100.93 1697642
12-Aug-16 100.98 101.20 100.06 101.04 1713285
11-Aug-16 100.85 101.93 100.59 101.67 2259559
10-Aug-16 99.13 100.99 99.09 100.62 2670193
9-Aug-16 98.71 99.22 98.47 98.87 1001894
8-Aug-16 98.86 98.95 98.30 98.49 1107226
5-Aug-16 97.36 99.08 97.15 99.04 1932246
4-Aug-16 96.50 97.28 96.19 97.09 1282611
3-Aug-16 96.06 96.68 95.65 96.67 2071189
2-Aug-16 97.38 97.63 95.42 96.05 2352675
1-Aug-16 97.75 98.16 97.22 97.72 1474723
29-Jul-16 98.40 98.55 97.23 97.86 1786571
28-Jul-16 97.92 98.61 97.57 98.44 1665971
27-Jul-16 97.59 98.41 97.39 97.93 2312850
26-Jul-16 97.81 98.42 97.00 97.91 2196454
25-Jul-16 97.75 97.75 96.88 97.32 1815063
22-Jul-16 96.71 98.24 96.09 98.06 2101787
21-Jul-16 98.12 98.42 96.08 96.34 2579487
Raw
amzn.csv
Date Open High Low Close Volume
19-Jul-17 1025.00 1031.59 1022.50 1026.87 2963964
18-Jul-17 1006.00 1026.03 1004.00 1024.45 4007624
17-Jul-17 1004.69 1014.75 1003.81 1010.04 3712587
14-Jul-17 1002.40 1004.45 996.89 1001.81 2102469
13-Jul-17 1004.62 1006.88 995.90 1000.63 2880769
12-Jul-17 1000.65 1008.55 998.10 1006.51 3608574
11-Jul-17 993.00 995.99 983.72 994.13 2982726
10-Jul-17 985.00 999.44 983.50 996.47 3546268
7-Jul-17 969.55 980.11 969.14 978.76 2643387
6-Jul-17 964.66 974.40 959.02 965.14 3259613
5-Jul-17 961.53 975.00 955.25 971.40 3652955
3-Jul-17 972.79 974.49 951.00 953.66 2909108
30-Jun-17 980.12 983.47 967.61 968.00 3390345
29-Jun-17 979.00 987.56 965.25 975.93 4302968
28-Jun-17 978.55 990.68 969.21 990.33 3737567
27-Jun-17 990.69 998.80 976.00 976.78 3782389
26-Jun-17 1008.50 1009.80 992.00 993.98 3386157
23-Jun-17 1002.54 1004.62 998.02 1003.74 2879145
22-Jun-17 1002.23 1006.96 997.20 1001.30 2253433
21-Jun-17 998.70 1002.72 992.65 1002.23 2922473
20-Jun-17 998.00 1004.88 992.02 992.59 4076828
19-Jun-17 1017.00 1017.00 989.90 995.17 5043408
16-Jun-17 996.00 999.75 982.00 987.71 11472662
15-Jun-17 958.70 965.73 950.86 964.17 5373865
14-Jun-17 988.59 990.34 966.71 976.47 3974900
13-Jun-17 977.99 984.50 966.10 980.79 4580011
12-Jun-17 967.00 975.95 945.00 964.91 9447233
9-Jun-17 1012.50 1012.99 927.00 978.31 7647692
8-Jun-17 1012.06 1013.61 1006.11 1010.27 2767857
7-Jun-17 1005.95 1010.25 1002.00 1010.07 2823041
6-Jun-17 1012.00 1016.50 1001.25 1003.00 3346432
5-Jun-17 1007.23 1013.21 1003.51 1011.34 2719859
2-Jun-17 998.99 1008.48 995.67 1006.73 3752328
1-Jun-17 998.59 998.99 991.37 995.95 2454841
31-May-17 1000.00 1000.12 982.16 994.62 3913115
30-May-17 996.51 1001.20 995.52 996.70 3263069
26-May-17 995.00 998.65 989.25 995.78 3469154
25-May-17 984.85 999.00 982.11 993.38 4822032
24-May-17 976.00 981.00 970.23 980.35 2463052
23-May-17 975.02 975.20 966.85 971.54 2415594
22-May-17 964.00 971.38 962.90 970.67 2642217
19-May-17 962.84 968.92 959.72 959.84 3972089
18-May-17 944.80 962.75 944.76 958.49 3939347
17-May-17 954.70 960.40 944.12 944.76 5145578
16-May-17 961.00 970.06 960.91 966.07 3126051
15-May-17 958.73 963.15 956.06 957.97 4270625
12-May-17 954.50 962.79 951.53 961.35 3625857
11-May-17 945.11 950.29 940.78 947.62 2194070
10-May-17 953.50 953.75 945.00 948.95 2096512
9-May-17 952.80 957.89 950.20 952.82 3262113
8-May-17 940.95 949.05 939.21 949.04 3415731
5-May-17 940.52 940.79 930.30 934.15 2866397
4-May-17 944.75 945.00 934.22 937.53 2418381
3-May-17 946.00 946.00 935.90 941.03 3582686
2-May-17 946.64 950.10 941.41 946.94 3848835
1-May-17 927.80 954.40 927.80 948.23 5466544
28-Apr-17 948.83 949.59 924.33 924.99 7364681
27-Apr-17 914.39 921.86 912.11 918.38 5305543
26-Apr-17 910.30 915.75 907.56 909.29 2608948
25-Apr-17 907.04 909.48 903.00 907.62 3380639
24-Apr-17 908.68 909.99 903.82 907.41 3122893
21-Apr-17 902.67 903.65 896.77 898.53 2420494
20-Apr-17 899.70 905.32 896.29 902.06 2814441
19-Apr-17 907.84 910.50 897.37 899.20 2870242
18-Apr-17 900.99 909.61 900.78 903.78 2999238
17-Apr-17 887.50 902.38 887.50 901.99 2854673
13-Apr-17 891.45 894.97 884.49 884.67 3174583
12-Apr-17 903.09 904.09 895.25 896.23 2456140
11-Apr-17 907.04 911.24 897.50 902.36 3012743
10-Apr-17 899.63 908.51 899.00 907.04 3184301
7-Apr-17 899.65 900.09 889.31 894.88 3710922
6-Apr-17 913.80 917.19 894.49 898.28 6344065
5-Apr-17 910.82 923.72 905.62 909.28 7508370
4-Apr-17 891.50 908.54 890.28 906.83 4984656
3-Apr-17 888.00 893.49 885.42 891.51 3422328
31-Mar-17 877.00 890.35 876.65 886.54 3957612
30-Mar-17 874.95 877.06 871.66 876.34 2762730
29-Mar-17 859.05 876.44 859.02 874.32 4485770
28-Mar-17 851.75 858.46 850.10 856.00 3041633
27-Mar-17 838.07 850.30 833.50 846.82 2755775
24-Mar-17 851.68 851.80 843.53 845.61 2138269
23-Mar-17 848.20 850.89 844.80 847.38 1952964
22-Mar-17 840.43 849.37 839.05 848.06 2658669
21-Mar-17 858.84 862.80 841.31 843.20 4382852
20-Mar-17 851.51 857.80 851.01 856.97 2282727
17-Mar-17 853.49 853.83 850.64 852.31 3384403
16-Mar-17 855.30 855.50 850.51 853.42 1842296
15-Mar-17 854.33 854.45 847.11 852.97 2562176
14-Mar-17 853.55 853.75 847.55 852.53 2130586
13-Mar-17 851.77 855.69 851.71 854.59 1909672
10-Mar-17 857.00 857.35 851.72 852.46 2436434
9-Mar-17 851.00 856.40 850.31 853.00 2048187
8-Mar-17 848.00 853.07 846.79 850.50 2288317
7-Mar-17 845.48 848.46 843.75 846.02 2247554
6-Mar-17 845.23 848.49 841.12 846.61 2610370
3-Mar-17 847.20 851.98 846.27 849.88 1951575
2-Mar-17 853.08 854.82 847.28 848.91 2132098
1-Mar-17 853.05 854.83 849.01 853.08 2760083
28-Feb-17 851.45 854.09 842.05 845.04 2793709
27-Feb-17 842.38 852.50 839.67 848.64 2713627
24-Feb-17 844.69 845.81 837.75 845.24 3687963
23-Feb-17 857.57 860.86 848.00 852.19 3461984
22-Feb-17 856.95 858.43 852.18 855.61 2616971
21-Feb-17 848.84 857.98 847.25 856.44 3507742
17-Feb-17 842.00 847.27 840.73 845.07 3112275
16-Feb-17 841.84 845.00 839.38 844.14 2714667
15-Feb-17 834.00 842.81 832.82 842.70 2968853
14-Feb-17 837.00 838.31 831.45 836.39 2792442
13-Feb-17 831.62 843.00 828.55 836.53 4172618
10-Feb-17 823.82 828.00 822.85 827.46 2429609
9-Feb-17 821.60 825.00 819.71 821.36 2484948
8-Feb-17 812.69 821.48 812.50 819.71 2857985
7-Feb-17 809.31 816.16 807.50 812.50 3466091
6-Feb-17 809.80 810.72 803.00 807.64 3897301
3-Feb-17 806.72 818.30 804.00 810.20 10868773
2-Feb-17 836.59 842.49 828.26 839.95 7350492
1-Feb-17 829.21 833.78 824.94 832.35 3850181
31-Jan-17 823.75 826.99 819.56 823.48 3137196
30-Jan-17 833.00 833.50 816.38 830.38 3747336
27-Jan-17 839.00 839.70 829.44 835.77 2998700
26-Jan-17 835.53 843.84 833.00 839.15 3586323
25-Jan-17 825.79 837.42 825.29 836.52 4023078
24-Jan-17 822.00 823.99 814.50 822.44 2971740
23-Jan-17 806.80 818.50 805.08 817.88 2797474
20-Jan-17 815.28 816.02 806.26 808.33 3376196
19-Jan-17 810.00 813.51 807.32 809.04 2540784
18-Jan-17 809.50 811.73 804.27 807.48 2354201
17-Jan-17 815.70 816.00 803.44 809.72 3670529
13-Jan-17 814.32 821.65 811.40 817.14 3791945
12-Jan-17 800.31 814.13 799.50 813.64 4873922
11-Jan-17 793.66 799.50 789.51 799.02 2992791
10-Jan-17 796.60 798.00 789.54 795.90 2558369
9-Jan-17 798.00 801.77 791.77 796.92 3446109
6-Jan-17 782.36 799.44 778.48 795.99 5986234
5-Jan-17 761.55 782.40 760.26 780.45 5830068
4-Jan-17 758.39 759.68 754.20 757.18 2510526
3-Jan-17 757.92 758.76 747.70 753.67 3521066
30-Dec-16 766.47 767.40 748.28 749.87 4139449
29-Dec-16 772.40 773.40 760.85 765.15 3158299
28-Dec-16 776.25 780.00 770.50 772.13 3301025
27-Dec-16 763.40 774.65 761.20 771.40 2638725
23-Dec-16 764.55 766.50 757.99 760.59 1981616
22-Dec-16 768.12 771.21 763.02 766.34 2543551
21-Dec-16 770.00 771.22 765.70 770.60 2044629
20-Dec-16 768.65 774.39 767.71 771.22 2703629
19-Dec-16 758.89 770.50 756.16 766.00 3113240
16-Dec-16 765.00 765.13 754.00 757.77 4848219
15-Dec-16 766.28 769.10 760.31 761.00 3801927
14-Dec-16 778.25 780.86 762.81 768.82 5454836
13-Dec-16 764.96 782.46 762.00 774.34 5285288
12-Dec-16 766.40 766.89 757.20 760.12 2963945
9-Dec-16 770.00 770.25 765.34 768.66 2470923
8-Dec-16 771.87 773.79 765.19 767.33 3189608
7-Dec-16 764.55 770.42 755.82 770.42 3684906
6-Dec-16 763.99 768.24 757.25 764.72 3794746
5-Dec-16 745.00 761.49 742.00 759.36 4314723
2-Dec-16 743.40 748.49 736.70 740.34 3561307
1-Dec-16 752.41 753.37 738.03 743.65 4665993
30-Nov-16 762.00 768.09 750.25 750.57 4625946
29-Nov-16 768.00 769.89 761.32 762.52 3272344
28-Nov-16 776.99 777.00 764.24 766.77 4438828
25-Nov-16 786.50 786.75 777.90 780.37 1837068
23-Nov-16 781.73 781.75 773.12 780.12 3540263
22-Nov-16 788.17 792.40 781.00 785.33 5311320
21-Nov-16 766.00 780.35 765.11 780.00 4614574
18-Nov-16 761.00 767.74 757.64 760.16 4373408
17-Nov-16 749.32 757.50 748.00 756.40 3651345
16-Nov-16 739.88 749.87 735.61 746.49 3648791
15-Nov-16 730.00 746.78 725.99 743.24 6755785
14-Nov-16 745.51 746.00 710.10 719.07 7321344
11-Nov-16 735.73 743.26 728.90 739.01 6622784
10-Nov-16 778.81 778.83 717.70 742.38 12746994
9-Nov-16 764.00 777.50 760.09 771.88 8562892
8-Nov-16 784.97 791.74 779.10 787.75 3412629
7-Nov-16 771.64 787.73 770.94 784.93 5984354
4-Nov-16 762.79 766.00 753.23 755.05 5122103
3-Nov-16 765.05 777.00 764.00 767.03 3872496
2-Nov-16 783.93 784.75 763.55 765.56 5026504
1-Nov-16 799.00 800.84 776.71 785.41 5305428
31-Oct-16 781.03 793.70 780.11 789.82 5413326
28-Oct-16 782.00 789.49 774.61 776.32 10841073
27-Oct-16 831.24 831.72 815.43 818.36 7406385
26-Oct-16 832.76 833.44 820.00 822.59 3998102
25-Oct-16 839.30 843.09 833.22 835.18 3248358
24-Oct-16 824.95 838.30 822.21 838.09 4060899
21-Oct-16 809.36 819.42 809.00 818.99 2793015
20-Oct-16 813.99 815.71 803.10 810.32 3151954
19-Oct-16 820.40 820.67 815.17 817.69 2090706
18-Oct-16 822.11 823.26 815.02 817.65 2512504
17-Oct-16 821.50 822.00 811.68 812.95 3361492
14-Oct-16 835.08 835.74 822.96 822.96 2999814
13-Oct-16 829.00 831.80 821.21 829.28 3091387
12-Oct-16 834.00 837.67 830.10 834.09 2380416
11-Oct-16 841.02 841.29 828.35 831.00 3588180
10-Oct-16 843.25 845.20 840.27 841.71 1827143
7-Oct-16 845.79 845.95 837.45 839.43 2426228
6-Oct-16 843.70 847.21 840.60 841.66 2684013
5-Oct-16 838.00 845.67 836.12 844.36 3469055
4-Oct-16 840.91 842.36 830.26 834.03 2950314
3-Oct-16 836.00 839.86 831.25 836.74 2769448
30-Sep-16 832.61 839.95 832.40 837.31 4430566
29-Sep-16 828.26 837.50 824.63 829.05 4922248
28-Sep-16 818.00 830.14 817.03 828.72 4422078
27-Sep-16 801.85 816.64 801.11 816.11 3819600
26-Sep-16 801.80 805.93 797.14 799.16 2651397
23-Sep-16 803.13 807.75 802.12 805.75 2353511
22-Sep-16 794.27 805.89 794.27 804.70 4078910
21-Sep-16 783.25 790.69 779.01 789.74 2718644
20-Sep-16 776.00 781.37 776.00 780.22 1937164
19-Sep-16 779.97 781.94 771.00 775.10 2297221
16-Sep-16 773.28 780.46 771.66 778.52 5499182
15-Sep-16 762.00 770.87 757.58 769.69 3043534
14-Sep-16 762.20 767.50 758.85 761.09 2531822
13-Sep-16 768.77 769.89 759.05 761.01 3117224
12-Sep-16 757.35 772.66 756.00 771.49 3124704
9-Sep-16 779.36 781.00 760.11 760.14 4257344
8-Sep-16 783.89 786.50 781.44 784.06 2030511
7-Sep-16 789.53 790.79 784.33 784.48 2424622
6-Sep-16 774.04 789.48 770.22 788.87 3719788
2-Sep-16 774.11 776.00 771.70 772.44 2157422
1-Sep-16 770.90 772.04 766.75 770.62 1792271
31-Aug-16 766.60 769.64 764.00 769.16 1633789
30-Aug-16 771.05 771.84 765.56 767.58 1709158
29-Aug-16 768.72 774.98 768.60 771.29 2198560
26-Aug-16 760.05 770.00 759.80 769.00 2776830
25-Aug-16 756.00 760.56 754.74 759.22 1622992
24-Aug-16 763.00 763.41 755.36 757.25 1744107
23-Aug-16 763.31 764.70 761.00 762.45 1524131
22-Aug-16 757.50 759.85 752.10 759.48 1679251
19-Aug-16 761.90 762.49 756.89 757.31 2343237
18-Aug-16 764.00 765.17 760.60 764.46 1458834
17-Aug-16 764.41 765.22 759.20 764.63 1891116
16-Aug-16 768.62 768.73 763.82 764.04 1604561
15-Aug-16 771.90 772.04 767.71 768.49 2118521
12-Aug-16 768.46 773.15 768.42 772.56 1563318
11-Aug-16 769.94 773.75 769.12 771.24 2019740
10-Aug-16 769.80 772.10 766.19 768.56 1604280
9-Aug-16 767.39 772.60 766.90 768.31 1876091
8-Aug-16 766.81 767.00 761.02 766.56 1986272
5-Aug-16 764.81 768.47 763.09 765.98 2704391
4-Aug-16 753.70 765.00 750.35 760.77 3178208
3-Aug-16 757.06 758.89 752.25 754.64 3581525
2-Aug-16 763.81 765.01 757.02 760.58 3603280
1-Aug-16 759.87 770.50 757.06 767.74 3578205
29-Jul-16 765.00 766.00 755.00 758.81 6777050
28-Jul-16 745.98 753.36 739.70 752.61 7617580
27-Jul-16 737.97 740.94 733.86 736.67 2913134
26-Jul-16 742.71 743.13 732.75 735.59 2529692
25-Jul-16 746.55 748.50 735.35 739.61 2679290
22-Jul-16 747.79 751.28 743.53 744.86 2277711
21-Jul-16 747.50 749.36 742.79 744.43 2317072
Raw
fb.csv
Date Open High Low Close Volume
19-Jul-17 163.59 165.70 163.17 164.14 26273642
18-Jul-17 159.66 163.73 159.42 162.86 23722910
17-Jul-17 160.25 160.78 158.81 159.73 12858836
14-Jul-17 160.13 160.32 159.33 159.97 16371207
13-Jul-17 158.74 159.78 158.42 159.26 13929236
12-Jul-17 156.49 159.16 156.20 158.90 22739388
11-Jul-17 153.37 155.42 152.91 155.27 13667744
10-Jul-17 151.69 153.98 151.51 153.50 13378672
7-Jul-17 149.25 151.99 149.19 151.44 13615931
6-Jul-17 149.03 150.04 148.00 148.82 14951802
5-Jul-17 149.00 150.85 148.13 150.34 14334290
3-Jul-17 151.72 152.15 147.80 148.43 13862735
30-Jun-17 151.90 151.92 150.06 150.98 17666022
29-Jun-17 152.28 152.50 148.92 151.04 23973482
28-Jun-17 150.92 153.47 149.86 153.24 16719104
27-Jun-17 152.84 153.31 150.39 150.58 19360766
26-Jun-17 156.25 156.50 153.20 153.59 18049651
23-Jun-17 152.72 155.20 152.65 155.07 18026977
22-Jun-17 153.01 154.55 152.91 153.40 13005535
21-Jun-17 152.36 154.08 151.88 153.91 15039834
20-Jun-17 152.88 153.84 152.21 152.25 14743853
19-Jun-17 151.71 153.57 151.71 152.87 19026462
16-Jun-17 149.59 150.83 148.60 150.64 22882417
15-Jun-17 147.67 150.04 146.37 149.80 18994152
14-Jun-17 151.26 152.40 149.05 150.25 20808759
13-Jun-17 150.15 151.18 148.90 150.68 20483350
12-Jun-17 148.17 149.20 144.56 148.44 33170180
9-Jun-17 154.77 155.59 146.61 149.60 35577676
8-Jun-17 154.08 154.73 153.10 154.71 17799449
7-Jun-17 153.27 153.75 152.34 153.12 12066657
6-Jun-17 153.41 154.52 152.48 152.81 13457119
5-Jun-17 153.64 154.71 153.41 153.63 12520387
2-Jun-17 151.85 153.63 151.30 153.61 16854365
1-Jun-17 151.75 152.29 150.30 151.53 14530600
31-May-17 152.70 153.35 151.09 151.46 18023917
30-May-17 151.97 152.90 151.64 152.38 13226007
26-May-17 152.23 152.25 151.15 152.13 14996185
25-May-17 150.30 152.59 149.95 151.96 19891352
24-May-17 148.51 150.23 148.42 150.04 17940668
23-May-17 148.52 148.81 147.25 148.07 12817837
22-May-17 148.08 148.59 147.69 148.24 12586712
19-May-17 148.44 149.39 147.96 148.06 16187892
18-May-17 144.72 148.15 144.51 147.66 23031566
17-May-17 148.00 148.67 144.42 144.85 28300050
16-May-17 150.11 150.21 149.03 149.78 14550830
15-May-17 150.17 151.48 149.77 150.19 15064664
12-May-17 150.40 150.46 149.63 150.33 9598229
11-May-17 150.31 150.65 149.41 150.04 11841864
10-May-17 150.23 150.52 148.86 150.29 12080650
9-May-17 151.49 152.59 150.21 150.48 17453859
8-May-17 150.71 151.08 149.74 151.06 15827488
5-May-17 151.45 151.63 149.79 150.24 17148543
4-May-17 150.17 151.52 148.72 150.85 36225452
3-May-17 153.60 153.60 151.34 151.80 29782492
2-May-17 153.34 153.44 151.66 152.78 21870380
1-May-17 151.74 152.57 151.42 152.46 25218300
28-Apr-17 149.50 151.53 149.07 150.25 30652248
27-Apr-17 146.67 147.75 146.14 147.70 11275112
26-Apr-17 147.09 147.59 146.09 146.56 12394959
25-Apr-17 145.79 147.15 145.79 146.49 17767523
24-Apr-17 144.96 145.67 144.34 145.47 14407175
21-Apr-17 143.90 144.17 142.27 143.68 12382002
20-Apr-17 142.95 144.25 142.69 143.80 15968164
19-Apr-17 141.35 143.04 141.27 142.27 15563945
18-Apr-17 141.27 141.90 140.61 140.96 14807472
17-Apr-17 139.76 141.55 139.75 141.42 11519663
13-Apr-17 139.62 140.58 139.33 139.39 10965614
12-Apr-17 139.72 140.40 139.44 139.58 11612456
11-Apr-17 140.80 141.03 138.81 139.92 16638087
10-Apr-17 141.00 141.43 140.63 141.04 9039366
7-Apr-17 141.20 141.55 140.24 140.78 11818341
6-Apr-17 142.11 142.22 140.91 141.17 15103426
5-Apr-17 142.26 143.44 141.29 141.85 17158059
4-Apr-17 141.86 142.09 141.27 141.73 12948599
3-Apr-17 141.93 142.47 140.82 142.28 13563960
31-Mar-17 142.31 142.63 141.89 142.05 11478265
30-Mar-17 142.40 142.95 141.85 142.41 12403997
29-Mar-17 141.99 142.86 141.43 142.65 16527574
28-Mar-17 140.36 141.95 140.01 141.76 14679436
27-Mar-17 139.05 140.65 138.77 140.32 12800544
24-Mar-17 140.08 141.02 139.76 140.34 16664683
23-Mar-17 139.48 140.39 139.09 139.53 13022801
22-Mar-17 137.93 139.79 137.60 139.59 17055449
21-Mar-17 141.15 142.31 138.40 138.51 29894784
20-Mar-17 139.71 140.19 139.25 139.94 12099471
17-Mar-17 140.34 140.34 139.70 139.84 20592818
16-Mar-17 140.20 140.25 139.73 139.99 13612942
15-Mar-17 139.29 140.10 138.49 139.72 19344826
14-Mar-17 139.46 139.46 138.52 139.32 12944018
13-Mar-17 138.71 139.68 138.67 139.60 10955450
10-Mar-17 138.91 139.49 138.22 138.79 16314113
9-Mar-17 137.72 138.57 137.40 138.24 15535259
8-Mar-17 137.15 137.99 137.05 137.72 10184514
7-Mar-17 137.03 138.37 136.99 137.30 13527132
6-Mar-17 136.88 137.83 136.51 137.42 12748179
3-Mar-17 136.63 137.33 136.08 137.17 11160563
2-Mar-17 137.09 137.82 136.31 136.76 12294804
1-Mar-17 136.47 137.48 136.30 137.42 16257010
28-Feb-17 136.79 136.80 134.75 135.54 16112092
27-Feb-17 135.26 137.18 135.02 136.41 14306668
24-Feb-17 134.16 135.62 134.16 135.44 12625742
23-Feb-17 135.89 136.12 134.33 135.36 18422549
22-Feb-17 133.60 136.79 133.46 136.12 27360092
21-Feb-17 133.50 133.91 132.90 133.72 14759109
17-Feb-17 133.50 134.09 133.17 133.53 12276490
16-Feb-17 133.07 133.87 133.02 133.84 12831092
15-Feb-17 133.45 133.70 132.66 133.44 13226534
14-Feb-17 134.10 134.23 132.55 133.85 14364877
13-Feb-17 134.70 134.70 133.70 134.05 13526221
10-Feb-17 134.10 134.94 133.68 134.19 15061939
9-Feb-17 134.49 134.50 133.31 134.14 16470609
8-Feb-17 132.60 134.44 132.44 134.20 22390556
7-Feb-17 132.24 133.00 131.66 131.84 14596449
6-Feb-17 130.98 132.06 130.30 132.06 17058494
3-Feb-17 131.24 132.85 130.76 130.98 24804890
2-Feb-17 133.22 135.49 130.40 130.84 54366447
1-Feb-17 132.25 133.49 130.68 133.23 50139775
31-Jan-17 130.17 130.66 129.52 130.32 19790484
30-Jan-17 131.58 131.58 129.60 130.98 18956095
27-Jan-17 132.68 132.95 131.08 132.18 19539514
26-Jan-17 131.63 133.14 131.44 132.78 20020141
25-Jan-17 130.00 131.74 129.77 131.48 18777314
24-Jan-17 129.38 129.90 128.38 129.37 15162724
23-Jan-17 127.31 129.25 126.95 128.93 16593563
20-Jan-17 128.10 128.48 126.78 127.04 19097223
19-Jan-17 128.23 128.35 127.45 127.55 12195465
18-Jan-17 128.41 128.43 126.84 127.92 13145852
17-Jan-17 128.04 128.34 127.40 127.87 15294460
13-Jan-17 127.49 129.27 127.37 128.34 24884325
12-Jan-17 125.61 126.73 124.80 126.62 18653914
11-Jan-17 124.35 126.12 124.06 126.09 18356523
10-Jan-17 124.82 125.50 124.28 124.35 17324590
9-Jan-17 123.55 125.43 123.04 124.90 22880360
6-Jan-17 120.98 123.88 120.03 123.41 28545263
5-Jan-17 118.86 120.95 118.32 120.67 19492150
4-Jan-17 117.55 119.66 117.29 118.69 19630932
3-Jan-17 116.03 117.84 115.51 116.86 20663912
30-Dec-16 116.60 116.83 114.77 115.05 18684106
29-Dec-16 117.00 117.53 116.06 116.35 9934873
28-Dec-16 118.19 118.25 116.65 116.92 12087377
27-Dec-16 116.96 118.68 116.86 118.01 12051481
23-Dec-16 117.00 117.56 116.30 117.27 10889985
22-Dec-16 118.86 118.99 116.93 117.40 16258587
21-Dec-16 118.92 119.20 118.48 119.04 10767646
20-Dec-16 119.50 119.77 118.80 119.09 13684402
19-Dec-16 119.85 120.36 118.51 119.24 15918146
16-Dec-16 120.90 121.50 119.27 119.87 25324299
15-Dec-16 120.08 122.50 119.63 120.57 20139568
14-Dec-16 120.00 121.69 118.85 120.21 25913095
13-Dec-16 117.86 121.52 117.61 120.31 29768028
12-Dec-16 119.22 119.24 117.65 117.77 17805527
9-Dec-16 119.22 119.94 118.95 119.68 17464736
8-Dec-16 117.98 119.50 117.64 118.91 22442756
7-Dec-16 117.00 117.95 116.57 117.95 21913658
6-Dec-16 117.69 117.80 116.33 117.31 19131202
5-Dec-16 115.95 117.57 115.07 117.43 20201528
2-Dec-16 115.11 116.48 114.30 115.40 25070364
1-Dec-16 118.38 118.45 114.00 115.10 43276994
30-Nov-16 120.32 121.79 117.95 118.42 30188922
29-Nov-16 120.57 122.10 120.40 120.87 18890956
28-Nov-16 120.12 121.69 119.82 120.41 18101314
25-Nov-16 121.01 121.14 120.07 120.38 8658605
23-Nov-16 121.23 121.31 119.94 120.84 15672136
22-Nov-16 122.40 122.98 120.90 121.47 26089163
21-Nov-16 118.20 121.95 117.80 121.77 35415366
18-Nov-16 118.39 119.13 116.84 117.02 22879303
17-Nov-16 116.81 117.79 116.01 117.79 18556202
16-Nov-16 114.48 117.88 114.21 116.34 32397947
15-Nov-16 116.73 118.49 115.83 117.20 34681369
14-Nov-16 119.13 119.13 113.55 115.08 51377040
11-Nov-16 119.53 120.70 118.15 119.02 32840137
10-Nov-16 123.93 124.18 115.27 120.80 67846704
9-Nov-16 121.50 123.81 120.51 123.18 31916020
8-Nov-16 122.03 124.61 121.54 124.22 19460768
7-Nov-16 122.83 123.21 121.35 122.15 23008880
4-Nov-16 119.59 121.93 119.25 120.75 30545466
3-Nov-16 122.00 123.28 119.50 120.00 63766259
2-Nov-16 130.23 130.23 126.28 127.17 50190225
1-Nov-16 131.41 131.94 128.65 129.50 22077779
31-Oct-16 132.01 132.12 130.88 130.99 15668982
28-Oct-16 130.50 132.97 129.93 131.29 24545547
27-Oct-16 131.74 131.80 129.27 129.69 16741393
26-Oct-16 131.64 132.26 130.94 131.04 13084731
25-Oct-16 133.50 133.50 132.22 132.29 13336787
24-Oct-16 132.72 133.40 132.15 133.28 17470227
21-Oct-16 129.78 132.13 129.70 132.07 19088794
20-Oct-16 130.07 130.66 129.50 130.00 13167503
19-Oct-16 128.74 130.47 128.60 130.11 16752321
18-Oct-16 128.68 129.39 128.01 128.57 13503967
17-Oct-16 128.20 128.47 127.32 127.54 11351681
14-Oct-16 128.49 128.95 127.58 127.88 13345292
13-Oct-16 128.21 128.25 126.75 127.82 17139306
12-Oct-16 129.01 129.66 128.46 129.05 11072991
11-Oct-16 130.23 130.64 128.23 128.88 17537928
10-Oct-16 129.68 130.70 129.20 130.24 15138720
7-Oct-16 129.04 129.25 128.33 128.99 12804420
6-Oct-16 128.43 129.06 128.08 128.74 11682729
5-Oct-16 128.25 128.80 127.83 128.47 12386753
4-Oct-16 129.17 129.28 127.55 128.19 14307548
3-Oct-16 128.38 129.09 127.80 128.77 13156943
30-Sep-16 128.03 128.59 127.45 128.27 18402945
29-Sep-16 129.18 129.29 127.55 128.09 14532241
28-Sep-16 129.21 129.47 128.40 129.23 12047636
27-Sep-16 127.61 129.01 127.43 128.69 15637111
26-Sep-16 127.37 128.16 126.80 127.31 15064940
23-Sep-16 127.56 128.60 127.30 127.96 28326266
22-Sep-16 130.50 130.73 129.56 130.08 15538307
21-Sep-16 129.13 130.00 128.39 129.94 14068336
20-Sep-16 128.65 129.17 128.03 128.64 11083808
19-Sep-16 129.91 129.94 128.26 128.65 14958794
16-Sep-16 128.20 129.18 128.20 129.07 24119174
15-Sep-16 127.98 129.10 127.67 128.35 15111838
14-Sep-16 126.89 128.80 126.89 127.77 15720388
13-Sep-16 128.03 128.35 126.66 127.21 18016152
12-Sep-16 125.96 128.76 125.75 128.69 21252752
9-Sep-16 129.71 129.95 127.10 127.10 27100679
8-Sep-16 130.92 131.08 129.81 130.27 15676595
7-Sep-16 130.04 131.98 129.95 131.05 27990796
6-Sep-16 126.67 129.94 126.47 129.73 26278407
2-Sep-16 126.85 126.86 126.00 126.51 12118773
1-Sep-16 126.38 126.63 125.60 126.17 13536125
31-Aug-16 125.60 126.22 125.10 126.12 14200636
30-Aug-16 126.60 126.60 125.15 125.84 17804286
29-Aug-16 124.35 126.73 124.35 126.54 15925900
26-Aug-16 124.05 125.19 123.91 124.96 17504825
25-Aug-16 123.12 124.37 123.10 123.89 10730811
24-Aug-16 124.47 124.69 123.09 123.48 12243719
23-Aug-16 124.51 125.09 124.25 124.37 13309452
22-Aug-16 123.33 124.83 123.11 124.15 14386361
19-Aug-16 123.60 124.16 123.28 123.56 11688265
18-Aug-16 124.01 124.26 123.64 123.91 12400816
17-Aug-16 123.66 124.38 122.85 124.37 13794179
16-Aug-16 123.50 123.92 122.78 123.30 14222410
15-Aug-16 124.91 124.92 123.70 123.90 19295130
12-Aug-16 124.70 125.00 124.18 124.88 12158955
11-Aug-16 125.20 125.38 124.75 124.90 11729519
10-Aug-16 125.07 125.48 124.54 124.88 10670148
9-Aug-16 125.34 126.09 124.53 125.06 19620967
8-Aug-16 125.25 125.45 124.55 125.26 15233929
5-Aug-16 124.98 125.84 124.62 125.15 20184035
4-Aug-16 122.94 124.79 122.51 124.36 21065974
3-Aug-16 123.09 123.92 122.31 122.51 18525332
2-Aug-16 124.06 124.80 122.07 123.09 23968414
1-Aug-16 123.85 124.58 122.86 124.31 25006850
29-Jul-16 124.65 125.84 123.71 123.94 35058803
28-Jul-16 127.52 128.33 123.63 125.00 78955758
27-Jul-16 122.42 125.00 121.51 123.34 52654239
26-Jul-16 122.00 122.07 120.75 121.22 17611964
25-Jul-16 121.39 121.85 117.78 121.63 18487449
22-Jul-16 119.90 121.01 119.31 121.00 18422410
21-Jul-16 121.92 122.10 120.25 120.61 17801663
Raw
googl.csv
Date Open High Low Close Volume
19-Jul-17 990.01 995.60 987.01 992.77 1412148
18-Jul-17 973.36 990.85 972.04 986.95 1413335
17-Jul-17 976.32 983.35 970.80 975.96 1660464
14-Jul-17 974.00 977.54 970.15 976.91 1079608
13-Jul-17 970.80 978.70 964.80 968.85 1524571
12-Jul-17 960.86 969.63 957.04 967.66 1602115
11-Jul-17 950.52 954.89 945.12 953.53 1461247
10-Jul-17 941.95 953.13 941.95 951.00 1451460
7-Jul-17 930.98 944.66 929.79 940.81 1663302
6-Jul-17 925.00 936.14 919.85 927.69 2014855
5-Jul-17 924.20 936.29 918.63 932.26 2094055
3-Jul-17 933.22 934.24 915.31 919.46 1694811
30-Jun-17 943.99 945.00 929.61 929.68 2287662
29-Jun-17 951.35 951.66 929.60 937.82 3206674
28-Jun-17 950.66 963.24 936.16 961.01 2745568
27-Jun-17 961.60 967.22 947.09 948.09 2443602
26-Jun-17 990.00 993.99 970.33 972.09 1517912
23-Jun-17 975.50 986.62 974.46 986.09 1563985
22-Jun-17 976.87 980.50 973.31 976.62 1009476
21-Jun-17 970.79 979.67 969.16 978.59 1161607
20-Jun-17 975.31 980.79 968.20 968.99 1297287
19-Jun-17 969.65 979.30 968.20 975.22 1468837
16-Jun-17 957.91 959.95 948.70 958.62 2559207
15-Jun-17 948.02 960.68 940.37 960.18 2427639
14-Jun-17 975.50 979.70 959.51 967.93 1505486
13-Jun-17 972.04 977.91 962.01 970.50 2005356
12-Jun-17 958.72 968.00 936.80 961.81 4202109
9-Jun-17 1005.49 1005.50 953.37 970.12 3647857
8-Jun-17 1004.23 1005.60 996.62 1004.28 1687925
7-Jun-17 998.82 1003.91 995.81 1001.59 1374097
6-Jun-17 1003.31 1008.61 994.80 996.68 1552114
5-Jun-17 997.89 1007.40 995.45 1003.88 1378916
2-Jun-17 988.59 996.48 987.07 996.12 1735469
1-Jun-17 990.96 993.14 981.29 988.29 1306384
31-May-17 996.21 999.60 981.68 987.09 1724095
30-May-17 992.50 997.62 991.36 996.17 1516685
26-May-17 992.00 996.39 987.36 993.27 1636416
25-May-17 979.00 995.78 977.82 991.86 1954149
24-May-17 975.26 978.12 971.63 977.61 1142488
23-May-17 969.96 974.51 964.50 970.55 1545421
22-May-17 957.00 964.82 956.56 964.07 1387392
19-May-17 952.82 959.56 952.00 954.65 1360299
18-May-17 943.20 954.18 941.27 950.50 1800465
17-May-17 959.70 960.99 940.06 942.17 2449058
16-May-17 963.55 965.90 960.35 964.61 1101544
15-May-17 955.29 962.70 952.82 959.22 1337697
12-May-17 957.85 957.98 952.06 955.14 1214851
11-May-17 951.29 957.99 948.61 955.89 1031093
10-May-17 956.22 956.71 949.84 954.84 1145969
9-May-17 961.33 962.20 954.40 956.71 1687942
8-May-17 947.45 960.99 947.40 958.69 1876690
5-May-17 956.72 958.44 948.10 950.28 1615548
4-May-17 950.29 959.14 947.37 954.72 1938260
3-May-17 936.05 950.20 935.21 948.45 1824759
2-May-17 933.27 942.98 931.00 937.09 1751292
1-May-17 924.15 935.82 920.80 932.82 2327782
28-Apr-17 929.00 935.90 923.22 924.52 3845857
27-Apr-17 890.00 893.38 887.18 891.44 2342303
26-Apr-17 891.39 892.99 885.15 889.14 1323297
25-Apr-17 882.26 892.25 879.28 888.84 2038032
24-Apr-17 868.44 879.96 866.11 878.93 1696483
21-Apr-17 860.62 862.44 857.73 858.95 1172870
20-Apr-17 859.74 863.93 857.50 860.08 1188843
19-Apr-17 857.38 860.20 853.53 856.51 1080336
18-Apr-17 852.54 857.39 851.25 853.99 936201
17-Apr-17 841.38 855.64 841.03 855.13 1049125
13-Apr-17 841.04 843.73 837.85 840.18 1073650
12-Apr-17 838.46 843.72 837.59 841.46 1135775
11-Apr-17 841.70 844.63 834.60 839.88 974343
10-Apr-17 841.54 846.74 840.79 841.70 1046215
7-Apr-17 845.00 845.88 837.30 842.10 1111610
6-Apr-17 849.50 853.59 844.00 845.10 1533564
5-Apr-17 854.71 860.59 847.52 848.91 1855153
4-Apr-17 848.00 853.00 847.50 852.57 1348494
3-Apr-17 848.75 859.00 847.53 856.75 1969402
31-Mar-17 846.83 849.56 845.24 847.80 1440982
30-Mar-17 851.98 852.00 846.77 849.48 949398
29-Mar-17 842.75 851.58 841.38 849.87 1457347
28-Mar-17 839.69 845.40 832.26 840.63 1519202
27-Mar-17 828.09 841.38 824.30 838.51 1935211
24-Mar-17 842.00 844.00 829.10 835.14 2105682
23-Mar-17 841.39 841.69 833.00 839.65 3287669
22-Mar-17 849.48 855.35 847.00 849.80 1366749
21-Mar-17 870.06 873.47 847.69 850.14 2537978
20-Mar-17 869.48 870.34 864.66 867.91 1542199
17-Mar-17 873.68 874.42 868.37 872.37 1868252
16-Mar-17 870.53 872.71 867.52 870.00 1104452
15-Mar-17 867.94 869.88 861.30 868.39 1332885
14-Mar-17 863.75 867.58 860.13 865.91 1061692
13-Mar-17 860.83 867.13 860.82 864.58 1166605
10-Mar-17 862.70 864.23 857.61 861.40 1336585
9-Mar-17 853.69 860.71 852.67 857.84 1347697
8-Mar-17 853.12 856.93 851.25 853.64 1029834
7-Mar-17 847.26 853.33 845.52 851.15 1038696
6-Mar-17 846.86 848.94 841.17 847.27 1047872
3-Mar-17 848.94 850.82 844.70 849.08 1006612
2-Mar-17 856.31 856.49 848.72 849.85 1250938
1-Mar-17 851.38 858.00 849.02 856.75 1818671
28-Feb-17 847.35 848.83 841.44 844.93 1383119
27-Feb-17 844.95 850.67 843.01 849.67 1010333
24-Feb-17 847.65 848.36 842.96 847.81 1346189
23-Feb-17 851.08 852.62 842.50 851.00 1386681
22-Feb-17 848.00 853.79 846.71 851.36 1224889
21-Feb-17 847.99 852.20 846.55 849.27 1261062
17-Feb-17 841.31 846.94 839.78 846.55 1461210
16-Feb-17 838.50 842.69 837.26 842.17 1005084
15-Feb-17 838.81 841.77 836.22 837.32 1357185
14-Feb-17 839.77 842.00 835.83 840.03 1363345
13-Feb-17 837.70 841.74 836.25 838.96 1295708
10-Feb-17 832.95 837.15 830.51 834.85 1415128
9-Feb-17 831.73 831.98 826.50 830.06 1194238
8-Feb-17 830.53 834.25 825.11 829.88 1302225
7-Feb-17 825.50 831.92 823.29 829.23 1666605
6-Feb-17 820.92 822.39 814.29 821.62 1350875
3-Feb-17 823.13 826.13 819.35 820.13 1528095
2-Feb-17 815.00 824.56 812.05 818.26 1689179
1-Feb-17 824.00 824.00 812.25 815.24 2251047
31-Jan-17 819.50 823.07 813.40 820.19 2020180
30-Jan-17 837.06 837.23 821.03 823.83 3516933
27-Jan-17 859.00 867.00 841.90 845.03 3752497
26-Jan-17 859.05 861.00 850.52 856.98 3493251
25-Jan-17 853.55 858.79 849.74 858.45 1662148
24-Jan-17 846.98 851.52 842.28 849.53 1688375
23-Jan-17 831.61 845.54 828.70 844.43 2457377
20-Jan-17 829.09 829.24 824.60 828.17 1306183
19-Jan-17 829.00 833.00 823.96 824.37 1070454
18-Jan-17 829.80 829.81 824.08 829.02 1027698
17-Jan-17 830.00 830.18 823.20 827.46 1440905
13-Jan-17 831.00 834.65 829.52 830.94 1290182
12-Jan-17 828.38 830.38 821.01 829.53 1350308
11-Jan-17 826.62 829.90 821.47 829.86 1325394
10-Jan-17 827.07 829.41 823.14 826.01 1197442
9-Jan-17 826.37 830.43 821.62 827.18 1408924
6-Jan-17 814.99 828.96 811.50 825.21 2017097
5-Jan-17 807.50 813.74 805.92 813.02 1340535
4-Jan-17 809.89 813.43 804.11 807.77 1515339
3-Jan-17 800.62 811.44 796.89 808.01 1959033
30-Dec-16 803.21 803.28 789.62 792.45 1735879
29-Dec-16 802.33 805.75 798.14 802.88 1057392
28-Dec-16 813.33 813.33 802.44 804.57 1214756
27-Dec-16 808.68 816.00 805.80 809.93 975962
23-Dec-16 808.01 810.97 805.11 807.80 765537
22-Dec-16 809.10 811.07 806.03 809.68 1132119
21-Dec-16 815.72 815.72 805.10 812.20 1459628
20-Dec-16 813.37 816.49 811.00 815.20 1271883
19-Dec-16 809.28 816.22 804.50 812.50 1263581
16-Dec-16 818.31 819.20 808.12 809.84 2598866
15-Dec-16 817.36 823.00 812.00 815.65 1769719
14-Dec-16 815.92 824.26 812.78 817.89 1799654
13-Dec-16 812.39 824.30 811.94 815.34 2128210
12-Dec-16 804.82 811.35 804.53 807.90 1628602
9-Dec-16 799.30 809.95 798.05 809.45 1904463
8-Dec-16 792.95 799.00 787.90 795.17 1612531
7-Dec-16 779.95 792.00 773.53 791.47 2029415
6-Dec-16 780.19 785.28 773.32 776.18 1734099
5-Dec-16 770.00 780.00 766.97 778.22 1688473
2-Dec-16 761.90 770.50 759.00 764.46 1718846
1-Dec-16 778.55 778.60 753.36 764.33 2867074
30-Nov-16 789.10 791.51 773.14 775.88 2279054
29-Nov-16 788.38 796.44 785.34 789.44 1561981
28-Nov-16 778.35 799.74 778.10 785.79 2575432
25-Nov-16 782.61 782.90 778.19 780.23 613549
23-Nov-16 789.52 789.52 772.65 779.00 1312981
22-Nov-16 788.99 793.77 783.74 785.00 1394174
21-Nov-16 778.10 786.55 776.30 784.80 1630835
18-Nov-16 787.17 791.29 775.35 775.97 1806264
17-Nov-16 782.50 788.90 779.85 786.16 1533679
16-Nov-16 770.42 783.50 766.33 779.98 1798360
15-Nov-16 765.47 780.24 765.22 775.16 2943889
14-Nov-16 771.76 771.78 743.59 753.22 3688274
11-Nov-16 776.81 777.29 765.54 771.75 3592641
10-Nov-16 810.00 810.06 768.23 780.29 5909609
9-Nov-16 801.83 811.71 792.04 805.59 3098510
8-Nov-16 802.03 816.04 799.62 811.98 1769069
7-Nov-16 794.95 805.00 792.90 802.03 1992570
4-Nov-16 771.30 788.48 771.00 781.10 1970603
3-Nov-16 784.50 790.00 778.63 782.19 2175216
2-Nov-16 806.76 806.76 785.00 788.42 2350736
1-Nov-16 810.87 813.96 798.26 805.48 2355890
31-Oct-16 822.43 822.63 808.00 809.90 2242679
28-Oct-16 829.94 839.00 817.00 819.56 4354884
27-Oct-16 823.01 826.58 814.61 817.35 2973486
26-Oct-16 827.12 827.71 816.35 822.10 1794868
25-Oct-16 838.50 838.50 825.30 828.55 1890712
24-Oct-16 830.09 837.94 829.04 835.74 1447616
21-Oct-16 820.00 824.29 818.31 824.06 1615814
20-Oct-16 827.56 828.46 820.55 821.63 1393870
19-Oct-16 824.52 829.81 823.20 827.09 1500142
18-Oct-16 814.21 828.81 813.33 821.49 2289265
17-Oct-16 805.99 813.49 803.83 806.84 1056367
14-Oct-16 807.45 810.09 802.32 804.60 1111934
13-Oct-16 806.07 806.56 798.62 804.08 1368981
12-Oct-16 811.96 814.50 808.55 811.77 907876
11-Oct-16 814.17 819.86 807.37 809.57 1721575
10-Oct-16 803.93 817.38 802.24 814.17 1496115
7-Oct-16 805.93 805.94 796.82 800.71 1163899
6-Oct-16 804.08 806.94 800.51 803.08 1099909
5-Oct-16 806.00 808.50 800.71 801.23 1213820
4-Oct-16 805.00 806.50 799.67 802.79 1258706
3-Oct-16 802.55 803.54 796.23 800.38 1489212
30-Sep-16 803.60 808.09 801.50 804.06 1660201
29-Sep-16 807.23 813.91 800.86 802.64 1349974
28-Sep-16 804.08 810.25 802.78 810.06 1470280
27-Sep-16 801.83 813.49 801.83 810.73 1367271
26-Sep-16 809.82 810.08 800.45 802.65 1472732
23-Sep-16 815.14 817.00 812.73 814.96 1411673
22-Sep-16 810.00 819.06 807.71 815.95 1759290
21-Sep-16 801.26 805.91 796.03 805.03 1348476
20-Sep-16 800.00 802.75 798.26 799.78 1050041
19-Sep-16 801.11 803.99 793.56 795.39 1149522
16-Sep-16 799.02 799.02 793.62 797.97 2130571
15-Sep-16 790.01 803.64 788.66 801.23 1566360
14-Sep-16 787.53 796.33 787.53 790.46 1313912
13-Sep-16 794.01 795.79 784.33 788.72 1809044
12-Sep-16 784.52 800.17 783.50 798.82 1863737
9-Sep-16 798.77 801.75 788.05 788.48 1887633
8-Sep-16 805.22 808.42 801.01 802.84 1177660
7-Sep-16 807.93 810.60 803.72 807.99 1145724
6-Sep-16 798.39 810.89 795.43 808.02 1989537
2-Sep-16 795.27 797.10 793.26 796.87 1347368
1-Sep-16 791.98 792.89 786.33 791.40 1303460
31-Aug-16 789.60 791.57 787.20 789.85 1071420
30-Aug-16 792.88 798.00 789.47 791.92 1167413
29-Aug-16 793.05 798.52 790.32 795.82 773698
26-Aug-16 792.49 799.40 789.41 793.22 1248881
25-Aug-16 792.00 794.72 787.23 791.30 1202680
24-Aug-16 796.86 798.46 790.76 793.60 1284437
23-Aug-16 800.48 801.00 795.99 796.59 917513
22-Aug-16 798.51 799.30 794.33 796.95 853365
19-Aug-16 799.79 801.23 796.88 799.65 1120763
18-Aug-16 805.36 808.00 801.63 802.75 865160
17-Aug-16 800.00 805.63 796.30 805.42 1066070
16-Aug-16 803.50 804.26 797.00 801.19 1057897
15-Aug-16 807.21 811.36 804.03 805.96 930074
12-Aug-16 805.09 807.19 803.64 807.05 897283
11-Aug-16 810.47 813.88 806.00 808.20 1282274
10-Aug-16 807.05 810.88 806.49 808.49 918514
9-Aug-16 804.49 813.33 804.06 807.48 1607685
8-Aug-16 806.00 807.60 801.69 805.23 1221609
5-Aug-16 800.11 807.22 797.81 806.93 1807271
4-Aug-16 798.24 800.20 793.92 797.25 1076031
3-Aug-16 796.47 799.54 793.02 798.92 1461025
2-Aug-16 797.33 802.32 794.53 800.12 1996354
1-Aug-16 786.67 807.49 785.04 800.94 3029658
29-Jul-16 797.71 803.94 790.00 791.34 5090527
28-Jul-16 768.84 768.97 759.09 765.84 3673221
27-Jul-16 758.97 764.45 755.93 761.97 1608589
26-Jul-16 757.52 759.26 752.75 757.65 1189573
25-Jul-16 757.68 759.82 754.07 757.52 1073310
22-Jul-16 757.32 759.45 752.66 759.28 1046024
21-Jul-16 757.00 758.15 751.52 754.41 953053
Raw
ibm.csv
Date Open High Low Close Volume
19-Jul-17 150.02 150.25 146.71 147.53 14293610
18-Jul-17 152.36 154.29 152.00 154.00 7566818
17-Jul-17 153.59 153.88 152.24 153.01 4762592
14-Jul-17 154.01 154.62 153.40 154.24 3256372
13-Jul-17 153.70 154.19 153.19 153.63 2476112
12-Jul-17 153.48 154.24 153.05 153.70 3097850
11-Jul-17 153.26 153.65 152.05 153.19 3447509
10-Jul-17 152.91 153.89 152.63 153.42 3206209
7-Jul-17 152.62 153.49 152.14 152.94 2460060
6-Jul-17 153.36 153.83 152.23 152.36 2757522
5-Jul-17 155.77 155.89 153.63 153.67 3564354
3-Jul-17 153.58 156.02 153.52 155.58 2822651
30-Jun-17 154.28 154.50 153.14 153.83 3571536
29-Jun-17 155.35 155.74 153.62 154.13 3262159
28-Jun-17 155.15 155.55 154.78 155.32 2220954
27-Jun-17 155.00 155.34 154.50 154.75 2386491
26-Jun-17 154.71 155.75 154.63 155.23 2153494
23-Jun-17 154.34 154.68 153.80 154.11 3282205
22-Jun-17 154.55 154.99 153.69 154.40 2376819
21-Jun-17 155.79 155.79 153.39 153.79 3959668
20-Jun-17 154.48 155.39 154.25 154.95 4481843
19-Jun-17 155.51 155.86 154.54 154.84 4629592
16-Jun-17 154.23 155.42 152.97 155.38 6741963
15-Jun-17 153.29 154.69 153.29 154.22 4654297
14-Jun-17 153.97 154.94 152.94 153.81 3049726
13-Jun-17 155.44 155.48 154.15 154.25 3523529
12-Jun-17 154.19 157.20 154.02 155.18 6471479
9-Jun-17 152.00 154.26 151.88 154.10 4361460
8-Jun-17 151.00 152.82 150.92 152.10 3708962
7-Jun-17 153.05 154.20 150.80 150.98 4865712
6-Jun-17 152.00 152.89 152.00 152.37 3797173
5-Jun-17 151.82 152.93 151.68 152.41 3975268
2-Jun-17 153.07 153.20 151.80 152.05 3585701
1-Jun-17 152.80 152.87 151.63 152.67 2918126
31-May-17 152.03 152.80 151.65 152.63 3543404
30-May-17 151.95 152.67 151.59 151.73 3666032
26-May-17 152.85 153.00 152.06 152.49 2443507
25-May-17 153.25 153.73 152.95 153.20 2582815
24-May-17 152.21 152.76 151.23 152.51 3732399
23-May-17 152.57 153.68 151.92 152.03 2564503
22-May-17 152.10 152.84 151.60 152.64 3302539
19-May-17 151.01 152.46 150.89 151.98 5643264
18-May-17 150.86 151.33 150.11 150.78 3274371
17-May-17 153.30 154.14 150.89 150.93 5191494
16-May-17 151.66 153.99 151.66 153.68 5513690
15-May-17 150.62 151.83 150.45 151.51 4245471
12-May-17 150.30 151.26 150.00 150.37 3715702
11-May-17 151.05 151.15 149.79 150.65 5627964
10-May-17 151.65 152.37 151.13 151.25 4999861
9-May-17 152.60 153.10 151.56 152.11 6853043
8-May-17 152.80 153.47 152.20 153.03 7491966
5-May-17 153.52 155.78 153.00 155.05 12521335
4-May-17 158.89 159.14 158.36 159.05 4280613
3-May-17 158.74 159.45 158.52 158.63 3993396
2-May-17 159.44 159.49 158.64 159.10 3208239
1-May-17 160.05 160.42 158.70 158.84 4935312
28-Apr-17 160.50 160.59 159.70 160.29 4154147
27-Apr-17 160.29 160.48 159.63 160.32 4122943
26-Apr-17 160.53 161.10 159.89 160.06 4328001
25-Apr-17 161.78 162.04 160.38 160.39 4860407
24-Apr-17 161.29 161.57 160.42 160.75 5320608
21-Apr-17 162.05 162.11 160.38 160.38 5607756
20-Apr-17 161.32 162.40 160.50 162.30 6487379
19-Apr-17 161.76 162.64 159.60 161.69 19284284
18-Apr-17 170.79 171.69 169.83 170.05 6345465
17-Apr-17 169.75 171.30 169.62 171.10 3720218
13-Apr-17 169.92 171.36 169.53 169.53 3205462
12-Apr-17 171.04 171.20 170.02 170.66 3276931
11-Apr-17 170.65 171.23 168.98 170.58 4891911
10-Apr-17 172.53 172.56 171.00 171.20 3789936
7-Apr-17 172.08 172.93 171.28 172.14 3588302
6-Apr-17 173.47 173.47 172.25 172.45 3435403
5-Apr-17 174.70 176.33 172.81 172.88 6238894
4-Apr-17 173.52 174.96 173.26 174.52 3108885
3-Apr-17 173.82 174.87 173.38 174.50 4286498
31-Mar-17 173.98 174.95 173.69 174.14 2913684
30-Mar-17 173.86 174.59 173.69 173.86 3168254
29-Mar-17 174.30 174.49 173.46 173.94 3085606
28-Mar-17 173.94 175.00 173.00 174.51 3523870
27-Mar-17 172.69 174.16 172.09 173.77 3259049
24-Mar-17 175.12 175.50 173.39 173.83 3221675
23-Mar-17 174.43 175.67 173.56 174.82 3739976
22-Mar-17 174.04 175.06 172.80 174.78 3450512
21-Mar-17 176.01 176.23 173.84 173.88 3927741
20-Mar-17 175.65 176.18 175.14 175.70 2476125
17-Mar-17 176.29 176.79 175.65 175.65 5920967
16-Mar-17 178.46 179.00 176.82 177.24 4311848
15-Mar-17 175.71 176.28 174.75 175.81 3815537
14-Mar-17 176.18 176.82 175.21 175.72 3147497
13-Mar-17 177.85 178.06 176.42 176.46 3482189
10-Mar-17 178.21 179.49 177.42 177.83 3100326
9-Mar-17 179.15 179.25 175.88 177.18 5444076
8-Mar-17 180.75 180.95 179.30 179.45 3557396
7-Mar-17 180.71 181.29 180.20 180.38 2980516
6-Mar-17 179.72 180.99 179.57 180.47 3204434
3-Mar-17 180.04 181.32 179.76 180.05 1825048
2-Mar-17 181.88 181.88 180.43 180.53 2918183
1-Mar-17 180.48 182.55 180.03 181.95 3005564
28-Feb-17 179.38 180.63 179.35 179.82 3273420
27-Feb-17 181.19 181.25 179.28 179.40 3691327
24-Feb-17 180.21 181.49 179.89 181.35 3300093
23-Feb-17 182.00 182.50 180.92 181.65 2282526
22-Feb-17 180.09 181.34 180.09 181.15 3020540
21-Feb-17 180.60 180.79 179.12 180.26 4480299
17-Feb-17 181.25 181.57 180.00 180.67 3552495
16-Feb-17 181.45 182.79 180.87 181.43 3251547
15-Feb-17 180.20 181.92 179.81 181.68 2914292
14-Feb-17 178.57 180.13 178.35 180.13 2776528
13-Feb-17 179.24 179.90 178.84 179.36 3093372
10-Feb-17 177.37 178.87 176.76 178.68 2930710
9-Feb-17 176.17 177.80 175.91 177.21 3090710
8-Feb-17 177.50 177.50 175.88 176.17 2913126
7-Feb-17 176.00 178.62 175.90 178.46 3873455
6-Feb-17 175.31 175.98 174.38 175.86 2650785
3-Feb-17 175.00 176.34 174.89 175.82 3309288
2-Feb-17 174.23 174.97 173.55 174.58 2620526
1-Feb-17 175.00 175.70 172.89 174.29 2795745
31-Jan-17 175.05 175.58 173.61 174.52 4138962
30-Jan-17 176.98 177.07 174.58 175.80 4094755
27-Jan-17 178.47 179.20 177.30 177.30 3482311
26-Jan-17 178.06 178.88 177.51 178.66 3063924
25-Jan-17 176.26 179.25 176.13 178.29 5922462
24-Jan-17 171.36 176.00 171.16 175.90 6952369
23-Jan-17 170.08 171.25 170.01 171.03 5478224
20-Jan-17 167.81 170.64 166.00 170.55 12690029
19-Jan-17 166.96 167.45 165.80 166.81 6963386
18-Jan-17 167.45 168.59 166.69 166.80 4007779
17-Jan-17 166.69 168.18 166.12 167.89 3315655
13-Jan-17 167.97 168.48 166.88 167.34 2875433
12-Jan-17 167.77 168.01 165.56 167.95 2927973
11-Jan-17 166.05 167.76 165.60 167.75 3599464
10-Jan-17 167.98 168.09 165.34 165.52 4118694
9-Jan-17 169.47 169.80 167.62 167.65 3189891
6-Jan-17 168.69 169.92 167.52 169.53 2945536
5-Jan-17 169.25 169.39 167.26 168.70 2682301
4-Jan-17 167.77 169.87 167.36 169.26 3381432
3-Jan-17 167.00 167.87 166.01 167.19 2934299
30-Dec-16 166.44 166.70 165.50 165.99 2952825
29-Dec-16 166.02 166.99 166.00 166.60 1663542
28-Dec-16 167.29 167.74 166.00 166.19 1757500
27-Dec-16 166.98 167.98 166.85 167.14 1397455
23-Dec-16 167.00 167.49 166.45 166.71 1701228
22-Dec-16 167.36 168.23 166.58 167.06 2802631
21-Dec-16 166.25 167.94 165.25 167.33 3575721
20-Dec-16 167.49 168.25 166.45 167.60 2174569
19-Dec-16 166.83 167.26 166.00 166.68 2955906
16-Dec-16 168.97 169.11 166.06 166.73 7120572
15-Dec-16 168.01 169.85 167.78 168.02 3388570
14-Dec-16 168.37 169.89 167.45 168.51 4124161
13-Dec-16 165.68 169.95 165.68 168.29 5932271
12-Dec-16 166.72 166.79 165.07 165.50 3392331
9-Dec-16 165.18 166.72 164.60 166.52 3146930
8-Dec-16 164.87 166.00 164.22 165.36 3266436
7-Dec-16 160.60 165.18 160.39 164.79 4435050
6-Dec-16 160.13 160.79 158.93 160.35 2858962
5-Dec-16 160.85 161.15 159.59 159.84 3447052
2-Dec-16 159.00 160.29 158.41 160.02 2740867
1-Dec-16 161.95 162.20 158.30 159.82 4635665
30-Nov-16 163.35 163.80 162.21 162.22 4397817
29-Nov-16 164.00 164.41 163.03 163.53 3148196
28-Nov-16 163.20 164.66 162.70 164.52 4449355
25-Nov-16 161.83 163.19 161.83 163.14 1605344
23-Nov-16 161.94 162.38 161.36 161.98 2256165
22-Nov-16 163.00 163.00 161.95 162.67 2770789
21-Nov-16 160.69 163.00 160.37 162.77 4637097
18-Nov-16 159.80 160.72 159.21 160.39 2981633
17-Nov-16 159.22 159.93 158.85 159.80 2258716
16-Nov-16 158.46 159.55 158.03 159.29 2252806
15-Nov-16 158.42 159.15 157.55 158.67 3476996
14-Nov-16 161.25 161.86 157.58 158.21 5196498
11-Nov-16 159.97 161.34 159.33 161.27 4446630
10-Nov-16 157.66 161.16 157.59 160.22 7715807
9-Nov-16 152.96 155.56 151.00 154.81 5403688
8-Nov-16 154.56 155.93 153.06 155.17 3921944
7-Nov-16 153.99 156.11 153.84 155.72 3804943
4-Nov-16 152.40 153.64 151.87 152.43 2470368
3-Nov-16 152.51 153.74 151.80 152.37 2878803
2-Nov-16 152.48 153.34 151.67 151.95 3074438
1-Nov-16 153.50 153.91 151.74 152.79 3191924
31-Oct-16 152.76 154.33 152.76 153.69 3553172
28-Oct-16 154.05 154.44 152.18 152.61 3654496
27-Oct-16 152.82 154.06 152.02 153.35 4229336
26-Oct-16 150.71 152.94 150.26 151.81 2811728
25-Oct-16 150.69 151.16 149.83 150.88 2647487
24-Oct-16 150.40 151.52 150.40 150.57 2666740
21-Oct-16 150.58 151.15 149.56 149.63 4414206
20-Oct-16 151.28 152.90 151.02 151.52 4023103
19-Oct-16 151.27 152.45 150.83 151.26 4632854
18-Oct-16 150.02 151.00 147.79 150.72 12770570
17-Oct-16 154.45 155.89 154.34 154.77 5890421
14-Oct-16 154.47 155.53 154.09 154.45 4358197
13-Oct-16 153.70 154.22 152.27 153.72 2909948
12-Oct-16 154.97 154.97 153.08 154.29 2963968
11-Oct-16 156.73 156.95 153.89 154.79 2901326
10-Oct-16 156.71 158.49 156.66 157.02 2481288
7-Oct-16 157.14 157.70 154.86 155.67 2671852
6-Oct-16 156.84 157.43 155.89 156.88 1950106
5-Oct-16 157.07 157.83 156.72 157.08 1684458
4-Oct-16 157.67 158.53 155.82 156.46 2884146
3-Oct-16 158.06 158.37 157.02 157.61 2227800
30-Sep-16 158.90 159.84 158.06 158.85 3596878
29-Sep-16 158.63 165.00 157.46 158.11 3374838
28-Sep-16 156.99 158.62 156.23 158.29 3310008
27-Sep-16 154.32 156.77 153.81 156.77 2987195
26-Sep-16 154.46 154.46 153.46 153.98 2533325
23-Sep-16 155.62 156.04 154.71 154.98 2702153
22-Sep-16 156.15 157.22 155.69 156.11 2691115
21-Sep-16 154.91 155.68 153.87 155.53 2473895
20-Sep-16 155.87 156.57 154.45 154.45 2159092
19-Sep-16 154.87 156.19 154.55 154.87 2450117
16-Sep-16 155.04 155.40 153.47 153.84 6463644
15-Sep-16 154.30 156.33 153.21 155.66 3662573
14-Sep-16 155.70 155.87 153.39 154.05 3860553
13-Sep-16 157.63 157.93 155.50 155.81 3636719
12-Sep-16 155.26 158.53 154.84 158.29 4367529
9-Sep-16 158.03 158.40 155.65 155.69 5185972
8-Sep-16 160.55 161.21 158.76 159.00 3963164
7-Sep-16 160.19 161.76 160.00 161.64 2867257
6-Sep-16 159.88 160.86 159.11 160.35 2994056
2-Sep-16 159.88 160.57 159.15 159.55 2315366
1-Sep-16 158.32 159.62 158.10 159.54 2358385
31-Aug-16 159.66 159.66 158.26 158.88 2323649
30-Aug-16 159.76 160.15 158.81 159.40 1813343
29-Aug-16 158.83 160.21 158.50 159.72 2475879
26-Aug-16 158.88 160.44 157.85 158.32 2498909
25-Aug-16 159.00 159.54 158.42 158.63 2575023
24-Aug-16 159.89 160.18 158.32 159.05 3645837
23-Aug-16 160.33 161.34 160.23 160.26 2838137
22-Aug-16 160.00 160.57 159.13 160.00 2039331
19-Aug-16 160.84 160.91 159.52 160.04 2815184
18-Aug-16 160.89 162.00 160.44 161.36 3652013
17-Aug-16 160.97 161.16 159.84 160.44 3225919
16-Aug-16 161.11 161.93 160.69 160.70 2210229
15-Aug-16 162.40 162.97 161.78 161.88 2970415
12-Aug-16 163.19 163.46 161.52 161.95 2543079
11-Aug-16 162.25 164.95 162.18 163.53 8768585
10-Aug-16 162.19 162.66 161.96 162.08 2466675
9-Aug-16 162.22 162.77 161.64 161.77 2737530
8-Aug-16 162.73 163.27 161.58 162.04 3039306
5-Aug-16 162.00 163.51 161.57 163.50 3812370
4-Aug-16 160.86 161.70 160.12 161.55 2489068
3-Aug-16 160.13 160.86 159.80 160.67 2861659
2-Aug-16 161.27 161.45 160.36 160.58 3080899
1-Aug-16 160.65 161.65 159.84 161.45 2823588
29-Jul-16 161.36 161.67 160.03 160.62 3547546
28-Jul-16 161.38 161.81 160.71 161.37 2340369
27-Jul-16 162.12 162.57 161.18 161.83 2162680
26-Jul-16 162.65 163.60 161.37 162.12 2894559
25-Jul-16 162.00 162.88 161.75 162.65 2804578
22-Jul-16 160.78 162.17 160.48 162.07 2520077
21-Jul-16 160.75 161.85 159.89 160.45 4048975
Raw
index.html
<!DOCTYPE html>
<script src="https://d3js.org/d3.v4.min.js"></script>
<script>
var smallMultipleSize = [220, 150];
var margin = {top: 30, right: 10, bottom: 30, left: 40},
width = +smallMultipleSize[0] - margin.left - margin.right,
height = +smallMultipleSize[1] - margin.top - margin.bottom;
// parse day, abbreviated month name, year without century
var parseTime = d3.timeParse("%d-%b-%y");
var x = d3.scaleTime()
.rangeRound([0, width]);
var y = d3.scaleLinear()
.rangeRound([height, 0]);
// areas are defined by two bounding lines - here the x value is the same for both
// the y values, y0 and y1 differ
// see https://github.com/d3/d3-shape#areas for API reference
var area = d3.area()
.x(function(d) { return x(d.Date); })
.y1(function(d) { return y(d.Close); })
// the bottom coordinate of the area will always be zero
.y0(y(0));
// Add a line to give only the top of the area a stroke
var line = d3.line()
.x(function(d) { return x(d.Date); })
.y(function(d) { return y(d.Close); });
var stocks = [
{name: "amzn", file: "amzn.csv", colour: "#ff9900"},
{name: "aapl", file: "aapl.csv", colour: "#999999"},
{name: "adbe", file: "adbe.csv", colour: "#ff0000"},
{name: "fb", file: "fb.csv", colour: "#3b5998"},
{name: "googl", file: "googl.csv", colour: "#008744"},
{name: "ibm", file: "ibm.csv", colour: "#006699"},
{name: "msft", file: "msft.csv", colour: "#00a1f1"},
{name: "orcl", file: "orcl.csv", colour: "#f80000"},
{name: "twtr", file: "twtr.csv", colour: "#4099ff"}
];
// set up queue for all stocks
var queue = d3.queue();
for (var s in stocks) {
queue.defer(d3.csv, stocks[s].file)
}
queue.awaitAll(ready);
function ready(error, results) {
for (var s in stocks) {
drawChart(stocks[s].name, results[s])
}
}
function drawChart(name, results) {
var data = results.map(function(d) {
d.Date = parseTime(d.Date);
d.Close = +d.Close;
return d;
});
x.domain(d3.extent(data, function(d) { return d.Date; }));
y.domain([0, d3.max(data, function(d) { return d.Close; })]);
var svg = d3.select("body").append("svg")
.attr("width", smallMultipleSize[0])
.attr("height", smallMultipleSize[1])
.append("g").attr("transform", "translate(" + margin.left + "," + margin.top + ")");
svg.append("path")
.datum(data)
.attr("fill", function() {
for (var i in stocks) {
if (stocks[i].name === name) {
return stocks[i].colour;
}
}
})
.attr("d", area);
// add line to top of area
svg.append("path")
.datum(data)
.attr("fill", "none")
.attr("stroke", "black")
.attr("d", line)
// add line to the right of the area
svg.append("line")
.attr("x1", x.range()[1])
.attr("y1", 0)
.attr("x2", x.range()[1])
.attr("y2", y.range()[0])
.attr("fill", "none")
.attr("stroke", "black")
svg.append("g")
.attr("transform", "translate(0," + height + ")")
.call(d3.axisBottom(x).ticks(3))
svg.append("g")
.call(d3.axisLeft(y).tickSizeOuter(0).ticks(2))
.append("text")
.attr("fill", "#000")
.attr("y", 6)
.attr("x", 0)
.attr("dx", "0.71em")
.attr("text-anchor", "start")
.text("Price ($)");
// Add a small label for the symbol name.
svg.append("text")
.attr("x", width -6)
.attr("y", height -6)
.style("text-anchor", "end")
.style("font-family", "sans-serif")
.style("font-size", "12")
.text(name.toUpperCase());
}
</script>
Raw
msft.csv
Date Open High Low Close Volume
19-Jul-17 73.50 74.04 73.45 73.86 22416222
18-Jul-17 73.09 73.39 72.66 73.30 26435296
17-Jul-17 72.80 73.45 72.72 73.35 21803907
14-Jul-17 72.24 73.27 71.96 72.78 25868086
13-Jul-17 71.50 72.04 71.31 71.77 20269816
12-Jul-17 70.69 71.28 70.55 71.15 17750925
11-Jul-17 70.11 70.68 69.75 69.99 17460022
10-Jul-17 69.46 70.25 69.20 69.98 15014503
7-Jul-17 68.70 69.84 68.70 69.46 16878317
6-Jul-17 68.27 68.78 68.12 68.57 21117572
5-Jul-17 68.26 69.44 68.22 69.08 21176272
3-Jul-17 69.33 69.60 68.02 68.17 16165538
30-Jun-17 68.78 69.38 68.74 68.93 24161068
29-Jun-17 69.38 69.49 68.09 68.49 28918715
28-Jun-17 69.21 69.84 68.79 69.80 25806200
27-Jun-17 70.11 70.18 69.18 69.21 25215128
26-Jun-17 71.40 71.71 70.44 70.53 19606974
23-Jun-17 70.09 71.25 69.92 71.21 27617291
22-Jun-17 70.54 70.59 69.71 70.26 22965738
21-Jun-17 70.21 70.62 69.94 70.27 19891051
20-Jun-17 70.82 70.87 69.87 69.91 21512231
19-Jun-17 70.50 70.94 70.35 70.87 23798268
16-Jun-17 69.73 70.03 69.22 70.00 48345085
15-Jun-17 69.27 70.21 68.80 69.90 26068709
14-Jun-17 70.91 71.10 69.43 70.27 25510685
13-Jun-17 70.02 70.82 69.96 70.65 25258614
12-Jun-17 69.25 69.94 68.13 69.78 47761743
9-Jun-17 72.04 72.08 68.59 70.32 49187396
8-Jun-17 72.51 72.52 71.50 71.95 24588270
7-Jun-17 72.64 72.77 71.95 72.39 22301765
6-Jun-17 72.30 72.62 72.27 72.52 31511065
5-Jun-17 71.97 72.89 71.81 72.28 33316760
2-Jun-17 70.44 71.86 70.24 71.76 34770261
1-Jun-17 70.24 70.61 69.45 70.10 21603601
31-May-17 70.53 70.74 69.81 69.84 30436364
30-May-17 69.79 70.41 69.77 70.41 17072838
26-May-17 69.80 70.22 69.52 69.96 19827923
25-May-17 68.97 69.88 68.91 69.62 21854095
24-May-17 68.87 68.88 68.45 68.77 14666865
23-May-17 68.72 68.75 68.38 68.68 15425824
22-May-17 67.89 68.50 67.50 68.45 16237550
19-May-17 67.50 68.10 67.43 67.69 26961119
18-May-17 67.40 68.13 67.14 67.71 25201274
17-May-17 68.89 69.10 67.43 67.48 30548781
16-May-17 68.23 69.44 68.16 69.41 34956038
15-May-17 68.14 68.48 67.57 68.43 31530301
12-May-17 68.61 68.61 68.04 68.38 18714123
11-May-17 68.36 68.73 68.12 68.46 28789413
10-May-17 68.99 69.56 68.92 69.31 17977830
9-May-17 68.86 69.28 68.68 69.04 22858414
8-May-17 68.97 69.05 68.42 68.94 18566087
5-May-17 68.90 69.03 68.48 69.00 19128782
4-May-17 69.03 69.08 68.64 68.81 21749409
3-May-17 69.38 69.38 68.71 69.08 28927973
2-May-17 69.71 69.71 69.13 69.30 23906119
1-May-17 68.68 69.55 68.50 69.41 31954362
28-Apr-17 68.91 69.14 67.69 68.46 39548818
27-Apr-17 68.15 68.38 67.58 68.27 34970953
26-Apr-17 68.08 68.31 67.62 67.83 26190770
25-Apr-17 67.90 68.04 67.60 67.92 30242730
24-Apr-17 67.48 67.66 67.10 67.53 29769976
21-Apr-17 65.67 66.70 65.45 66.40 32522645
20-Apr-17 65.46 65.75 65.14 65.50 22299477
19-Apr-17 65.65 65.75 64.89 65.04 26992771
18-Apr-17 65.33 65.71 65.16 65.39 15155611
17-Apr-17 65.04 65.49 65.01 65.48 16689265
13-Apr-17 65.29 65.86 64.95 64.95 17896483
12-Apr-17 65.42 65.51 65.11 65.23 17108513
11-Apr-17 65.60 65.61 64.85 65.48 18791533
10-Apr-17 65.61 65.82 65.36 65.53 17952742
7-Apr-17 65.85 65.96 65.44 65.68 14108533
6-Apr-17 65.60 66.06 65.48 65.73 18103453
5-Apr-17 66.30 66.35 65.44 65.56 21448594
4-Apr-17 65.39 65.81 65.28 65.73 12997449
3-Apr-17 65.81 65.94 65.19 65.55 20400871
31-Mar-17 65.65 66.19 65.45 65.86 21040331
30-Mar-17 65.42 65.98 65.36 65.71 15122823
29-Mar-17 65.12 65.50 64.95 65.47 13618424
28-Mar-17 64.96 65.47 64.65 65.29 20080358
27-Mar-17 64.63 65.22 64.35 65.10 18614662
24-Mar-17 65.36 65.45 64.76 64.98 22617105
23-Mar-17 64.94 65.24 64.76 64.87 19269203
22-Mar-17 64.12 65.14 64.12 65.03 20680015
21-Mar-17 65.19 65.50 64.13 64.21 26640480
20-Mar-17 64.91 65.18 64.72 64.93 14598083
17-Mar-17 64.91 65.24 64.68 64.87 49219686
16-Mar-17 64.75 64.76 64.30 64.64 20674296
15-Mar-17 64.55 64.92 64.25 64.75 24833810
14-Mar-17 64.53 64.55 64.15 64.41 14280202
13-Mar-17 65.01 65.20 64.57 64.71 20100035
10-Mar-17 65.11 65.26 64.75 64.93 19538245
9-Mar-17 65.19 65.20 64.48 64.73 19846832
8-Mar-17 64.26 65.08 64.25 64.99 21510907
7-Mar-17 64.19 64.78 64.19 64.40 18520987
6-Mar-17 63.97 64.56 63.81 64.27 18750255
3-Mar-17 63.99 64.28 63.62 64.25 18139405
2-Mar-17 64.69 64.75 63.88 64.01 24539597
1-Mar-17 64.13 64.99 64.02 64.94 26937459
28-Feb-17 64.08 64.20 63.76 63.98 23239825
27-Feb-17 64.54 64.54 64.04 64.23 15871507
24-Feb-17 64.53 64.80 64.14 64.62 21796800
23-Feb-17 64.42 64.73 64.20 64.62 20273128
22-Feb-17 64.33 64.39 64.05 64.36 19292651
21-Feb-17 64.61 64.95 64.45 64.49 20655869
17-Feb-17 64.47 64.69 64.30 64.62 21248818
16-Feb-17 64.74 65.24 64.44 64.52 20546345
15-Feb-17 64.50 64.57 64.16 64.53 17005157
14-Feb-17 64.41 64.72 64.02 64.57 23108426
13-Feb-17 64.24 64.86 64.13 64.72 22920101
10-Feb-17 64.25 64.30 63.98 64.00 18170729
9-Feb-17 63.52 64.44 63.32 64.06 22644443
8-Feb-17 63.57 63.81 63.22 63.34 18096358
7-Feb-17 63.74 63.78 63.23 63.43 20277226
6-Feb-17 63.50 63.65 63.14 63.64 19796360
3-Feb-17 63.50 63.70 63.07 63.68 30301759
2-Feb-17 63.25 63.41 62.75 63.17 45827013
1-Feb-17 64.36 64.62 63.47 63.58 39671528
31-Jan-17 64.86 65.15 64.26 64.65 25270549
30-Jan-17 65.69 65.79 64.80 65.13 31651445
27-Jan-17 65.39 65.91 64.89 65.78 44817972
26-Jan-17 64.12 64.54 63.55 64.27 43554645
25-Jan-17 63.95 64.10 63.45 63.68 24654933
24-Jan-17 63.20 63.74 62.94 63.52 24672940
23-Jan-17 62.70 63.12 62.57 62.96 23097581
20-Jan-17 62.67 62.82 62.37 62.74 30213462
19-Jan-17 62.24 62.98 62.20 62.30 18451655
18-Jan-17 62.67 62.70 62.12 62.50 19670102
17-Jan-17 62.68 62.70 62.03 62.53 20663983
13-Jan-17 62.62 62.86 62.35 62.70 19422310
12-Jan-17 63.06 63.40 61.95 62.61 20968223
11-Jan-17 62.61 63.23 62.43 63.19 21517335
10-Jan-17 62.73 63.07 62.28 62.62 18593004
9-Jan-17 62.76 63.08 62.54 62.64 20382730
6-Jan-17 62.30 63.15 62.04 62.84 19922919
5-Jan-17 62.19 62.66 62.03 62.30 24875968
4-Jan-17 62.48 62.75 62.12 62.30 21339969
3-Jan-17 62.79 62.84 62.12 62.58 20694101
30-Dec-16 62.96 62.99 62.03 62.14 25579908
29-Dec-16 62.86 63.20 62.73 62.90 10250582
28-Dec-16 63.40 63.40 62.83 62.99 14653348
27-Dec-16 63.21 64.07 63.21 63.28 11763173
23-Dec-16 63.45 63.54 62.80 63.24 12403819
22-Dec-16 63.84 64.10 63.40 63.55 22176585
21-Dec-16 63.43 63.70 63.12 63.54 17096304
20-Dec-16 63.69 63.80 63.02 63.54 26028379
19-Dec-16 62.56 63.77 62.42 63.62 34338219
16-Dec-16 62.95 62.95 62.12 62.30 42453083
15-Dec-16 62.70 63.15 62.30 62.58 27669868
14-Dec-16 63.00 63.45 62.53 62.68 30352654
13-Dec-16 62.50 63.42 62.24 62.98 35718868
12-Dec-16 61.82 62.30 61.72 62.17 20198081
9-Dec-16 61.18 61.99 61.12 61.97 27349356
8-Dec-16 61.30 61.58 60.84 61.01 21220753
7-Dec-16 60.01 61.38 59.80 61.37 30808969
6-Dec-16 60.43 60.46 59.80 59.95 19907035
5-Dec-16 59.70 60.58 59.56 60.22 23552658
2-Dec-16 59.08 59.47 58.80 59.25 25515665
1-Dec-16 60.11 60.15 58.94 59.20 34542121
30-Nov-16 60.86 61.18 60.22 60.26 34655435
29-Nov-16 60.65 61.41 60.52 61.09 22366721
28-Nov-16 60.34 61.02 60.21 60.61 20732619
25-Nov-16 60.30 60.53 60.13 60.53 8409616
23-Nov-16 61.01 61.10 60.25 60.40 21848913
22-Nov-16 60.98 61.26 60.80 61.12 23206700
21-Nov-16 60.50 60.97 60.42 60.86 19652595
18-Nov-16 60.78 61.14 60.30 60.35 27686311
17-Nov-16 60.41 60.95 59.96 60.64 31463728
16-Nov-16 58.94 59.66 58.81 59.65 27332475
15-Nov-16 58.33 59.49 58.32 58.87 35904126
14-Nov-16 59.02 59.08 57.28 58.12 41328422
11-Nov-16 58.23 59.12 58.01 59.02 38767843
10-Nov-16 60.48 60.49 57.63 58.70 57822394
9-Nov-16 60.00 60.59 59.20 60.17 49632479
8-Nov-16 60.55 60.78 60.15 60.47 22935355
7-Nov-16 59.78 60.52 59.78 60.42 31664798
4-Nov-16 58.65 59.28 58.52 58.71 28697016
3-Nov-16 59.53 59.64 59.11 59.21 21600427
2-Nov-16 59.82 59.93 59.30 59.43 22147005
1-Nov-16 59.97 60.02 59.25 59.80 24532986
31-Oct-16 60.16 60.42 59.92 59.92 26434697
28-Oct-16 60.01 60.52 59.58 59.87 33574684
27-Oct-16 60.61 60.83 60.09 60.10 28479856
26-Oct-16 60.81 61.20 60.47 60.63 29911608
25-Oct-16 60.85 61.37 60.80 60.99 35137164
24-Oct-16 59.94 61.00 59.93 61.00 54066978
21-Oct-16 60.28 60.45 59.48 59.66 80032206
20-Oct-16 57.50 57.52 56.66 57.25 49455612
19-Oct-16 57.47 57.84 57.40 57.53 22878397
18-Oct-16 57.53 57.94 57.41 57.66 19149538
17-Oct-16 57.36 57.46 56.87 57.22 23830014
14-Oct-16 57.12 57.74 57.12 57.42 27402451
13-Oct-16 56.70 57.30 56.32 56.92 25313748
12-Oct-16 57.11 57.27 56.40 57.11 22177464
11-Oct-16 57.89 58.02 56.89 57.19 26497418
10-Oct-16 57.91 58.39 57.87 58.04 18196509
7-Oct-16 57.85 57.98 57.42 57.80 20089020
6-Oct-16 57.74 57.86 57.28 57.74 16212611
5-Oct-16 57.29 57.96 57.26 57.64 16726411
4-Oct-16 57.27 57.60 56.97 57.24 20085874
3-Oct-16 57.40 57.55 57.06 57.42 19189515
30-Sep-16 57.57 57.77 57.34 57.60 29910788
29-Sep-16 57.81 58.17 57.21 57.40 25463536
28-Sep-16 57.88 58.06 57.67 58.03 20536400
27-Sep-16 56.93 58.06 56.68 57.95 28065071
26-Sep-16 57.08 57.14 56.83 56.90 21688720
23-Sep-16 57.87 57.91 57.38 57.43 19955336
22-Sep-16 57.92 58.00 57.63 57.82 19822203
21-Sep-16 57.51 57.85 57.08 57.76 33707272
20-Sep-16 57.35 57.35 56.75 56.81 17383982
19-Sep-16 57.27 57.75 56.85 56.93 20937104
16-Sep-16 57.63 57.63 56.75 57.25 44606965
15-Sep-16 56.15 57.35 55.98 57.19 27062614
14-Sep-16 56.39 56.63 56.03 56.26 24274273
13-Sep-16 56.50 56.65 56.05 56.53 30130213
12-Sep-16 56.00 57.20 55.61 57.05 29302962
9-Sep-16 56.79 57.52 56.21 56.21 35113934
8-Sep-16 57.63 57.79 57.18 57.43 20146083
7-Sep-16 57.47 57.84 57.40 57.66 17493359
6-Sep-16 57.78 57.80 57.21 57.61 16278416
2-Sep-16 57.67 58.19 57.42 57.67 18900489
1-Sep-16 57.01 57.82 57.01 57.59 26075363
31-Aug-16 57.65 57.80 57.30 57.46 20860269
30-Aug-16 57.98 58.19 57.61 57.89 16930185
29-Aug-16 58.18 58.60 58.10 58.10 16417207
26-Aug-16 58.28 58.70 57.69 58.03 20971202
25-Aug-16 57.88 58.29 57.78 58.17 18552579
24-Aug-16 57.80 58.04 57.72 57.95 18151506
23-Aug-16 57.90 58.18 57.85 57.89 18732373
22-Aug-16 57.60 57.75 57.26 57.67 15221922
19-Aug-16 57.43 57.73 57.20 57.62 17271044
18-Aug-16 57.42 57.70 57.27 57.60 14214341
17-Aug-16 57.54 57.68 57.23 57.56 18856423
16-Aug-16 57.61 57.62 57.27 57.44 20523493
15-Aug-16 58.01 58.50 57.96 58.12 19283902
12-Aug-16 58.03 58.19 57.62 57.94 21655161
11-Aug-16 58.03 58.45 58.03 58.30 18162301
10-Aug-16 58.16 58.32 57.82 58.02 15756913
9-Aug-16 58.17 58.50 58.02 58.20 16920721
8-Aug-16 58.06 58.08 57.78 58.06 19473499
5-Aug-16 57.65 58.21 57.45 57.96 29335221
4-Aug-16 56.80 57.52 56.67 57.39 26587749
3-Aug-16 56.68 57.11 56.49 56.97 22075616
2-Aug-16 56.85 56.90 56.31 56.58 35121958
1-Aug-16 56.60 56.75 56.14 56.58 26003419
29-Jul-16 56.26 56.76 56.05 56.68 30558718
28-Jul-16 56.00 56.37 55.72 56.21 37550411
27-Jul-16 56.61 56.80 56.11 56.19 32327477
26-Jul-16 56.52 57.29 56.51 56.76 28078995
25-Jul-16 56.47 56.74 56.26 56.73 25610587
22-Jul-16 56.08 56.63 55.78 56.57 32157167
21-Jul-16 55.98 56.23 55.76 55.80 32776653
Raw
orcl.csv
Date Open High Low Close Volume
19-Jul-17 50.46 51.10 50.36 51.00 13312763
18-Jul-17 50.34 50.70 50.16 50.45 14105601
17-Jul-17 50.31 50.58 50.24 50.44 8094195
14-Jul-17 50.27 50.65 50.27 50.56 9875932
13-Jul-17 50.55 50.68 50.25 50.35 11959949
12-Jul-17 50.02 50.48 49.96 50.45 14461391
11-Jul-17 49.53 49.89 49.41 49.88 9751082
10-Jul-17 49.27 49.83 49.22 49.62 10098514
7-Jul-17 48.83 49.44 48.83 49.35 10889360
6-Jul-17 49.25 49.42 48.77 48.85 14411942
5-Jul-17 49.80 50.03 49.41 49.46 15775251
3-Jul-17 50.05 50.13 49.32 49.36 10883219
30-Jun-17 50.18 50.52 50.08 50.14 13146430
29-Jun-17 50.76 50.88 49.98 50.20 13929067
28-Jun-17 51.07 51.09 50.81 50.87 15981578
27-Jun-17 50.75 51.45 50.52 50.75 17876401
26-Jun-17 50.99 51.70 50.77 50.86 29453393
23-Jun-17 50.24 51.84 50.07 50.95 42812545
22-Jun-17 51.61 51.85 50.16 50.30 63193897
21-Jun-17 46.15 46.54 46.08 46.33 30757278
20-Jun-17 45.76 46.32 45.60 45.84 15299580
19-Jun-17 45.27 45.75 45.21 45.73 12787720
16-Jun-17 44.75 45.10 44.53 45.09 15930868
15-Jun-17 44.55 44.82 44.37 44.68 10394642
14-Jun-17 45.16 45.28 44.48 44.81 12024581
13-Jun-17 45.07 45.24 44.62 44.98 10705755
12-Jun-17 44.65 44.85 43.74 44.85 16189867
9-Jun-17 45.40 45.67 44.68 45.03 12188360
8-Jun-17 45.73 45.86 45.31 45.42 12889520
7-Jun-17 45.62 45.65 45.14 45.40 7688665
6-Jun-17 45.73 45.84 45.60 45.61 7449507
5-Jun-17 45.69 46.00 45.67 45.92 8617321
2-Jun-17 45.88 46.07 45.48 45.66 11794562
1-Jun-17 45.52 45.80 45.36 45.79 8138901
31-May-17 45.42 45.55 45.26 45.39 14757634
30-May-17 45.11 45.46 45.11 45.42 10769777
26-May-17 45.21 45.44 45.06 45.26 6899725
25-May-17 44.99 45.30 44.83 45.20 7597616
24-May-17 44.65 44.88 44.50 44.83 7712277
23-May-17 44.68 44.84 44.52 44.56 6873723
22-May-17 44.33 44.65 44.28 44.63 9805760
19-May-17 44.21 44.52 44.17 44.31 11519180
18-May-17 44.06 44.41 43.60 44.17 12777557
17-May-17 44.99 45.09 44.20 44.23 18489195
16-May-17 45.36 45.37 45.15 45.29 7944498
15-May-17 45.24 45.36 45.09 45.32 9694029
12-May-17 45.01 45.15 44.92 45.08 7965112
11-May-17 45.41 45.41 44.97 45.16 8996359
10-May-17 45.52 45.56 45.29 45.53 6906121
9-May-17 45.50 45.68 45.38 45.48 6530558
8-May-17 45.48 45.70 45.42 45.56 7559917
5-May-17 45.71 45.78 45.36 45.58 8443421
4-May-17 44.96 45.78 44.95 45.47 15505168
3-May-17 45.05 45.16 44.77 44.89 10695874
2-May-17 45.00 45.35 44.97 45.13 11649568
1-May-17 45.01 45.18 44.87 45.05 9118316
28-Apr-17 44.74 44.96 44.52 44.96 12962658
27-Apr-17 44.88 44.94 44.65 44.77 8221029
26-Apr-17 44.75 45.04 44.64 44.69 10122447
25-Apr-17 44.98 44.98 44.60 44.72 12436821
24-Apr-17 44.97 44.99 44.62 44.84 10848901
21-Apr-17 44.59 44.74 44.40 44.43 11556016
20-Apr-17 44.26 44.63 44.17 44.53 10880924
19-Apr-17 44.44 44.54 44.08 44.19 10711956
18-Apr-17 44.21 44.58 44.14 44.52 10446944
17-Apr-17 44.12 44.36 44.00 44.29 10999992
13-Apr-17 44.19 44.45 43.98 44.00 11838300
12-Apr-17 44.33 44.41 44.03 44.18 8457041
11-Apr-17 43.89 44.45 43.76 44.17 15422353
10-Apr-17 44.21 44.44 43.96 44.00 11668629
7-Apr-17 44.09 44.38 43.99 44.29 13446605
6-Apr-17 44.53 44.53 44.14 44.18 11557755
5-Apr-17 44.74 44.97 44.41 44.49 9445119
4-Apr-17 44.61 44.74 44.38 44.59 9161341
3-Apr-17 44.68 45.05 44.40 44.61 16044276
31-Mar-17 44.50 44.85 44.46 44.61 10652754
30-Mar-17 44.45 44.74 44.37 44.68 7792510
29-Mar-17 44.52 44.73 44.47 44.52 10636243
28-Mar-17 44.83 45.03 44.66 44.69 14008754
27-Mar-17 44.51 44.93 44.36 44.84 8933400
24-Mar-17 44.92 45.09 44.58 44.65 13110178
23-Mar-17 44.68 45.06 44.67 44.95 16190536
22-Mar-17 45.13 45.45 44.63 44.79 14339677
21-Mar-17 45.31 45.40 44.71 44.84 21974454
20-Mar-17 45.67 45.95 45.16 45.23 21452575
17-Mar-17 45.25 45.98 45.11 45.66 31688720
16-Mar-17 46.39 46.99 45.65 45.73 67535437
15-Mar-17 42.90 43.20 42.64 43.05 18393223
14-Mar-17 42.58 42.84 42.40 42.79 10290999
13-Mar-17 42.75 42.78 42.52 42.58 12440837
10-Mar-17 42.62 42.69 42.35 42.68 12244538
9-Mar-17 42.63 42.63 42.25 42.44 10308443
8-Mar-17 42.68 42.79 42.51 42.61 9217090
7-Mar-17 42.58 42.75 42.52 42.60 9492905
6-Mar-17 42.46 42.74 42.30 42.57 9196010
3-Mar-17 42.77 42.88 42.59 42.69 8928505
2-Mar-17 42.83 42.93 42.63 42.89 9431593
1-Mar-17 42.75 43.00 42.69 42.92 11402152
28-Feb-17 42.62 42.74 42.42 42.59 14450263
27-Feb-17 43.26 43.26 42.52 42.70 13876507
24-Feb-17 42.74 43.19 42.68 43.17 11426697
23-Feb-17 42.56 42.99 42.50 42.96 15483953
22-Feb-17 42.26 42.52 42.13 42.51 11602769
21-Feb-17 41.99 42.38 41.93 42.27 12394709
17-Feb-17 41.54 42.06 41.50 42.06 18545336
16-Feb-17 41.46 41.74 41.36 41.59 10132672
15-Feb-17 40.96 41.48 40.89 41.41 9243647
14-Feb-17 40.92 41.17 40.75 41.10 9622961
13-Feb-17 40.89 41.19 40.80 41.09 12779834
10-Feb-17 40.33 40.92 40.21 40.79 13168666
9-Feb-17 40.09 40.45 40.05 40.23 10977185
8-Feb-17 40.06 40.35 40.01 40.02 8883343
7-Feb-17 40.16 40.30 40.04 40.07 8848671
6-Feb-17 40.44 40.44 40.08 40.10 7871322
3-Feb-17 40.07 40.43 39.95 40.43 12941164
2-Feb-17 39.77 40.00 39.68 39.98 10120343
1-Feb-17 40.22 40.22 39.71 39.84 11836961
31-Jan-17 40.21 40.25 39.68 40.11 10766745
30-Jan-17 40.11 40.25 39.81 40.23 10589562
27-Jan-17 40.20 40.39 40.13 40.23 9232665
26-Jan-17 40.21 40.25 39.95 40.13 10556466
25-Jan-17 40.32 40.38 39.95 40.15 13164793
24-Jan-17 39.85 40.20 39.75 40.10 12216458
23-Jan-17 39.76 40.09 39.43 39.68 13251221
20-Jan-17 39.46 40.04 39.45 39.87 25439091
19-Jan-17 39.12 39.38 39.10 39.21 12232380
18-Jan-17 39.28 39.34 39.03 39.19 10394029
17-Jan-17 39.07 39.28 38.88 39.10 11081367
13-Jan-17 39.16 39.33 39.03 39.26 9455308
12-Jan-17 39.03 39.32 38.59 39.20 11527296
11-Jan-17 38.64 39.13 38.64 39.11 10403082
10-Jan-17 39.00 39.07 38.66 38.66 11316576
9-Jan-17 38.53 39.45 38.47 39.03 15587888
6-Jan-17 38.75 38.75 38.38 38.45 14829725
5-Jan-17 38.67 38.95 38.40 38.64 12064718
4-Jan-17 38.55 38.92 38.55 38.74 9545541
3-Jan-17 38.45 38.69 38.30 38.55 11051341
30-Dec-16 38.75 38.86 38.34 38.45 10820188
29-Dec-16 38.61 38.84 38.61 38.69 5712159
28-Dec-16 38.87 38.92 38.63 38.68 8264081
27-Dec-16 38.77 39.04 38.76 38.82 5073778
23-Dec-16 38.79 39.02 38.63 38.78 8143554
22-Dec-16 38.93 39.24 38.60 38.96 11226345
21-Dec-16 39.06 39.06 38.61 38.83 11966373
20-Dec-16 38.96 39.11 38.80 39.00 14006387
19-Dec-16 39.03 39.19 38.59 38.90 15135143
16-Dec-16 40.22 40.22 38.76 39.10 46224181
15-Dec-16 40.95 41.14 40.74 40.86 17783475
14-Dec-16 40.87 41.09 40.62 40.88 25102420
13-Dec-16 40.47 41.00 40.47 40.76 12493139
12-Dec-16 40.35 40.70 40.35 40.51 10891491
9-Dec-16 40.41 40.77 40.28 40.52 11219098
8-Dec-16 40.32 40.50 40.08 40.35 10109674
7-Dec-16 39.50 40.37 39.49 40.32 15170645
6-Dec-16 39.01 39.48 38.88 39.47 13524707
5-Dec-16 38.60 39.11 38.54 38.97 13681522
2-Dec-16 38.46 38.83 37.64 38.50 19120264
1-Dec-16 40.11 40.18 38.46 38.70 22740168
30-Nov-16 40.66 40.70 40.19 40.19 14374592
29-Nov-16 40.34 40.74 40.13 40.55 10157369
28-Nov-16 40.13 40.53 40.05 40.30 12118281
25-Nov-16 40.04 40.35 40.04 40.27 4013115
23-Nov-16 40.05 40.10 39.84 40.10 11101774
22-Nov-16 40.09 40.12 39.81 40.09 10993083
21-Nov-16 39.97 40.03 39.67 39.89 8073077
18-Nov-16 40.28 40.49 39.67 39.86 12890599
17-Nov-16 39.80 40.29 39.67 40.25 13260272
16-Nov-16 39.10 39.80 38.92 39.70 12596969
15-Nov-16 38.89 39.22 38.68 39.17 13594292
14-Nov-16 39.39 39.67 39.11 39.30 15417089
11-Nov-16 39.54 39.80 39.18 39.45 12217654
10-Nov-16 39.65 40.06 39.30 39.58 26707219
9-Nov-16 38.56 39.74 38.39 39.55 19497316
8-Nov-16 39.16 39.35 38.98 39.13 7574742
7-Nov-16 38.73 39.15 38.72 39.09 9506917
4-Nov-16 38.31 38.58 38.17 38.28 14288949
3-Nov-16 37.99 38.38 37.99 38.31 12393143
2-Nov-16 38.46 38.49 37.98 38.03 9488381
1-Nov-16 38.58 38.58 38.22 38.46 12018182
31-Oct-16 38.31 38.51 38.20 38.42 10485259
28-Oct-16 38.30 38.45 38.02 38.17 7803348
27-Oct-16 38.41 38.56 38.15 38.22 7588890
26-Oct-16 38.15 38.64 38.15 38.31 9723068
25-Oct-16 38.33 38.43 38.10 38.36 11627932
24-Oct-16 38.12 38.42 38.12 38.27 13550458
21-Oct-16 37.99 38.12 37.77 37.93 13413355
20-Oct-16 38.12 38.35 38.01 38.09 11196995
19-Oct-16 38.52 38.64 38.31 38.35 8310928
18-Oct-16 38.60 38.69 38.36 38.42 7121851
17-Oct-16 38.54 38.54 38.21 38.29 9418950
14-Oct-16 38.26 38.58 38.19 38.41 11601173
13-Oct-16 37.86 38.19 37.62 38.03 14118062
12-Oct-16 37.93 38.15 37.64 38.05 8944920
11-Oct-16 38.56 38.65 37.81 38.01 14964003
10-Oct-16 38.86 39.00 38.59 38.62 9475433
7-Oct-16 38.84 39.00 38.61 38.71 11442032
6-Oct-16 39.11 39.24 38.63 38.87 9789055
5-Oct-16 39.11 39.34 38.89 39.15 8269218
4-Oct-16 39.04 39.20 38.76 38.87 9199333
3-Oct-16 39.20 39.26 38.86 38.99 10403519
30-Sep-16 39.25 39.44 39.09 39.28 12861882
29-Sep-16 39.25 39.62 39.08 39.12 8795189
28-Sep-16 39.23 39.50 39.16 39.44 8103466
27-Sep-16 38.90 39.49 38.86 39.30 10644622
26-Sep-16 39.00 39.10 38.76 39.03 9840941
23-Sep-16 39.39 39.42 39.03 39.23 14017314
22-Sep-16 39.68 39.80 39.48 39.51 9679298
21-Sep-16 39.19 39.58 39.19 39.51 10993990
20-Sep-16 39.55 39.60 39.06 39.07 12121312
19-Sep-16 39.13 39.55 39.04 39.23 19801878
16-Sep-16 39.61 39.95 38.71 38.92 50703487
15-Sep-16 40.18 41.03 40.09 40.86 19092475
14-Sep-16 40.02 40.56 40.02 40.25 11626855
13-Sep-16 40.37 40.53 39.97 40.18 13395176
12-Sep-16 39.96 40.75 39.68 40.68 14927201
9-Sep-16 40.33 40.74 40.03 40.03 14477482
8-Sep-16 40.93 41.00 40.60 40.72 16732092
7-Sep-16 41.14 41.31 40.95 41.25 10415336
6-Sep-16 41.37 41.37 41.07 41.25 8308325
2-Sep-16 41.26 41.42 41.03 41.25 8988421
1-Sep-16 40.98 41.26 40.78 41.16 10652531
31-Aug-16 41.27 41.32 41.09 41.22 9694690
30-Aug-16 41.39 41.40 41.14 41.31 6840673
29-Aug-16 41.48 41.53 41.26 41.31 9168520
26-Aug-16 41.11 41.58 41.06 41.26 9228217
25-Aug-16 41.12 41.20 41.00 41.10 7567154
24-Aug-16 41.35 41.47 40.98 41.07 9830250
23-Aug-16 41.37 41.64 41.36 41.50 10631824
22-Aug-16 41.11 41.39 41.11 41.22 9834700
19-Aug-16 41.04 41.34 41.00 41.32 9109870
18-Aug-16 40.95 41.33 40.95 41.14 8544577
17-Aug-16 41.38 41.38 41.07 41.21 9876443
16-Aug-16 41.30 41.44 41.24 41.32 8109143
15-Aug-16 41.00 41.64 41.00 41.39 12774946
12-Aug-16 41.13 41.20 41.00 41.09 6301676
11-Aug-16 41.13 41.41 41.13 41.28 9473686
10-Aug-16 41.13 41.25 40.86 41.09 11077378
9-Aug-16 41.09 41.27 41.05 41.10 9534007
8-Aug-16 41.18 41.40 41.12 41.16 11427817
5-Aug-16 41.07 41.22 40.96 41.13 9615322
4-Aug-16 40.61 40.95 40.61 40.90 9142133
3-Aug-16 40.62 40.85 40.60 40.71 12350485
2-Aug-16 41.12 41.12 40.58 40.71 10268186
1-Aug-16 40.91 41.27 40.91 41.15 12435386
29-Jul-16 41.32 41.38 40.92 41.04 13230848
28-Jul-16 41.35 41.40 40.72 41.19 17048636
27-Jul-16 41.03 41.10 40.75 40.93 9567033
26-Jul-16 41.06 41.24 40.81 40.94 11031902
25-Jul-16 40.91 41.16 40.89 41.16 8974388
22-Jul-16 41.12 41.21 40.94 41.08 10426334
21-Jul-16 41.34 41.51 40.94 41.07 11546306
Raw
twtr.csv
Date Open High Low Close Volume
19-Jul-17 20.03 20.21 19.83 20.12 13469807
18-Jul-17 19.76 19.99 19.41 19.98 15554456
17-Jul-17 19.80 20.24 19.73 19.94 24152845
14-Jul-17 19.35 19.97 19.33 19.64 20835473
13-Jul-17 19.54 19.67 19.08 19.32 17517365
12-Jul-17 18.92 19.54 18.91 19.25 30008052
11-Jul-17 18.14 18.66 18.10 18.64 18110911
10-Jul-17 18.05 18.15 17.78 18.08 8606718
7-Jul-17 18.00 18.34 17.97 18.02 13433882
6-Jul-17 17.65 18.58 17.63 17.92 18661111
5-Jul-17 17.68 17.96 17.42 17.82 8816038
3-Jul-17 17.94 18.01 17.41 17.65 9040399
30-Jun-17 17.66 18.08 17.47 17.87 13427025
29-Jun-17 17.93 17.94 17.23 17.65 18796467
28-Jun-17 18.22 18.24 17.75 17.95 17396147
27-Jun-17 18.43 18.60 18.12 18.12 14748853
26-Jun-17 18.55 19.01 18.11 18.29 17421403
23-Jun-17 18.15 18.63 18.15 18.50 24821433
22-Jun-17 17.85 18.38 17.66 18.15 20734456
21-Jun-17 17.11 18.04 17.11 17.78 23734826
20-Jun-17 17.15 17.15 16.84 16.91 8524617
19-Jun-17 16.77 17.08 16.75 17.06 11318878
16-Jun-17 16.75 16.81 16.55 16.67 9939429
15-Jun-17 16.53 16.89 16.46 16.83 11890455
14-Jun-17 17.05 17.13 16.57 16.76 12660518
13-Jun-17 17.12 17.22 16.76 16.97 13224916
12-Jun-17 16.73 17.19 16.27 17.04 20518301
9-Jun-17 17.65 17.66 16.45 16.90 21306172
8-Jun-17 17.44 17.61 17.27 17.59 10550528
7-Jun-17 17.62 17.74 17.30 17.44 15866228
6-Jun-17 18.10 18.15 17.47 17.57 22811819
5-Jun-17 18.29 18.34 18.02 18.23 10576479
2-Jun-17 18.53 18.58 18.22 18.31 9383147
1-Jun-17 18.22 18.66 18.20 18.53 13178576
31-May-17 18.48 18.60 18.08 18.32 17417178
30-May-17 18.21 18.72 18.18 18.43 18190729
26-May-17 17.99 18.30 17.95 18.23 10459358
25-May-17 18.04 18.27 17.94 17.95 9577563
24-May-17 18.10 18.34 17.83 17.98 15565326
23-May-17 18.41 18.51 17.98 18.15 16838535
22-May-17 18.35 18.52 18.27 18.43 11378262
19-May-17 18.68 18.90 18.27 18.35 16157833
18-May-17 18.17 18.61 17.97 18.51 19888987
17-May-17 18.99 19.25 18.22 18.28 30110458
16-May-17 19.38 19.78 19.09 19.49 35728080
15-May-17 18.69 19.32 18.63 19.23 22617484
12-May-17 18.45 19.05 18.34 18.61 22043972
11-May-17 18.63 18.74 18.31 18.39 12475401
10-May-17 18.37 18.56 18.25 18.54 9993885
9-May-17 18.31 18.49 18.20 18.37 12509720
8-May-17 18.68 18.68 18.16 18.31 18963259
5-May-17 18.45 18.72 18.37 18.69 15064320
4-May-17 18.60 18.89 18.36 18.48 24615089
3-May-17 18.37 18.60 18.15 18.57 29810339
2-May-17 17.57 18.53 17.35 18.24 64567849
1-May-17 17.14 17.65 16.97 17.54 47458301
28-Apr-17 16.50 16.79 16.43 16.48 26563886
27-Apr-17 15.80 16.63 15.80 16.61 41158088
26-Apr-17 15.90 16.48 15.76 15.82 79309104
25-Apr-17 14.71 14.96 14.63 14.66 20508038
24-Apr-17 14.70 14.82 14.56 14.71 12779234
21-Apr-17 14.65 14.75 14.41 14.63 13788561
20-Apr-17 14.58 14.75 14.51 14.65 9557311
19-Apr-17 14.44 14.79 14.44 14.54 14268086
18-Apr-17 14.37 14.56 14.27 14.44 9701933
17-Apr-17 14.30 14.55 14.12 14.40 10402739
13-Apr-17 14.49 14.50 14.22 14.30 10554106
12-Apr-17 14.34 14.78 14.26 14.42 12916443
11-Apr-17 14.30 14.40 14.20 14.31 7608797
10-Apr-17 14.30 14.46 14.20 14.36 10005913
7-Apr-17 14.36 14.43 14.25 14.29 8267410
6-Apr-17 14.53 14.62 14.30 14.39 18106706
5-Apr-17 14.61 14.82 14.41 14.53 13823697
4-Apr-17 14.75 14.76 14.58 14.69 8936123
3-Apr-17 14.97 14.98 14.65 14.84 11604887
31-Mar-17 14.93 15.06 14.91 14.95 8402610
30-Mar-17 15.05 15.08 14.90 14.92 8446411
29-Mar-17 14.86 15.06 14.70 15.04 11080006
28-Mar-17 15.00 15.17 14.80 14.94 14839686
27-Mar-17 15.02 15.06 14.75 14.99 10461305
24-Mar-17 15.06 15.37 15.03 15.14 15549218
23-Mar-17 14.99 15.05 14.73 14.93 11631874
22-Mar-17 14.50 14.99 14.32 14.98 21050310
21-Mar-17 15.08 15.10 14.50 14.54 19099006
20-Mar-17 15.11 15.11 14.82 15.09 12501894
17-Mar-17 15.20 15.23 15.03 15.08 10989782
16-Mar-17 15.08 15.28 15.04 15.19 11665929
15-Mar-17 15.25 15.30 14.85 15.03 19381783
14-Mar-17 15.20 15.58 15.15 15.32 15046532
13-Mar-17 15.10 15.27 15.10 15.21 8727459
10-Mar-17 15.23 15.27 14.94 15.12 13702981
9-Mar-17 15.24 15.38 15.03 15.22 10963474
8-Mar-17 15.19 15.36 15.08 15.24 12657128
7-Mar-17 15.52 15.73 15.16 15.18 16718623
6-Mar-17 15.75 15.78 15.50 15.56 11463950
3-Mar-17 15.84 16.10 15.68 15.75 15194477
2-Mar-17 15.77 16.00 15.72 15.79 12401132
1-Mar-17 15.87 15.90 15.58 15.79 18165341
28-Feb-17 16.00 16.04 15.74 15.77 10874175
27-Feb-17 15.93 16.13 15.72 16.06 13645548
24-Feb-17 15.95 15.98 15.85 15.98 9139840
23-Feb-17 16.12 16.27 15.90 16.03 15304539
22-Feb-17 16.40 16.51 16.01 16.08 13606184
21-Feb-17 16.64 16.69 16.30 16.42 16026753
17-Feb-17 16.36 16.62 16.36 16.62 14378181
16-Feb-17 16.69 16.79 16.32 16.35 21636195
15-Feb-17 16.85 16.89 16.30 16.74 35204804
14-Feb-17 15.92 16.60 15.85 16.52 35090746
13-Feb-17 15.63 15.99 15.51 15.81 29143701
10-Feb-17 15.96 16.00 15.50 15.58 73061193
9-Feb-17 17.05 17.12 16.26 16.41 109299298
8-Feb-17 18.77 18.77 18.04 18.72 37419148
7-Feb-17 18.00 18.67 17.99 18.26 26834754
6-Feb-17 17.70 17.97 17.41 17.93 13226687
3-Feb-17 17.72 17.85 17.44 17.61 14431299
2-Feb-17 17.33 17.86 17.12 17.78 19415648
1-Feb-17 17.84 17.92 17.10 17.24 21208131
31-Jan-17 16.95 17.74 16.91 17.62 25869200
30-Jan-17 16.57 17.10 16.41 16.94 18287898
27-Jan-17 16.91 16.97 16.53 16.57 11860596
26-Jan-17 16.86 17.07 16.79 16.81 10092909
25-Jan-17 16.70 16.79 16.59 16.73 10969267
24-Jan-17 16.61 16.66 16.33 16.52 12737164
23-Jan-17 16.57 16.81 16.46 16.61 11791454
20-Jan-17 16.82 16.90 16.46 16.58 14844724
19-Jan-17 17.09 17.15 16.75 16.79 12735487
18-Jan-17 17.01 17.14 16.83 17.11 12715349
17-Jan-17 17.07 17.09 16.86 16.96 13151088
13-Jan-17 17.38 17.66 17.23 17.25 11401444
12-Jan-17 17.13 17.39 16.96 17.38 12375630
11-Jan-17 17.46 17.60 17.17 17.30 10981465
10-Jan-17 17.51 17.78 17.32 17.37 10472834
9-Jan-17 17.22 17.56 17.19 17.50 11918061
6-Jan-17 17.24 17.43 17.11 17.17 14665118
5-Jan-17 16.91 17.27 16.80 17.09 17074353
4-Jan-17 16.50 16.94 16.50 16.86 15861285
3-Jan-17 16.31 16.45 16.21 16.44 11147866
30-Dec-16 16.31 16.57 16.22 16.30 14014531
29-Dec-16 16.39 16.65 16.30 16.39 14697888
28-Dec-16 16.63 16.73 16.29 16.39 13509202
27-Dec-16 16.52 16.87 16.42 16.61 13040453
23-Dec-16 16.34 16.67 16.16 16.50 18049997
22-Dec-16 16.82 16.89 16.27 16.41 27951823
21-Dec-16 17.52 17.55 17.01 17.08 34613928
20-Dec-16 18.23 18.32 17.87 17.92 16801686
19-Dec-16 18.60 18.70 18.22 18.24 12251137
16-Dec-16 18.76 18.89 18.53 18.63 14241736
15-Dec-16 18.94 19.15 18.71 18.79 11957850
14-Dec-16 19.40 19.62 18.89 18.93 13468878
13-Dec-16 18.97 19.59 18.94 19.37 15132159
12-Dec-16 19.48 19.70 18.90 18.93 15612368
9-Dec-16 19.56 19.84 19.38 19.65 15956083
8-Dec-16 19.50 19.71 19.08 19.64 19698311
7-Dec-16 18.26 19.55 18.20 19.48 32188576
6-Dec-16 18.31 18.50 18.13 18.23 14032971
5-Dec-16 17.96 18.36 17.87 18.23 12121693
2-Dec-16 18.00 18.16 17.86 17.93 12208682
1-Dec-16 18.82 18.83 17.74 18.03 19612967
30-Nov-16 18.20 18.80 18.18 18.49 20605390
29-Nov-16 18.22 18.68 18.13 18.19 13549072
28-Nov-16 18.00 18.30 17.85 18.30 19281803
25-Nov-16 18.27 18.31 18.03 18.06 7862681
23-Nov-16 18.45 18.59 18.08 18.22 16979819
22-Nov-16 18.66 18.87 18.51 18.63 10693395
21-Nov-16 18.72 18.91 18.59 18.60 13095559
18-Nov-16 18.73 18.91 18.64 18.73 12503189
17-Nov-16 18.70 18.96 18.53 18.55 16224315
16-Nov-16 18.98 19.15 18.59 18.63 14993344
15-Nov-16 19.15 19.51 18.91 18.98 19557951
14-Nov-16 18.75 19.20 18.50 19.14 23121279
11-Nov-16 18.35 18.73 18.07 18.55 15363776
10-Nov-16 19.04 19.30 18.03 18.37 31099082
9-Nov-16 17.96 19.24 17.91 19.13 34170184
8-Nov-16 18.22 18.56 17.77 18.38 19987464
7-Nov-16 18.11 18.69 18.11 18.41 26006168
4-Nov-16 17.52 18.34 17.50 18.02 30988697
3-Nov-16 17.55 17.86 17.26 17.58 17084589
2-Nov-16 17.43 17.95 17.38 17.61 20963582
1-Nov-16 17.84 18.00 17.26 17.49 22624832
31-Oct-16 17.65 18.04 17.64 17.95 19530470
28-Oct-16 17.70 18.00 17.50 17.66 29383320
27-Oct-16 18.00 18.12 17.07 17.40 63791893
26-Oct-16 17.58 17.66 17.17 17.29 35259271
25-Oct-16 17.82 17.84 17.15 17.26 32456237
24-Oct-16 17.60 18.37 17.49 18.03 41781102
21-Oct-16 16.95 18.35 16.74 18.09 58503852
20-Oct-16 17.04 17.07 16.82 16.90 15124038
19-Oct-16 16.94 17.26 16.88 17.07 17392381
18-Oct-16 16.86 17.13 16.79 16.83 18479753
17-Oct-16 16.76 16.98 16.43 16.73 25800559
14-Oct-16 17.88 18.05 16.28 16.88 73675252
13-Oct-16 17.86 17.99 17.67 17.79 18688297
12-Oct-16 18.19 18.19 17.81 18.05 23535123
11-Oct-16 18.18 18.20 17.65 18.00 49156851
10-Oct-16 17.49 18.24 16.93 17.56 105887343
7-Oct-16 19.95 20.53 19.64 19.85 38675653
6-Oct-16 20.46 21.00 19.60 19.87 109388242
5-Oct-16 24.32 25.25 24.13 24.87 63716832
4-Oct-16 23.75 23.79 23.34 23.52 22230724
3-Oct-16 23.78 24.25 23.46 24.00 37555727
30-Sep-16 23.02 23.25 22.82 23.05 17425201
29-Sep-16 22.92 23.36 22.86 23.01 26459769
28-Sep-16 23.42 23.63 22.44 22.96 44513688
27-Sep-16 23.21 23.98 22.90 23.72 65489542
26-Sep-16 21.79 23.57 21.65 23.37 95403450
23-Sep-16 21.50 22.89 21.11 22.62 192415337
22-Sep-16 18.52 18.92 18.44 18.63 16321143
21-Sep-16 18.44 18.50 18.13 18.49 16211539
20-Sep-16 18.30 18.64 18.23 18.39 15910296
19-Sep-16 19.22 19.24 18.28 18.36 23409732
16-Sep-16 18.90 19.25 18.74 19.11 40346697
15-Sep-16 18.30 18.42 18.06 18.30 14542023
14-Sep-16 17.93 18.39 17.90 18.08 16142107
13-Sep-16 17.99 18.10 17.52 17.76 15890043
12-Sep-16 17.96 18.24 17.68 18.15 18286500
9-Sep-16 18.40 18.82 17.92 18.11 30859215
8-Sep-16 18.81 19.31 18.59 18.70 45229547
7-Sep-16 20.05 20.65 19.80 19.87 26593146
6-Sep-16 19.74 20.14 19.48 19.93 24174808
2-Sep-16 19.62 19.87 19.35 19.55 19891612
1-Sep-16 19.37 20.14 19.27 19.50 39755902
31-Aug-16 18.39 19.60 18.38 19.21 34222625
30-Aug-16 18.59 18.69 18.32 18.38 8908431
29-Aug-16 18.39 18.55 18.30 18.47 11417408
26-Aug-16 18.40 18.53 18.10 18.30 11225899
25-Aug-16 18.33 18.65 18.23 18.32 13276453
24-Aug-16 18.80 18.97 18.20 18.25 16788827
23-Aug-16 18.65 18.93 18.65 18.69 14089337
22-Aug-16 18.95 18.96 18.52 18.55 17497567
19-Aug-16 18.96 19.31 18.76 18.98 17026064
18-Aug-16 19.56 19.60 18.92 19.00 47582533
17-Aug-16 20.43 20.44 19.90 20.17 22762792
16-Aug-16 20.78 20.79 20.29 20.40 23527718
15-Aug-16 19.85 21.10 19.83 20.86 58856771
12-Aug-16 19.71 19.71 19.01 19.54 28403177
11-Aug-16 19.17 19.83 19.11 19.78 30959549
10-Aug-16 18.67 19.57 18.56 19.04 28645020
9-Aug-16 18.17 18.79 17.97 18.68 19311410
8-Aug-16 18.25 18.48 17.94 18.20 15502751
5-Aug-16 18.19 18.58 18.14 18.26 22811743
4-Aug-16 17.57 18.31 17.36 18.13 33119092
3-Aug-16 16.34 17.88 16.33 17.61 55611351
2-Aug-16 16.61 16.70 16.20 16.42 16611322
1-Aug-16 16.65 16.85 16.40 16.64 26053169
29-Jul-16 16.39 16.74 16.24 16.64 26057239
28-Jul-16 15.89 16.34 15.88 16.31 31442403
27-Jul-16 16.34 16.59 15.69 15.77 83161918
26-Jul-16 18.52 18.65 18.16 18.45 44132848
25-Jul-16 18.43 18.70 18.17 18.65 21485283
22-Jul-16 18.12 18.39 17.76 18.37 19639487
21-Jul-16 18.57 18.80 18.35 18.39 13961365
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment