Presenting Data Analysis Results Effectively
money017
PreviousAssignment2A.xlsxFord Company
| Date | Open | High | Low | Close | Adj Close | Volume | ||||||
| 3/11/19 | 8.46 | 8.63 | 8.45 | 8.61 | 7.936697 | 36875300 | ||||||
| 3/12/19 | 8.65 | 8.7 | 8.55 | 8.57 | 7.899825 | 37805000 | ||||||
| 3/13/19 | 8.59 | 8.65 | 8.5 | 8.53 | 7.862954 | 49018700 | ||||||
| 3/14/19 | 8.52 | 8.55 | 8.4 | 8.41 | 7.752337 | 36307900 | ||||||
| 3/15/19 | 8.42 | 8.47 | 8.37 | 8.43 | 7.770773 | 66555500 | ||||||
| 3/18/19 | 8.45 | 8.57 | 8.42 | 8.57 | 7.899825 | 37198300 | ||||||
| 3/19/19 | 8.61 | 8.87 | 8.61 | 8.7 | 8.019659 | 57293600 | ||||||
| 3/20/19 | 8.67 | 8.67 | 8.48 | 8.51 | 7.844517 | 54539700 | ||||||
| 3/21/19 | 8.5 | 8.69 | 8.49 | 8.69 | 8.010442 | 46843100 | ||||||
| 3/22/19 | 8.63 | 8.67 | 8.52 | 8.54 | 7.872172 | 41964000 | ||||||
| 3/25/19 | 8.56 | 8.65 | 8.47 | 8.51 | 7.844517 | 45849500 | ||||||
| 3/26/19 | 8.54 | 8.76 | 8.54 | 8.76 | 8.074968 | 47852100 | ||||||
| 3/27/19 | 8.75 | 8.86 | 8.62 | 8.62 | 7.945916 | 39895800 | ||||||
| 3/28/19 | 8.65 | 8.83 | 8.64 | 8.77 | 8.227353 | 38914700 | ||||||
| 3/29/19 | 8.8 | 8.89 | 8.71 | 8.78 | 8.236733 | 33962800 | ||||||
| 4/1/19 | 8.86 | 9 | 8.86 | 8.98 | 8.424358 | 45653100 | ||||||
| 4/2/19 | 8.95 | 9.03 | 8.91 | 9.01 | 8.452501 | 30699400 | ||||||
| 4/3/19 | 9.07 | 9.27 | 9.06 | 9.13 | 8.565078 | 56663600 | ||||||
| 4/4/19 | 9.21 | 9.3 | 9.18 | 9.24 | 8.668272 | 39483100 | ||||||
| 4/5/19 | 9.17 | 9.27 | 9.08 | 9.25 | 8.677652 | 37854700 | ||||||
| 4/8/19 | 9.18 | 9.32 | 9.17 | 9.3 | 8.724559 | 26221100 | ||||||
| 4/9/19 | 9.27 | 9.36 | 9.17 | 9.21 | 8.640128 | 29879100 | ||||||
| 4/10/19 | 9.23 | 9.35 | 9.2 | 9.33 | 8.752703 | 28469500 | ||||||
| 4/11/19 | 9.35 | 9.41 | 9.33 | 9.39 | 8.80899 | 26488100 | ||||||
| 4/12/19 | 9.47 | 9.6 | 9.44 | 9.45 | 8.865276 | 38646000 | ||||||
| 4/15/19 | 9.48 | 9.5 | 9.26 | 9.33 | 8.752703 | 41206700 | ||||||
| 4/16/19 | 9.32 | 9.4 | 9.24 | 9.36 | 8.780846 | 40950000 | ||||||
| 4/17/19 | 9.4 | 9.58 | 9.39 | 9.5 | 8.912184 | 30688300 | ||||||
| 4/18/19 | 9.52 | 9.62 | 9.48 | 9.55 | 8.95909 | 29843000 | ||||||
| 4/22/19 | 9.58 | 9.58 | 9.46 | 9.5 | 8.912184 | 38718500 | ||||||
| 4/23/19 | 9.36 | 9.51 | 9.3 | 9.5 | 9.05516 | 39493700 | ||||||
| 4/24/19 | 9.45 | 9.61 | 9.4 | 9.57 | 9.121881 | 39796300 | ||||||
| 4/25/19 | 9.52 | 9.53 | 9.34 | 9.4 | 8.959842 | 52596700 | ||||||
| 4/26/19 | 10.03 | 10.45 | 9.95 | 10.41 | 9.922548 | 156136700 | ||||||
| 4/29/19 | 10.36 | 10.39 | 10.07 | 10.32 | 9.836762 | 62500500 | ||||||
| 4/30/19 | 10.29 | 10.5 | 10.27 | 10.45 | 9.960675 | 46079300 | ||||||
| 5/1/19 | 10.48 | 10.5 | 10.29 | 10.3 | 9.817699 | 41805500 | ||||||
| 5/2/19 | 10.3 | 10.35 | 10.2 | 10.34 | 9.855827 | 34508400 | ||||||
| 5/3/19 | 10.37 | 10.45 | 10.3 | 10.41 | 9.922548 | 36291200 | ||||||
| 5/6/19 | 10.12 | 10.42 | 10.12 | 10.37 | 9.884421 | 28640600 | ||||||
| 5/7/19 | 10.33 | 10.41 | 10.3 | 10.38 | 9.893953 | 41154500 | Adj Close | Volume | ||||
| 5/8/19 | 10.38 | 10.45 | 10.31 | 10.34 | 9.855827 | 33472200 | Mean | 8.876160233 | 43429127.98 | |||
| 5/9/19 | 10.26 | 10.3 | 10.07 | 10.2 | 9.722382 | 43621300 | Median | 8.918327 | 37551600 | |||
| 5/10/19 | 10.32 | 10.41 | 10.2 | 10.38 | 9.893953 | 37629500 | Mode | 9.722382 | 39796300 | |||
| 5/13/19 | 10.17 | 10.26 | 10.04 | 10.08 | 9.608002 | 51102100 | S.D | 0.694195498 | 22767036.9 | |||
| 5/14/19 | 10.15 | 10.29 | 10.13 | 10.24 | 9.760509 | 31297200 | ||||||
| 5/15/19 | 10.21 | 10.4 | 10.04 | 10.36 | 9.874889 | 44050200 | ||||||
| 5/16/19 | 10.3 | 10.44 | 10.3 | 10.4 | 9.913016 | 32697000 | ||||||
| 5/17/19 | 10.32 | 10.44 | 10.24 | 10.29 | 9.808168 | 34565400 | ||||||
| 5/20/19 | 10.3 | 10.3 | 10.2 | 10.28 | 9.798635 | 29535900 | ||||||
| 5/21/19 | 10.31 | 10.31 | 10.15 | 10.24 | 9.760509 | 30099300 | ||||||
| 5/22/19 | 10.17 | 10.21 | 9.93 | 9.97 | 9.503152 | 51407200 | ||||||
| 5/23/19 | 9.85 | 9.85 | 9.67 | 9.85 | 9.388772 | 43153800 | ||||||
| 5/24/19 | 9.92 | 9.95 | 9.8 | 9.83 | 9.369707 | 22131500 | ||||||
| 5/28/19 | 9.87 | 9.9 | 9.77 | 9.78 | 9.322048 | 27656200 | ||||||
| 5/29/19 | 9.69 | 9.75 | 9.55 | 9.71 | 9.255326 | 32262600 | ||||||
| 5/30/19 | 9.74 | 9.84 | 9.68 | 9.74 | 9.283922 | 24759600 | ||||||
| 5/31/19 | 9.48 | 9.54 | 9.32 | 9.52 | 9.074224 | 48250400 | ||||||
| 6/3/19 | 9.62 | 9.65 | 9.46 | 9.61 | 9.160008 | 39446800 | ||||||
| 6/4/19 | 9.73 | 9.95 | 9.72 | 9.92 | 9.455493 | 37324100 | ||||||
| 6/5/19 | 9.87 | 9.92 | 9.65 | 9.78 | 9.322048 | 42464800 | ||||||
| 6/6/19 | 9.72 | 9.82 | 9.66 | 9.75 | 9.293454 | 28291100 | ||||||
| 6/7/19 | 9.76 | 9.82 | 9.7 | 9.76 | 9.302985 | 18848700 | ||||||
| 6/10/19 | 9.89 | 10.03 | 9.76 | 9.82 | 9.360175 | 33883400 | ||||||
| 6/11/19 | 9.87 | 9.98 | 9.79 | 9.92 | 9.455493 | 26434200 | ||||||
| 6/12/19 | 9.9 | 9.93 | 9.84 | 9.85 | 9.388772 | 21727500 | ||||||
| 6/13/19 | 9.87 | 10.06 | 9.8 | 10.06 | 9.588937 | 25555900 | ||||||
| 6/14/19 | 10.01 | 10.04 | 9.94 | 9.98 | 9.512683 | 21553200 | ||||||
| 6/17/19 | 9.99 | 10.09 | 9.94 | 10.05 | 9.579405 | 19383800 | ||||||
| 6/18/19 | 10.08 | 10.2 | 10.05 | 10.1 | 9.627065 | 32591700 | ||||||
| 6/19/19 | 10.15 | 10.18 | 10.03 | 10.04 | 9.569874 | 29051300 | ||||||
| 6/20/19 | 10.13 | 10.15 | 9.95 | 10.04 | 9.569874 | 32086500 | ||||||
| 6/21/19 | 10.03 | 10.05 | 9.91 | 9.99 | 9.522215 | 47904000 | ||||||
| 6/24/19 | 9.95 | 10.02 | 9.93 | 9.95 | 9.484088 | 28091200 | ||||||
| 6/25/19 | 9.97 | 9.99 | 9.83 | 9.84 | 9.379239 | 28682000 | ||||||
| 6/26/19 | 9.87 | 9.96 | 9.82 | 9.91 | 9.445961 | 33739100 | ||||||
| 6/27/19 | 10.04 | 10.24 | 10 | 10.2 | 9.722382 | 42954600 | ||||||
| 6/28/19 | 10.2 | 10.31 | 10.2 | 10.23 | 9.750978 | 37551600 | ||||||
| 7/1/19 | 10.34 | 10.43 | 10.07 | 10.15 | 9.674723 | 38537000 | ||||||
| 7/2/19 | 10.15 | 10.21 | 10.04 | 10.12 | 9.646129 | 29708000 | ||||||
| 7/3/19 | 10.18 | 10.3 | 10.13 | 10.2 | 9.722382 | 19326600 | ||||||
| 7/5/19 | 10.18 | 10.27 | 10.09 | 10.2 | 9.722382 | 21397900 | ||||||
| 7/8/19 | 10.2 | 10.26 | 10.18 | 10.2 | 9.722382 | 23244100 | ||||||
| 7/9/19 | 10.17 | 10.19 | 10.1 | 10.14 | 9.665193 | 25140600 | ||||||
| 7/10/19 | 10.19 | 10.26 | 10.11 | 10.11 | 9.636596 | 29082200 | ||||||
| 7/11/19 | 10.15 | 10.2 | 10.11 | 10.19 | 9.712851 | 27667500 | ||||||
| 7/12/19 | 10.24 | 10.5 | 10.24 | 10.49 | 9.998802 | 40761600 | ||||||
| 7/15/19 | 10.49 | 10.56 | 10.34 | 10.42 | 9.93208 | 33753500 | ||||||
| 7/16/19 | 10.37 | 10.51 | 10.29 | 10.51 | 10.017866 | 29530500 | ||||||
| 7/17/19 | 10.48 | 10.5 | 10.31 | 10.33 | 9.846294 | 25204400 | ||||||
| 7/18/19 | 10.3 | 10.31 | 10.18 | 10.26 | 9.779572 | 25828900 | ||||||
| 7/19/19 | 10.3 | 10.32 | 10.2 | 10.2 | 9.722382 | 38505600 | ||||||
| 7/22/19 | 10.13 | 10.17 | 10 | 10.02 | 9.69336 | 36238600 | ||||||
| 7/23/19 | 10.13 | 10.22 | 10.06 | 10.17 | 9.83847 | 74624800 | ||||||
| 7/24/19 | 10.18 | 10.35 | 10.14 | 10.33 | 9.993254 | 61107500 | ||||||
| 7/25/19 | 9.75 | 9.78 | 9.4 | 9.56 | 9.248356 | 133898600 | ||||||
| 7/26/19 | 9.58 | 9.65 | 9.51 | 9.57 | 9.25803 | 47710200 | ||||||
| 7/29/19 | 9.6 | 9.68 | 9.52 | 9.6 | 9.287052 | 36487800 | ||||||
| 7/30/19 | 9.56 | 9.58 | 9.48 | 9.55 | 9.238682 | 36944700 | ||||||
| 7/31/19 | 9.57 | 9.58 | 9.4 | 9.53 | 9.219334 | 56715500 | ||||||
| 8/1/19 | 9.53 | 9.59 | 9.28 | 9.31 | 9.006506 | 58060800 | ||||||
| 8/2/19 | 9.26 | 9.34 | 9.21 | 9.28 | 8.977483 | 41495200 | ||||||
| 8/5/19 | 9.18 | 9.27 | 9.06 | 9.23 | 8.929112 | 47963400 | ||||||
| 8/6/19 | 9.42 | 9.51 | 9.36 | 9.48 | 9.170962 | 51856100 | ||||||
| 8/7/19 | 9.43 | 9.56 | 9.32 | 9.53 | 9.219334 | 43042400 | ||||||
| 8/8/19 | 9.56 | 9.62 | 9.51 | 9.56 | 9.248356 | 25469000 | ||||||
| 8/9/19 | 9.54 | 9.58 | 9.39 | 9.45 | 9.141941 | 38739700 | ||||||
| 8/12/19 | 9.39 | 9.43 | 9.28 | 9.29 | 8.987157 | 21978800 | ||||||
| 8/13/19 | 9.29 | 9.42 | 9.18 | 9.26 | 8.958136 | 28231500 | ||||||
| 8/14/19 | 9.13 | 9.15 | 8.96 | 9 | 8.706611 | 45967400 | ||||||
| 8/15/19 | 9.06 | 9.06 | 8.78 | 8.86 | 8.571175 | 40682800 | ||||||
| 8/16/19 | 8.92 | 9 | 8.81 | 8.96 | 8.667914 | 27369900 | ||||||
| 8/19/19 | 9.05 | 9.1 | 9.02 | 9.03 | 8.735632 | 21844000 | ||||||
| 8/20/19 | 9 | 9.07 | 8.93 | 8.96 | 8.667914 | 25108600 | ||||||
| 8/21/19 | 9.02 | 9.05 | 8.97 | 9.04 | 8.745307 | 20434800 | ||||||
| 8/22/19 | 9.05 | 9.14 | 9.02 | 9.04 | 8.745307 | 20974700 | ||||||
| 8/23/19 | 8.9 | 8.99 | 8.73 | 8.77 | 8.484109 | 44982300 | ||||||
| 8/26/19 | 8.88 | 8.91 | 8.79 | 8.82 | 8.532478 | 31888200 | ||||||
| 8/27/19 | 8.89 | 8.91 | 8.75 | 8.76 | 8.474435 | 23024400 | ||||||
| 8/28/19 | 8.72 | 9.04 | 8.7 | 9 | 8.706611 | 35147300 | ||||||
| 8/29/19 | 9.1 | 9.14 | 9.03 | 9.12 | 8.8227 | 22011000 | ||||||
| 8/30/19 | 9.16 | 9.23 | 9.1 | 9.17 | 8.871069 | 32057900 | ||||||
| 9/3/19 | 9.18 | 9.2 | 9.04 | 9.1 | 8.803351 | 26331000 | ||||||
| 9/4/19 | 9.17 | 9.23 | 9.07 | 9.2 | 8.900091 | 27406400 | ||||||
| 9/5/19 | 9.25 | 9.4 | 9.25 | 9.34 | 9.035527 | 36626800 | ||||||
| 9/6/19 | 9.37 | 9.41 | 9.2 | 9.34 | 9.035527 | 29210100 | ||||||
| 9/9/19 | 9.39 | 9.65 | 9.39 | 9.54 | 9.229008 | 48059400 | ||||||
| 9/10/19 | 9.08 | 9.42 | 9.04 | 9.42 | 9.112919 | 70561200 | ||||||
| 9/11/19 | 9.29 | 9.43 | 9.29 | 9.42 | 9.112919 | 34190300 | ||||||
| 9/12/19 | 9.36 | 9.48 | 9.32 | 9.41 | 9.103246 | 35687700 | ||||||
| 9/13/19 | 9.47 | 9.59 | 9.44 | 9.45 | 9.141941 | 27161300 | ||||||
| 9/16/19 | 9.36 | 9.45 | 9.24 | 9.3 | 8.996831 | 50052600 | ||||||
| 9/17/19 | 9.27 | 9.31 | 9.18 | 9.28 | 8.977483 | 27391200 | ||||||
| 9/18/19 | 9.26 | 9.36 | 9.22 | 9.25 | 8.948462 | 24309400 | ||||||
| 9/19/19 | 9.31 | 9.33 | 9.1 | 9.1 | 8.803351 | 28780700 | ||||||
| 9/20/19 | 9.13 | 9.3 | 9.11 | 9.17 | 8.871069 | 37491300 | ||||||
| 9/23/19 | 9.13 | 9.23 | 9.08 | 9.16 | 8.861395 | 22051100 | ||||||
| 9/24/19 | 9.19 | 9.23 | 9.05 | 9.11 | 8.813025 | 33092500 | ||||||
| 9/25/19 | 9.1 | 9.23 | 9.09 | 9.2 | 8.900091 | 20510300 | ||||||
| 9/26/19 | 9.23 | 9.23 | 9.07 | 9.14 | 8.842048 | 26556300 | ||||||
| 9/27/19 | 9.14 | 9.6 | 9.06 | 9.08 | 8.784003 | 32459500 | ||||||
| 9/30/19 | 9.11 | 9.21 | 9.1 | 9.16 | 8.861395 | 21510000 | ||||||
| 10/1/19 | 9.19 | 9.24 | 8.87 | 8.9 | 8.60987 | 39559500 | ||||||
| 10/2/19 | 8.85 | 8.86 | 8.44 | 8.61 | 8.329324 | 68137000 | ||||||
| 10/3/19 | 8.55 | 8.71 | 8.45 | 8.71 | 8.426064 | 40827900 | ||||||
| 10/4/19 | 8.72 | 8.76 | 8.66 | 8.74 | 8.455086 | 27827400 | ||||||
| 10/7/19 | 8.7 | 8.79 | 8.61 | 8.68 | 8.397042 | 29340400 | ||||||
| 10/8/19 | 8.65 | 8.66 | 8.5 | 8.54 | 8.261606 | 31091200 | ||||||
| 10/9/19 | 8.61 | 8.64 | 8.56 | 8.56 | 8.280955 | 16898500 | ||||||
| 10/10/19 | 8.58 | 8.65 | 8.52 | 8.62 | 8.338999 | 28069600 | ||||||
| 10/11/19 | 8.73 | 8.87 | 8.73 | 8.78 | 8.493782 | 34175700 | ||||||
| 10/14/19 | 8.82 | 8.84 | 8.76 | 8.82 | 8.532478 | 24794500 | ||||||
| 10/15/19 | 8.84 | 9.1 | 8.78 | 9.07 | 8.774328 | 29771700 | ||||||
| 10/16/19 | 9.11 | 9.19 | 9.06 | 9.07 | 8.774328 | 27190300 | ||||||
| 10/17/19 | 9.12 | 9.14 | 9.03 | 9.11 | 8.813025 | 28361200 | ||||||
| 10/18/19 | 9.09 | 9.32 | 9.09 | 9.29 | 8.987157 | 42422900 | ||||||
| 10/21/19 | 9.19 | 9.24 | 9.01 | 9.03 | 8.878997 | 33610200 | ||||||
| 10/22/19 | 9.01 | 9.14 | 8.96 | 9.07 | 8.918327 | 35878500 | ||||||
| 10/23/19 | 9.01 | 9.21 | 8.97 | 9.21 | 9.055987 | 44770400 | ||||||
| 10/24/19 | 8.87 | 8.89 | 8.55 | 8.6 | 8.456188 | 120395200 | ||||||
| 10/25/19 | 8.67 | 8.75 | 8.62 | 8.72 | 8.574182 | 51373600 | ||||||
| 10/28/19 | 8.76 | 8.76 | 8.58 | 8.61 | 8.46602 | 39635300 | ||||||
| 10/29/19 | 8.59 | 8.71 | 8.59 | 8.64 | 8.495519 | 36771800 | ||||||
| 10/30/19 | 8.64 | 8.64 | 8.52 | 8.54 | 8.397191 | 28685300 | ||||||
| 10/31/19 | 8.58 | 8.6 | 8.5 | 8.59 | 8.446355 | 29124100 | ||||||
| 11/1/19 | 8.64 | 8.93 | 8.64 | 8.89 | 8.741339 | 55354900 | ||||||
| 11/4/19 | 8.93 | 9.05 | 8.93 | 9 | 8.849499 | 46716500 | ||||||
| 11/5/19 | 9.02 | 9.15 | 9 | 9.02 | 8.869164 | 37569700 | ||||||
| 11/6/19 | 9.05 | 9.05 | 8.89 | 8.92 | 8.770837 | 39497700 | ||||||
| 11/7/19 | 8.96 | 9.01 | 8.88 | 8.89 | 8.741339 | 32640400 | ||||||
| 11/8/19 | 8.9 | 9.04 | 8.82 | 9.04 | 8.888829 | 29476800 | ||||||
| 11/11/19 | 8.95 | 9.1 | 8.94 | 9.08 | 8.928161 | 24846600 | ||||||
| 11/12/19 | 9.06 | 9.13 | 9.04 | 9.04 | 8.888829 | 28703900 | ||||||
| 11/13/19 | 9 | 9 | 8.8 | 8.81 | 8.662676 | 34491200 | ||||||
| 11/14/19 | 8.85 | 8.91 | 8.78 | 8.79 | 8.64301 | 26527800 | ||||||
| 11/15/19 | 8.85 | 8.96 | 8.85 | 8.95 | 8.800335 | 26416300 | ||||||
| 11/18/19 | 9.05 | 9.05 | 8.89 | 8.95 | 8.800335 | 38291400 | ||||||
| 11/19/19 | 8.99 | 9 | 8.87 | 8.9 | 8.75117 | 31168900 | ||||||
| 11/20/19 | 8.88 | 8.89 | 8.68 | 8.73 | 8.584013 | 38271500 | ||||||
| 11/21/19 | 8.77 | 8.79 | 8.67 | 8.71 | 8.564348 | 33161400 | ||||||
| 11/22/19 | 8.8 | 8.9 | 8.77 | 8.89 | 8.741339 | 34966700 | ||||||
| 11/25/19 | 8.9 | 9.01 | 8.87 | 9 | 8.849499 | 30580900 | ||||||
| 11/26/19 | 8.98 | 9.02 | 8.91 | 9.01 | 8.859331 | 30093800 | ||||||
| 11/27/19 | 9.03 | 9.15 | 9.02 | 9.1 | 8.947826 | 37396100 | ||||||
| 11/29/19 | 9.04 | 9.1 | 9.03 | 9.06 | 8.908496 | 13096200 | ||||||
| 12/2/19 | 9.08 | 9.14 | 9 | 9.01 | 8.859331 | 37232700 | ||||||
| 12/3/19 | 8.95 | 8.95 | 8.8 | 8.89 | 8.741339 | 40653100 | ||||||
| 12/4/19 | 8.95 | 9.03 | 8.94 | 8.95 | 8.800335 | 29982900 | ||||||
| 12/5/19 | 8.97 | 9 | 8.88 | 8.93 | 8.780669 | 25768600 | ||||||
| 12/6/19 | 8.96 | 9.07 | 8.95 | 9.02 | 8.869164 | 31086900 | ||||||
| 12/9/19 | 8.97 | 9.07 | 8.96 | 9.01 | 8.859331 | 21772900 | ||||||
| 12/10/19 | 9.02 | 9.1 | 8.96 | 9.07 | 8.918327 | 34217700 | ||||||
| 12/11/19 | 9.06 | 9.14 | 9.06 | 9.11 | 8.957659 | 33204200 | ||||||
| 12/12/19 | 9.11 | 9.36 | 9.11 | 9.32 | 9.164147 | 48390900 | ||||||
| 12/13/19 | 9.32 | 9.39 | 9.19 | 9.23 | 9.075652 | 35334500 | ||||||
| 12/16/19 | 9.24 | 9.39 | 9.22 | 9.39 | 9.232977 | 42337600 | ||||||
| 12/17/19 | 9.38 | 9.41 | 9.31 | 9.39 | 9.232977 | 35503900 | ||||||
| 12/18/19 | 9.39 | 9.57 | 9.36 | 9.54 | 9.380468 | 45905300 | ||||||
| 12/19/19 | 9.55 | 9.57 | 9.38 | 9.41 | 9.252643 | 42236000 | ||||||
| 12/20/19 | 9.5 | 9.54 | 9.44 | 9.48 | 9.321471 | 50191200 | ||||||
| 12/23/19 | 9.5 | 9.57 | 9.4 | 9.44 | 9.282141 | 54784400 | ||||||
| 12/24/19 | 9.44 | 9.49 | 9.43 | 9.47 | 9.31164 | 11881600 | ||||||
| 12/26/19 | 9.47 | 9.49 | 9.43 | 9.45 | 9.291973 | 28961300 | ||||||
| 12/27/19 | 9.45 | 9.46 | 9.35 | 9.36 | 9.203478 | 28272800 | ||||||
| 12/30/19 | 9.34 | 9.35 | 9.23 | 9.25 | 9.095318 | 36074900 | ||||||
| 12/31/19 | 9.25 | 9.33 | 9.25 | 9.3 | 9.144482 | 32342100 | ||||||
| 1/2/20 | 9.29 | 9.42 | 9.19 | 9.42 | 9.262475 | 43425700 | ||||||
| 1/3/20 | 9.31 | 9.37 | 9.15 | 9.21 | 9.055987 | 45040800 | ||||||
| 1/6/20 | 9.1 | 9.17 | 9.06 | 9.16 | 9.006823 | 43372300 | ||||||
| 1/7/20 | 9.2 | 9.25 | 9.12 | 9.25 | 9.095318 | 44984100 | ||||||
| 1/8/20 | 9.23 | 9.3 | 9.17 | 9.25 | 9.095318 | 45994900 | ||||||
| 1/9/20 | 9.3 | 9.31 | 9.18 | 9.26 | 9.105151 | 51817400 | ||||||
| 1/10/20 | 9.27 | 9.36 | 9.25 | 9.25 | 9.095318 | 39796300 | ||||||
| 1/13/20 | 9.25 | 9.26 | 9.11 | 9.24 | 9.085485 | 48553700 | ||||||
| 1/14/20 | 9.22 | 9.33 | 9.21 | 9.29 | 9.134649 | 42935600 | ||||||
| 1/15/20 | 9.27 | 9.3 | 9.18 | 9.19 | 9.036321 | 55923900 | ||||||
| 1/16/20 | 9.23 | 9.28 | 9.15 | 9.17 | 9.016656 | 44310400 | ||||||
| 1/17/20 | 9.19 | 9.23 | 9.13 | 9.16 | 9.006823 | 41644900 | ||||||
| 1/21/20 | 9.15 | 9.22 | 9.1 | 9.21 | 9.055987 | 49556400 | ||||||
| 1/22/20 | 9.22 | 9.25 | 9.15 | 9.16 | 9.006823 | 39914800 | ||||||
| 1/23/20 | 9.14 | 9.16 | 8.93 | 9.14 | 8.987158 | 75848700 | ||||||
| 1/24/20 | 9.11 | 9.12 | 8.96 | 9 | 8.849499 | 68100900 | ||||||
| 1/27/20 | 8.88 | 8.96 | 8.78 | 8.89 | 8.741339 | 60769300 | ||||||
| 1/28/20 | 8.94 | 9 | 8.86 | 8.97 | 8.820001 | 85163400 | ||||||
| 1/29/20 | 8.85 | 8.96 | 8.84 | 8.86 | 8.86 | 59057400 | ||||||
| 1/30/20 | 8.81 | 8.84 | 8.73 | 8.84 | 8.84 | 42827800 | ||||||
| 1/31/20 | 8.78 | 8.84 | 8.74 | 8.82 | 8.82 | 59813700 | ||||||
| 2/3/20 | 8.85 | 9.14 | 8.85 | 8.98 | 8.98 | 71432700 | ||||||
| 2/4/20 | 9.08 | 9.24 | 9.07 | 9.18 | 9.18 | 86196400 | ||||||
| 2/5/20 | 8.41 | 8.48 | 8.26 | 8.31 | 8.31 | 145792500 | ||||||
| 2/6/20 | 8.37 | 8.38 | 8.25 | 8.25 | 8.25 | 68823400 | ||||||
| 2/7/20 | 8.21 | 8.21 | 8.02 | 8.11 | 8.11 | 98256500 | ||||||
| 2/10/20 | 8.15 | 8.15 | 8.05 | 8.06 | 8.06 | 71834900 | ||||||
| 2/11/20 | 8.1 | 8.15 | 8.08 | 8.1 | 8.1 | 80164500 | ||||||
| 2/12/20 | 8.14 | 8.33 | 8.13 | 8.24 | 8.24 | 111536800 | ||||||
| 2/13/20 | 8.21 | 8.36 | 8.21 | 8.25 | 8.25 | 67648800 | ||||||
| 2/14/20 | 8.27 | 8.27 | 8.08 | 8.1 | 8.1 | 46359700 | ||||||
| 2/18/20 | 8.12 | 8.15 | 8.02 | 8.06 | 8.06 | 65094800 | ||||||
| 2/19/20 | 8.06 | 8.1 | 8 | 8 | 8 | 69668200 | ||||||
| 2/20/20 | 8 | 8.07 | 7.99 | 8.03 | 8.03 | 52318200 | ||||||
| 2/21/20 | 8.02 | 8.03 | 7.89 | 7.89 | 7.89 | 58326300 | ||||||
| 2/24/20 | 7.7 | 7.72 | 7.55 | 7.57 | 7.57 | 110048200 | ||||||
| 2/25/20 | 7.68 | 7.68 | 7.22 | 7.23 | 7.23 | 108888300 | ||||||
| 2/26/20 | 7.3 | 7.46 | 7.21 | 7.21 | 7.21 | 92469500 | ||||||
| 2/27/20 | 7.13 | 7.28 | 6.92 | 6.97 | 6.97 | 118642400 | ||||||
| 2/28/20 | 6.84 | 6.96 | 6.67 | 6.96 | 6.96 | 116546700 | ||||||
| 3/2/20 | 7.11 | 7.23 | 6.88 | 7.2 | 7.2 | 96766000 | ||||||
| 3/3/20 | 7.29 | 7.34 | 6.89 | 6.97 | 6.97 | 97457800 | ||||||
| 3/4/20 | 7.09 | 7.09 | 6.92 | 7.08 | 7.08 | 70588100 | ||||||
| 3/5/20 | 6.96 | 6.97 | 6.71 | 6.74 | 6.74 | 78070900 | ||||||
| 3/6/20 | 6.6 | 6.68 | 6.4 | 6.49 | 6.49 | 109932200 | ||||||
| 3/9/20 | 5.97 | 6.14 | 5.87 | 5.9 | 5.9 | 103770200 | ||||||
| 3/10/20 | 6.26 | 6.29 | 5.8 | 5.9919 | 5.9919 | 62180680 |
High 43535 43536 43537 43538 43539 43542 43543 43544 43545 43546 43549 43550 43551 43552 43553 43556 43557 43558 43559 43560 43563 43564 43565 43566 43567 43570 43571 43572 43573 43577 43578 43579 43580 43581 43584 43585 43586 43587 43588 43591 43592 43593 43594 43595 43598 43599 43600 43601 43602 43605 43606 43607 43608 43609 43613 43614 43615 43616 43619 43620 43621 43622 43623 43626 43627 43628 43629 43630 43633 43634 43635 43636 43637 43640 43641 43642 43643 43644 43647 43648 43649 43651 43654 43655 43656 43657 43658 43661 43662 43663 43664 43665 43668 43669 43670 43671 43672 43675 43676 43677 43678 43679 43682 43683 43684 43685 43686 43689 43690 43691 43692 43693 43696 43697 43698 43699 43700 43703 43704 43705 43706 43707 43711 43712 43713 43714 43717 43718 43719 43720 43721 43724 43725 43726 43727 43728 43731 43732 43733 43734 43735 43738 43739 43740 43741 43742 43745 43746 43747 43748 43749 43752 43753 43754 43755 43756 43759 43760 43761 43762 43763 43766 43767 43768 43769 43770 43773 43774 43775 43776 43777 43780 43781 43782 43783 43784 43787 43788 43789 43790 43791 43794 43795 43796 43798 43801 43802 43803 43804 43805 43808 43809 43810 43811 43812 43815 43816 43817 43818 43819 43822 43823 43825 43826 43829 43830 43832 43833 43836 43837 43838 43839 43840 43843 43844 43845 43846 43847 43851 43852 43853 43854 43857 43858 43859 43860 43861 43864 43865 43866 43867 43868 43871 43872 43873 43874 43875 43879 43880 43881 43882 43885 43886 43887 43888 43889 43892 43893 43894 43895 43896 43899 43900 8.6300000000000008 8.6999999999999993 8.65 8.5500000000000007 8.4700000000000006 8.57 8.8699999999999992 8.67 8.69 8.67 8.65 8.76 8.86 8.83 8.89 9 9.0299999999999994 9.27 9.3000000000000007 9.27 9.32 9.36 9.35 9.41 9.6 9.5 9.4 9.58 9.6199999999999992 9.58 9.51 9.61 9.5299999999999994 10.45 10.39 10.5 10.5 10.35 10.45 10.42 10.41 10.45 10.3 10.41 10.26 10.29 10.4 10.44 10.44 10.3 10.31 10.210000000000001 9.85 9.9499999999999993 9.9 9.75 9.84 9.5399999999999991 9.65 9.9499999999999993 9.92 9.82 9.82 10.029999999999999 9.98 9.93 10.06 10.039999999999999 10.09 10.199999999999999 10.18 10.15 10.050000000000001 10.02 9.99 9.9600000000000009 10.24 10.31 10.43 10.210000000000001 10.3 10.27 10.26 10.19 10.26 10.199999999999999 10.5 10.56 10.51 10.5 10.31 10.32 10.17 10.220000000000001 10.35 9.7799999999999994 9.65 9.68 9.58 9.58 9.59 9.34 9.27 9.51 9.56 9.6199999999999992 9.58 9.43 9.42 9.15 9.06 9 9.1 9.07 9.05000000 00000007 9.14 8.99 8.91 8.91 9.0399999999999991 9.14 9.23 9.1999999999999993 9.23 9.4 9.41 9.65 9.42 9.43 9.48 9.59 9.4499999999999993 9.31 9.36 9.33 9.3000000000000007 9.23 9.23 9.23 9.23 9.6 9.2100000000000009 9.24 8.86 8.7100000000000009 8.76 8.7899999999999991 8.66 8.64 8.65 8.8699999999999992 8.84 9.1 9.19 9.14 9.32 9.24 9.14 9.2100000000000009 8.89 8.75 8.76 8.7100000000000009 8.64 8.6 8.93 9.0500000000000007 9.15 9.0500000000000007 9.01 9.0399999999999991 9.1 9.1300000000000008 9 8.91 8.9600000000000009 9.0500000000000007 9 8.89 8.7899999999999991 8.9 9.01 9.02 9.15 9.1 9.14 8.9499999999999993 9.0299999999999994 9 9.07 9.07 9.1 9.14 9.36 9.39 9.39 9.41 9.57 9.57 9.5399999999999991 9.57 9.49 9.49 9.4600000000000009 9.35 9.33 9.42 9.3699999999999992 9.17 9.25 9.3000000000000007 9.31 9.36 9.26 9.33 9.3000000000000007 9.2799999999999994 9.23 9.2200000000000006 9.25 9.16 9.1199999999999992 8.9600000000000009 9 8.9600000000000009 8.84 8.84 9.14 9.24 8.48 8.3800000000000008 8.2100000000000009 8.15 8.15 8.33 8.36 8.27 8.15 8.1 8.07 8.0299999999999994 7.72 7.68 7.46 7.28 6.96 7.23 7.34 7.09 6.97 6.68 6.14 6.29
Low 43535 43536 43537 43538 43539 43542 43543 43544 43545 43546 43549 43550 43551 43552 43553 43556 43557 43558 43559 43560 43563 43564 43565 43566 43567 43570 43571 43572 43573 43577 43578 43579 43580 43581 43584 43585 43586 43587 43588 43591 43592 43593 43594 43595 43598 43599 43600 43601 43602 43605 43606 43607 43608 43609 43613 43614 43615 43616 43619 43620 43621 43622 43623 43626 43627 43628 43629 43630 43633 43634 43635 43636 43637 43640 43641 43642 43643 43644 43647 43648 43649 43651 43654 43655 43656 43657 43658 43661 43662 43663 43664 43665 43668 43669 43670 43671 43672 43675 43676 43677 43678 43679 43682 43683 43684 43685 43686 43689 43690 43691 43692 43693 43696 43697 43698 43699 43700 43703 43704 43705 43706 43707 43711 43712 43713 43714 43717 43718 43719 43720 43721 43724 43725 43726 43727 43728 43731 43732 43733 43734 43735 43738 43739 43740 43741 43742 43745 43746 43747 43748 43749 43752 43753 43754 43755 43756 43759 43760 43761 43762 43763 43766 43767 43768 43769 43770 43773 43774 43775 43776 43777 43780 43781 43782 43783 43784 43787 43788 43789 43790 43791 43794 43795 43796 43798 43801 43802 43803 43804 43805 43808 43809 43810 43811 43812 43815 43816 43817 43818 43819 43822 43823 43825 43826 43829 43830 43832 43833 43836 43837 43838 43839 43840 43843 43844 43845 43846 43847 43851 43852 43853 43854 43857 43858 43859 43860 43861 43864 43865 43866 43867 43868 43871 43872 43873 43874 43875 43879 43880 43881 43882 43885 43886 43887 43888 43889 43892 43893 43894 43895 43896 43899 43900 8.4499999999999993 8.5500000000000007 8.5 8.4 8.3699999999999992 8.42 8.61 8.48 8.49 8.52 8.4700000000000006 8.5399999999999991 8.6199999999999992 8.64 8.7100000000000009 8.86 8.91 9.06 9.18 9.08 9.17 9.17 9.1999999999999993 9.33 9.44 9.26 9.24 9.39 9.48 9.4600000000000009 9.3000000000000007 9.4 9.34 9.9499999999999993 10.07 10.27 10.29 10.199999999999999 10.3 10.119999999999999 10.3 10.31 10.07 10.199999999999999 10.039999999999999 10.130000000000001 10.039999999999999 10.3 10.24 10.199999999999999 10.15 9.93 9.67 9.8000000000000007 9.77 9.5500000000000007 9.68 9.32 9.4600000000000009 9.7200000000000006 9.65 9.66 9.6999999999999993 9.76 9.7899999999999991 9.84 9.8000000000000007 9.94 9.94 10.050000000000001 10.029999999999999 9.9499999999999993 9.91 9.93 9.83 9.82 10 10.199999999999999 10.07 10.039999999999999 10.130000000000001 10.09 10.18 10.1 10.11 10.11 10.24 10.34 10.29 10.31 10.18 10.199999999999999 10 10.06 10.14 9.4 9.51 9.52 9.48 9.4 9.2799999999999994 9.2100000000000009 9.06 9.36 9.32 9.51 9.39 9.2799999999999994 9.18 8.9600000000000009 8.7799999999999994 8.81 9.02 8.93 8.9700000000000006 9.02 8.73 8.7899999999999991 8.75 8.6999999999999993 9.0299999999999994 9.1 9.0399999999999991 9.07 9.25 9.1999999999999993 9.39 9.0399999999999991 9.2899999999999991 9.32 9.44 9.24 9.18 9.2200000000000006 9.1 9.11 9.08 9.0500000000000007 9.09 9.07 9.06 9.1 8.8699999999999992 8.44 8.4499999999999993 8.66 8.61 8.5 8.56 8.52 8.73 8.76 8.7799999999999994 9.06 9.0299999999999994 9.09 9.01 8.9600000000000009 8.9700000000000006 8.5500000000000007 8.6199999999999992 8.58 8.59 8.52 8.5 8.64 8.93 9 8.89 8.8800000000000008 8.82 8.94 9.0399999999999991 8.8000000000000007 8.7799999999999994 8.85 8.89 8.8699999999999992 8.68 8.67 8.77 8.8699999999999992 8.91 9.02 9.0299999999999994 9 8.8000000000000007 8.94 8.8800000000000008 8.9499999999999993 8.9600000000000009 8.9600000000000009 9.06 9.11 9.19 9.2200000000000006 9.31 9.36 9.3800000000000008 9.44 9.4 9.43 9.43 9.35 9.23 9.25 9.19 9.15 9.06 9.1199999999999992 9.17 9.18 9.25 9.11 9.2100000000000009 9.18 9.15 9.1300000000000008 9.1 9.15 8.93 8.9600000000000009 8.7799999999999994 8.86 8.84 8.73 8.74 8.85 9.07 8.26 8.25 8.02 8.0500000000000007 8.08 8.1300000000000008 8.2100000000000009 8.08 8.02 8 7.99 7.89 7.55 7.22 7.21 6.92 6.67 6.88 6.89 6.92 6.71 6.4 5.87 5.8
